KissMeData/123700/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,201400,192487560,3145,3145,3145,3145,570
20241112,201300,192487560,3145,3145,3145,3145,0
20241112,201200,192487560,3145,3145,3145,3145,0
20241112,201100,192487560,3145,3145,3145,3145,0
20241112,201000,192487560,3145,3145,3145,3145,0
20241112,200900,192487560,3145,3145,3145,3145,0
20241112,200800,192487560,3145,3145,3145,3145,0
20241112,200700,192487560,3145,3145,3145,3145,0
20241112,200600,192487560,3145,3145,3145,3145,0
20241112,200500,192487560,3145,3145,3145,3145,0
20241112,200400,192487560,3145,3145,3145,3145,0
20241112,200300,192487560,3145,3145,3145,3145,0
20241112,200200,192487560,3145,3145,3145,3145,0
20241112,200100,192487560,3145,3145,3145,3145,0
20241112,200000,192487560,3145,3145,3145,3145,0
20241112,195900,192487560,3145,3145,3145,3145,0
20241112,195800,192487560,3145,3145,3145,3145,0
20241112,195700,192487560,3145,3145,3145,3145,0
20241112,195600,192487560,3145,3145,3145,3145,0
20241112,195500,192487560,3145,3145,3145,3145,0
20241112,195400,192487560,3145,3145,3145,3145,0
20241112,195300,192487560,3145,3145,3145,3145,0
20241112,195200,192487560,3145,3145,3145,3145,0
20241112,195100,192487560,3145,3145,3145,3145,0
20241112,195000,192487560,3145,3145,3145,3145,0
20241112,194900,192487560,3145,3145,3145,3145,0
20241112,194800,192487560,3145,3145,3145,3145,0
20241112,194700,192487560,3145,3145,3145,3145,0
20241112,194600,192487560,3145,3145,3145,3145,0
20241112,194500,192487560,3145,3145,3145,3145,0
20241112,194400,192487560,3145,3145,3145,3145,570
20241112,194300,192487560,3145,3145,3145,3145,0
20241112,194200,192487560,3145,3145,3145,3145,0
20241112,194100,192487560,3145,3145,3145,3145,0
20241112,194000,192487560,3145,3145,3145,3145,0
20241112,193900,192487560,3145,3145,3145,3145,0
20241112,193800,192487560,3145,3145,3145,3145,0
20241112,193700,192487560,3145,3145,3145,3145,0
20241112,193600,192487560,3145,3145,3145,3145,0
20241112,193500,192487560,3145,3145,3145,3145,0
20241112,193400,192487560,3145,3145,3145,3145,0
20241112,193300,192487560,3145,3145,3145,3145,0
20241112,193200,192487560,3145,3145,3145,3145,0
20241112,193100,192487560,3145,3145,3145,3145,0
20241112,193000,192487560,3145,3145,3145,3145,0
20241112,192900,192487560,3145,3145,3145,3145,0
20241112,192800,192487560,3145,3145,3145,3145,0
20241112,192700,192487560,3145,3145,3145,3145,0
20241112,192600,192487560,3145,3145,3145,3145,0
20241112,192500,192487560,3145,3145,3145,3145,0
20241112,192400,192487560,3145,3145,3145,3145,0
20241112,192300,192487560,3145,3145,3145,3145,0
20241112,192200,192487560,3145,3145,3145,3145,0
20241112,192100,192487560,3145,3145,3145,3145,0
20241112,192000,192487560,3145,3145,3145,3145,0
20241112,191900,192487560,3145,3145,3145,3145,0
20241112,191800,192487560,3145,3145,3145,3145,0
20241112,191700,192487560,3145,3145,3145,3145,0
20241112,191600,192487560,3145,3145,3145,3145,0
20241112,191500,192487560,3145,3145,3145,3145,0
20241112,191400,192487560,3145,3145,3145,3145,570
20241112,191300,192487560,3145,3145,3145,3145,0
20241112,191200,192487560,3145,3145,3145,3145,0
20241112,191100,192487560,3145,3145,3145,3145,0
20241112,191000,192487560,3145,3145,3145,3145,0
20241112,190900,192487560,3145,3145,3145,3145,0
20241112,190800,192487560,3145,3145,3145,3145,0
20241112,190700,192487560,3145,3145,3145,3145,0
20241112,190600,192487560,3145,3145,3145,3145,0
20241112,190500,192487560,3145,3145,3145,3145,0
20241112,190400,192487560,3145,3145,3145,3145,0
20241112,190300,192487560,3145,3145,3145,3145,0
20241112,190200,192487560,3145,3145,3145,3145,0
20241112,190100,192487560,3145,3145,3145,3145,0
20241112,190000,192487560,3145,3145,3145,3145,0
20241112,185900,192487560,3145,3145,3145,3145,0
20241112,185800,192487560,3145,3145,3145,3145,0
20241112,185700,192487560,3145,3145,3145,3145,0
20241112,185600,192487560,3145,3145,3145,3145,0
20241112,185500,192487560,3145,3145,3145,3145,0
20241112,185400,192487560,3145,3145,3145,3145,0
20241112,185300,192487560,3145,3145,3145,3145,0
20241112,185200,192487560,3145,3145,3145,3145,0
20241112,185100,192487560,3145,3145,3145,3145,0
20241112,185000,192487560,3145,3145,3145,3145,0
20241112,184900,192487560,3145,3145,3145,3145,0
20241112,184800,192487560,3145,3145,3145,3145,0
20241112,184700,192487560,3145,3145,3145,3145,0
20241112,184600,192487560,3145,3145,3145,3145,0
20241112,184500,192487560,3145,3145,3145,3145,0
20241112,184400,192487560,3145,3145,3145,3145,570
20241112,184300,192487560,3145,3145,3145,3145,0
20241112,184200,192487560,3145,3145,3145,3145,0
20241112,184100,192487560,3145,3145,3145,3145,0
20241112,184000,192487560,3145,3145,3145,3145,0
20241112,183900,192487560,3145,3145,3145,3145,0
20241112,183800,192487560,3145,3145,3145,3145,0
20241112,183700,192487560,3145,3145,3145,3145,0
20241112,183600,192487560,3145,3145,3145,3145,0
20241112,183500,192487560,3145,3145,3145,3145,0
20241112,183400,192487560,3145,3145,3145,3145,0
20241112,183300,192487560,3145,3145,3145,3145,0
20241112,183200,192487560,3145,3145,3145,3145,0
20241112,183100,192487560,3145,3145,3145,3145,0
20241112,183000,192487560,3145,3145,3145,3145,0
20241112,182900,192487560,3145,3145,3145,3145,0
20241112,182800,192487560,3145,3145,3145,3145,0
20241112,182700,192487560,3145,3145,3145,3145,0
20241112,182600,192487560,3145,3145,3145,3145,0
20241112,182500,192487560,3145,3145,3145,3145,0
20241112,182400,192487560,3145,3145,3145,3145,0
20241112,182300,192487560,3145,3145,3145,3145,0
20241112,182200,192487560,3145,3145,3145,3145,0
20241112,182100,192487560,3145,3145,3145,3145,0
20241112,182000,192487560,3145,3145,3145,3145,0
20241112,181900,192487560,3145,3145,3145,3145,0
20241112,181800,192487560,3145,3145,3145,3145,0
20241112,181700,192487560,3145,3145,3145,3145,0
20241112,181600,192487560,3145,3145,3145,3145,0
20241112,181500,192487560,3145,3145,3145,3145,0
20241112,181400,192487560,3145,3145,3145,3145,570
20241112,181300,192487560,3145,3145,3145,3145,0
20241112,181200,192487560,3145,3145,3145,3145,0
20241112,181100,192487560,3145,3145,3145,3145,0
20241112,181000,192487560,3145,3145,3145,3145,0
20241112,180900,192487560,3145,3145,3145,3145,0
20241112,180800,192487560,3145,3145,3145,3145,0
20241112,180700,192487560,3145,3145,3145,3145,0
20241112,180600,192487560,3145,3145,3145,3145,0
20241112,180500,192487560,3145,3145,3145,3145,0
20241112,180400,192487560,3145,3145,3145,3145,0
20241112,180300,192487560,3145,3145,3145,3145,0
20241112,180200,192487560,3145,3145,3145,3145,0
20241112,180100,192487560,3145,3145,3145,3145,0
20241112,180000,192487560,3145,3145,3145,3145,0
20241112,175900,192487560,3145,3145,3145,3145,0
20241112,175800,192487560,3145,3145,3145,3145,0
20241112,175700,192487560,3145,3145,3145,3145,0
20241112,175600,192487560,3145,3145,3145,3145,0
20241112,175500,192487560,3145,3145,3145,3145,0
20241112,175400,192487560,3145,3145,3145,3145,0
20241112,175300,192487560,3145,3145,3145,3145,0
20241112,175200,192487560,3145,3145,3145,3145,0
20241112,175100,192487560,3145,3145,3145,3145,0
20241112,175000,192487560,3145,3145,3145,3145,0
20241112,174900,192487560,3145,3145,3145,3145,0
20241112,174800,192487560,3145,3145,3145,3145,0
20241112,174700,192487560,3145,3145,3145,3145,0
20241112,174600,192487560,3145,3145,3145,3145,0
20241112,174500,192487560,3145,3145,3145,3145,0
20241112,174400,192487560,3145,3145,3145,3145,570
20241112,174300,192487560,3145,3145,3145,3145,0
20241112,174200,192487560,3145,3145,3145,3145,0
20241112,174100,192487560,3145,3145,3145,3145,0
20241112,174000,192487560,3145,3145,3145,3145,0
20241112,173900,192487560,3145,3145,3145,3145,0
20241112,173800,192487560,3145,3145,3145,3145,0
20241112,173700,192487560,3145,3145,3145,3145,0
20241112,173600,192487560,3145,3145,3145,3145,0
20241112,173500,192487560,3145,3145,3145,3145,0
20241112,173400,192487560,3145,3145,3145,3145,0
20241112,173300,192487560,3145,3145,3145,3145,0
20241112,173200,192487560,3145,3145,3145,3145,0
20241112,173100,192487560,3145,3145,3145,3145,0
20241112,173000,192487560,3145,3145,3145,3145,0
20241112,172900,192487560,3145,3145,3145,3145,0
20241112,172800,192487560,3145,3145,3145,3145,0
20241112,172700,192487560,3145,3145,3145,3145,0
20241112,172600,192487560,3145,3145,3145,3145,0
20241112,172500,192487560,3145,3145,3145,3145,0
20241112,172400,192487560,3145,3145,3145,3145,0
20241112,172300,192487560,3145,3145,3145,3145,0
20241112,172200,192487560,3145,3145,3145,3145,0
20241112,172100,192487560,3145,3145,3145,3145,0
20241112,172000,192487560,3145,3145,3145,3145,0
20241112,171900,192487560,3145,3145,3145,3145,0
20241112,171800,192487560,3145,3145,3145,3145,0
20241112,171700,192487560,3145,3145,3145,3145,0
20241112,171600,192487560,3145,3145,3145,3145,0
20241112,171500,192487560,3145,3145,3145,3145,0
20241112,171400,192487560,3145,3145,3145,3145,570
20241112,171300,192487560,3145,3145,3145,3145,0
20241112,171200,192487560,3145,3145,3145,3145,0
20241112,171100,192487560,3145,3145,3145,3145,0
20241112,171000,192487560,3145,3145,3145,3145,0
20241112,170900,192487560,3145,3145,3145,3145,0
20241112,170800,192487560,3145,3145,3145,3145,0
20241112,170700,192487560,3145,3145,3145,3145,0
20241112,170600,192487560,3145,3145,3145,3145,0
20241112,170500,192487560,3145,3145,3145,3145,0
20241112,170400,192487560,3145,3145,3145,3145,0
20241112,170300,192487560,3145,3145,3145,3145,0
20241112,170200,192487560,3145,3145,3145,3145,0
20241112,170100,192487560,3145,3145,3145,3145,0
20241112,170000,192487560,3145,3145,3145,3145,0
20241112,165900,192487560,3145,3145,3145,3145,0
20241112,165800,192487560,3145,3145,3145,3145,0
20241112,165700,192487560,3145,3145,3145,3145,0
20241112,165600,192487560,3145,3145,3145,3145,0
20241112,165500,192487560,3145,3145,3145,3145,0
20241112,165400,192487560,3145,3145,3145,3145,0
20241112,165300,192487560,3145,3145,3145,3145,0
20241112,165200,192487560,3145,3145,3145,3145,0
20241112,165100,192487560,3145,3145,3145,3145,0
20241112,165000,192487560,3145,3145,3145,3145,0
20241112,164900,192487560,3145,3145,3145,3145,0
20241112,164800,192487560,3145,3145,3145,3145,0
20241112,164700,192487560,3145,3145,3145,3145,0
20241112,164600,192487560,3145,3145,3145,3145,0
20241112,164500,192487560,3145,3145,3145,3145,0
20241112,164400,192487560,3145,3145,3145,3145,570
20241112,164300,192487560,3145,3145,3145,3145,0
20241112,164200,192487560,3145,3145,3145,3145,0
20241112,164100,192487560,3145,3145,3145,3145,0
20241112,164000,192487560,3145,3145,3145,3145,0
20241112,163900,192487560,3145,3145,3145,3145,0
20241112,163800,192487560,3145,3145,3145,3145,0
20241112,163700,192487560,3145,3145,3145,3145,0
20241112,163600,192487560,3145,3145,3145,3145,0
20241112,163500,192487560,3145,3145,3145,3145,0
20241112,163400,192487560,3145,3145,3145,3145,0
20241112,163300,192487560,3145,3145,3145,3145,0
20241112,163200,192487560,3145,3145,3145,3145,0
20241112,163100,192487560,3145,3145,3145,3145,0
20241112,163000,192487560,3145,3145,3145,3145,0
20241112,162900,192487560,3145,3145,3145,3145,0
20241112,162800,192487560,3145,3145,3145,3145,0
20241112,162700,192487560,3145,3145,3145,3145,0
20241112,162600,192487560,3145,3145,3145,3145,0
20241112,162500,192487560,3145,3145,3145,3145,0
20241112,162400,192487560,3145,3145,3145,3145,0
20241112,162300,192487560,3145,3145,3145,3145,0
20241112,162200,192487560,3145,3145,3145,3145,0
20241112,162100,192487560,3145,3145,3145,3145,0
20241112,162000,192487560,3145,3145,3145,3145,0
20241112,161900,192487560,3145,3145,3145,3145,0
20241112,161800,192487560,3145,3145,3145,3145,0
20241112,161700,192487560,3145,3145,3145,3145,0
20241112,161600,192487560,3145,3145,3145,3145,0
20241112,161500,192487560,3145,3145,3145,3145,0
20241112,161400,192487560,3145,3145,3145,3145,570
20241112,161300,192487560,3145,3145,3145,3145,0
20241112,161200,192487560,3145,3145,3145,3145,0
20241112,161100,192487560,3145,3145,3145,3145,0
20241112,161000,192487560,3145,3145,3145,3145,0
20241112,160900,192487560,3145,3145,3145,3145,0
20241112,160800,192487560,3145,3145,3145,3145,0
20241112,160700,192487560,3145,3145,3145,3145,0
20241112,160600,192487560,3145,3145,3145,3145,0
20241112,160500,192487560,3145,3145,3145,3145,0
20241112,160400,192487560,3145,3145,3145,3145,0
20241112,160300,192487560,3145,3145,3145,3145,0
20241112,160200,192487560,3145,3145,3145,3145,0
20241112,160100,192487560,3145,3145,3145,3145,0
20241112,160000,192487560,3145,3145,3145,3145,0
20241112,155900,192487560,3145,3145,3145,3145,0
20241112,155800,192487560,3145,3145,3145,3145,0
20241112,155700,192487560,3145,3145,3145,3145,0
20241112,155600,192487560,3145,3145,3145,3145,0
20241112,155500,192487560,3145,3145,3145,3145,0
20241112,155400,192487560,3145,3145,3145,3145,0
20241112,155300,192487560,3145,3145,3145,3145,0
20241112,155200,192487560,3145,3145,3145,3145,0
20241112,155100,192487560,3145,3145,3145,3145,0
20241112,155000,192487560,3145,3145,3145,3145,0
20241112,154900,192487560,3145,3145,3145,3145,0
20241112,154800,192487560,3145,3145,3145,3145,0
20241112,154700,192487560,3145,3145,3145,3145,0
20241112,154600,192487560,3145,3145,3145,3145,0
20241112,154500,192487560,3145,3145,3145,3145,0
20241112,154400,192487560,3145,3145,3145,3145,570
20241112,154300,192487560,3145,3145,3145,3145,0
20241112,154200,192487560,3145,3145,3145,3145,0
20241112,154100,192487560,3145,3145,3145,3145,0
20241112,154000,192487560,3145,3145,3145,3145,0
20241112,153900,192487560,3145,3145,3145,3145,0
20241112,153800,192487560,3145,3145,3145,3145,0
20241112,153700,192487560,3145,3145,3145,3145,0
20241112,153600,192487560,3145,3145,3145,3145,0
20241112,153500,192487560,3145,3145,3145,3145,0
20241112,153400,192487560,3145,3145,3145,3145,0
20241112,153300,192487560,3145,3145,3145,3145,0
20241112,153200,192487560,3145,3145,3145,3145,0
20241112,153100,192487560,3145,3145,3145,3145,0
20241112,153000,192487560,3145,3145,3145,3145,570
20241112,152900,190694910,3155,3155,3155,3155,0
20241112,152800,190694910,3155,3155,3155,3155,0
20241112,152700,190694910,3155,3155,3155,3155,0
20241112,152600,190694910,3155,3155,3155,3155,0
20241112,152500,190694910,3155,3155,3155,3155,0
20241112,152400,190694910,3155,3155,3155,3155,0
20241112,152300,190694910,3155,3155,3155,3155,0
20241112,152200,190694910,3155,3155,3155,3155,0
20241112,152100,190694910,3155,3155,3155,3155,0
20241112,152000,190694910,3155,3155,3155,3155,0
20241112,151900,190694910,3155,3155,3155,3155,0
20241112,151800,190694910,3155,3155,3155,3155,273
20241112,151700,189833595,3155,3155,3155,3155,100
20241112,151600,189518095,3155,3155,3155,3155,196
20241112,151500,188899715,3155,3155,3155,3155,318
20241112,151400,187896425,3150,3150,3150,3150,0
20241112,151300,187896425,3150,3150,3155,3150,16
20241112,151200,187845995,3150,3150,3150,3150,105
20241112,151100,187515245,3150,3150,3150,3150,51
20241112,151000,187354595,3150,3155,3155,3150,256
20241112,150900,186548115,3145,3150,3150,3145,504
20241112,150800,184962915,3145,3150,3150,3145,117
20241112,150700,184594875,3160,3160,3160,3160,0
20241112,150600,184594875,3160,3160,3160,3160,0
20241112,150500,184594875,3160,3160,3160,3160,0
20241112,150400,184594875,3160,3150,3160,3150,686
20241112,150300,182433965,3160,3160,3160,3160,1
20241112,150200,182430805,3150,3150,3150,3150,7
20241112,150100,182408755,3160,3160,3160,3160,0
20241112,150000,182408755,3160,3150,3160,3150,71
20241112,145900,182184895,3150,3150,3150,3150,0
20241112,145800,182184895,3150,3150,3150,3150,7
20241112,145700,182162845,3150,3150,3150,3150,304
20241112,145600,181205245,3160,3160,3160,3160,0
20241112,145500,181205245,3160,3160,3160,3160,0
20241112,145400,181205245,3160,3155,3160,3155,35
20241112,145300,181094815,3150,3155,3155,3150,5
20241112,145200,181079060,3150,3150,3150,3150,535
20241112,145100,179393810,3150,3150,3150,3150,1026
20241112,145000,176161910,3150,3150,3150,3150,105
20241112,144900,175831160,3150,3150,3150,3150,28
20241112,144800,175742960,3150,3150,3150,3150,20
20241112,144700,175679960,3150,3150,3150,3150,102
20241112,144600,175358660,3150,3150,3150,3150,0
20241112,144500,175358660,3150,3150,3150,3150,148
20241112,144400,174892460,3150,3150,3150,3150,45
20241112,144300,174750710,3150,3150,3150,3150,1914
20241112,144200,168721610,3155,3155,3155,3155,0
20241112,144100,168721610,3155,3155,3155,3155,0
20241112,144000,168721610,3155,3155,3155,3155,0
20241112,143900,168721610,3155,3155,3155,3155,0
20241112,143800,168721610,3155,3155,3155,3155,21
20241112,143700,168655355,3155,3155,3155,3155,0
20241112,143600,168655355,3155,3150,3155,3150,339
20241112,143500,167587315,3155,3155,3155,3155,100
20241112,143400,167271815,3155,3160,3160,3155,1002
20241112,143300,164110495,3155,3155,3155,3155,119
20241112,143200,163735050,3155,3155,3155,3155,200
20241112,143100,163104050,3155,3155,3155,3155,0
20241112,143000,163104050,3155,3155,3155,3155,0
20241112,142900,163104050,3155,3155,3155,3155,0
20241112,142800,163104050,3155,3155,3155,3155,0
20241112,142700,163104050,3155,3155,3155,3155,11
20241112,142600,163069345,3155,3155,3155,3155,0
20241112,142500,163069345,3155,3155,3155,3155,31
20241112,142400,162971540,3155,3155,3155,3155,42
20241112,142300,162839030,3165,3165,3165,3165,0
20241112,142200,162839030,3165,3165,3165,3165,0
20241112,142100,162839030,3165,3155,3165,3150,1523
20241112,142000,158035995,3165,3165,3165,3165,0
20241112,141900,158035995,3165,3165,3165,3165,0
20241112,141800,158035995,3165,3165,3165,3165,1
20241112,141700,158032830,3155,3155,3155,3155,500
20241112,141600,156455330,3155,3155,3155,3155,0
20241112,141500,156455330,3155,3155,3155,3155,0
20241112,141400,156455330,3155,3155,3155,3155,0
20241112,141300,156455330,3155,3155,3155,3155,0
20241112,141200,156455330,3155,3160,3160,3155,243
20241112,141100,155688550,3165,3165,3165,3165,1
20241112,141000,155685385,3160,3160,3160,3160,85
20241112,140900,155416785,3165,3165,3165,3165,0
20241112,140800,155416785,3165,3165,3165,3165,1
20241112,140700,155413620,3160,3160,3160,3160,0
20241112,140600,155413620,3160,3160,3160,3160,0
20241112,140500,155413620,3160,3160,3160,3160,0
20241112,140400,155413620,3160,3160,3160,3160,0
20241112,140300,155413620,3160,3160,3160,3160,0
20241112,140200,155413620,3160,3160,3160,3160,0
20241112,140100,155413620,3160,3160,3160,3160,0
20241112,140000,155413620,3160,3160,3160,3160,302
20241112,135900,154459300,3160,3170,3170,3160,175
20241112,135800,153904720,3170,3170,3170,3170,0
20241112,135700,153904720,3170,3170,3170,3170,0
20241112,135600,153904720,3170,3170,3170,3170,0
20241112,135500,153904720,3170,3170,3170,3170,0
20241112,135400,153904720,3170,3170,3170,3170,0
20241112,135300,153904720,3170,3170,3170,3170,0
20241112,135200,153904720,3170,3170,3170,3170,0
20241112,135100,153904720,3170,3170,3170,3170,0
20241112,135000,153904720,3170,3170,3170,3170,0
20241112,134900,153904720,3170,3170,3170,3170,3
20241112,134800,153895210,3170,3165,3170,3165,77
20241112,134700,153651130,3165,3165,3165,3165,0
20241112,134600,153651130,3165,3165,3165,3165,0
20241112,134500,153651130,3165,3165,3165,3165,0
20241112,134400,153651130,3165,3165,3165,3165,0
20241112,134300,153651130,3165,3165,3165,3165,0
20241112,134200,153651130,3165,3165,3165,3165,4
20241112,134100,153638470,3170,3170,3170,3170,0
20241112,134000,153638470,3170,3170,3170,3170,0
20241112,133900,153638470,3170,3170,3170,3170,0
20241112,133800,153638470,3170,3165,3170,3165,983
20241112,133700,150527270,3165,3165,3165,3165,0
20241112,133600,150527270,3165,3165,3165,3165,0
20241112,133500,150527270,3165,3165,3165,3165,6
20241112,133400,150508280,3165,3165,3165,3165,789
20241112,133300,148011095,3165,3165,3165,3165,2
20241112,133200,148004765,3165,3165,3165,3165,0
20241112,133100,148004765,3165,3165,3165,3165,4
20241112,133000,147992105,3165,3165,3165,3165,0
20241112,132900,147992105,3165,3165,3165,3165,73
20241112,132800,147761060,3165,3165,3165,3165,32
20241112,132700,147659780,3165,3165,3165,3165,0
20241112,132600,147659780,3165,3165,3165,3165,0
20241112,132500,147659780,3165,3165,3165,3165,0
20241112,132400,147659780,3165,3165,3165,3165,0
20241112,132300,147659780,3165,3165,3165,3165,0
20241112,132200,147659780,3165,3165,3165,3165,0
20241112,132100,147659780,3165,3165,3165,3165,0
20241112,132000,147659780,3165,3165,3165,3165,367
20241112,131900,146498225,3165,3165,3165,3165,0
20241112,131800,146498225,3165,3165,3165,3165,0
20241112,131700,146498225,3165,3160,3165,3160,2340
20241112,131600,139103820,3160,3160,3160,3160,4
20241112,131500,139091180,3155,3155,3155,3155,5
20241112,131400,139075405,3155,3155,3155,3155,38
20241112,131300,138955515,3160,3160,3160,3160,3
20241112,131200,138946035,3160,3160,3160,3160,0
20241112,131100,138946035,3160,3160,3160,3160,0
20241112,131000,138946035,3160,3160,3160,3160,0
20241112,130900,138946035,3160,3165,3165,3160,124
20241112,130800,138554185,3165,3165,3165,3165,425
20241112,130700,137209060,3160,3160,3160,3160,0
20241112,130600,137209060,3160,3160,3160,3160,0
20241112,130500,137209060,3160,3160,3160,3160,215
20241112,130400,136529660,3160,3160,3160,3160,0
20241112,130300,136529660,3160,3160,3160,3160,0
20241112,130200,136529660,3160,3165,3165,3160,316
20241112,130100,135531035,3170,3170,3170,3170,0
20241112,130000,135531035,3170,3170,3170,3170,7
20241112,125900,135508845,3175,3175,3175,3175,0
20241112,125800,135508845,3175,3175,3175,3175,0
20241112,125700,135508845,3175,3175,3175,3175,1
20241112,125600,135505670,3160,3165,3180,3160,1271
20241112,125500,131483650,3170,3170,3170,3170,2
20241112,125400,131477310,3170,3170,3170,3170,0
20241112,125300,131477310,3170,3170,3170,3170,0
20241112,125200,131477310,3170,3170,3170,3170,1
20241112,125100,131474140,3170,3170,3170,3170,0
20241112,125000,131474140,3170,3170,3170,3170,0
20241112,124900,131474140,3170,3170,3170,3170,0
20241112,124800,131474140,3170,3170,3170,3170,328
20241112,124700,130434380,3195,3170,3195,3170,356
20241112,124600,129305835,3170,3185,3185,3170,2163
20241112,124500,122447580,3185,3175,3185,3170,196
20241112,124400,121825670,3180,3180,3180,3180,0
20241112,124300,121825670,3180,3180,3180,3180,0
20241112,124200,121825670,3180,3180,3180,3180,0
20241112,124100,121825670,3180,3180,3180,3180,8
20241112,124000,121800230,3175,3175,3175,3175,0
20241112,123900,121800230,3175,3175,3175,3175,0
20241112,123800,121800230,3175,3175,3175,3175,0
20241112,123700,121800230,3175,3175,3175,3175,166
20241112,123600,121273180,3175,3175,3175,3175,442
20241112,123500,119869830,3175,3175,3175,3175,0
20241112,123400,119869830,3175,3175,3175,3175,308
20241112,123300,118891930,3175,3170,3175,3165,2166
20241112,123200,112036280,3175,3175,3175,3175,10
20241112,123100,112004530,3175,3175,3175,3175,3
20241112,123000,111995005,3175,3170,3175,3170,1192
20241112,122900,108210615,3175,3185,3185,3165,4478
20241112,122800,94030855,3175,3175,3175,3175,0
20241112,122700,94030855,3175,3175,3175,3175,0
20241112,122600,94030855,3175,3175,3175,3175,0
20241112,122500,94030855,3175,3175,3175,3175,0
20241112,122400,94030855,3175,3175,3175,3175,0
20241112,122300,94030855,3175,3175,3175,3175,4
20241112,122200,94018155,3175,3175,3175,3175,183
20241112,122100,93437130,3175,3180,3180,3175,1271
20241112,122000,89400670,3180,3180,3180,3180,43
20241112,121900,89263930,3210,3210,3210,3210,0
20241112,121800,89263930,3210,3210,3210,3210,0
20241112,121700,89263930,3210,3210,3210,3210,0
20241112,121600,89263930,3210,3185,3210,3185,318
20241112,121500,88251075,3185,3185,3185,3185,5
20241112,121400,88235150,3185,3185,3185,3185,50
20241112,121300,88075900,3185,3185,3185,3185,112
20241112,121200,87719180,3185,3185,3185,3185,0
20241112,121100,87719180,3185,3185,3185,3185,0
20241112,121000,87719180,3185,3185,3185,3185,0
20241112,120900,87719180,3185,3185,3185,3185,0
20241112,120800,87719180,3185,3185,3185,3185,0
20241112,120700,87719180,3185,3185,3185,3185,0
20241112,120600,87719180,3185,3185,3185,3185,0
20241112,120500,87719180,3185,3185,3185,3185,0
20241112,120400,87719180,3185,3210,3210,3185,353
20241112,120300,86587125,3180,3185,3185,3180,18
20241112,120200,86529865,3180,3180,3180,3180,0
20241112,120100,86529865,3180,3180,3180,3180,0
20241112,120000,86529865,3180,3180,3180,3180,9
20241112,115900,86501245,3175,3185,3185,3175,1020
20241112,115800,83259675,3215,3215,3215,3215,0
20241112,115700,83259675,3215,3215,3215,3215,0
20241112,115600,83259675,3215,3215,3215,3215,0
20241112,115500,83259675,3215,3215,3215,3215,0
20241112,115400,83259675,3215,3215,3215,3215,0
20241112,115300,83259675,3215,3215,3215,3215,0
20241112,115200,83259675,3215,3215,3215,3215,0
20241112,115100,83259675,3215,3215,3215,3215,0
20241112,115000,83259675,3215,3215,3215,3215,0
20241112,114900,83259675,3215,3215,3215,3215,0
20241112,114800,83259675,3215,3215,3215,3215,0
20241112,114700,83259675,3215,3215,3215,3215,0
20241112,114600,83259675,3215,3215,3215,3215,1
20241112,114500,83256460,3215,3215,3215,3215,0
20241112,114400,83256460,3215,3215,3215,3215,0
20241112,114300,83256460,3215,3215,3215,3215,0
20241112,114200,83256460,3215,3215,3215,3215,28
20241112,114100,83166440,3215,3215,3215,3215,0
20241112,114000,83166440,3215,3215,3215,3215,0
20241112,113900,83166440,3215,3215,3215,3215,0
20241112,113800,83166440,3215,3215,3215,3215,0
20241112,113700,83166440,3215,3215,3215,3215,89
20241112,113600,82880305,3190,3190,3190,3190,0
20241112,113500,82880305,3190,3190,3190,3190,767
20241112,113400,80433575,3190,3190,3190,3190,0
20241112,113300,80433575,3190,3190,3190,3190,0
20241112,113200,80433575,3190,3190,3190,3190,0
20241112,113100,80433575,3190,3190,3190,3190,0
20241112,113000,80433575,3190,3190,3190,3190,0
20241112,112900,80433575,3190,3190,3190,3190,0
20241112,112800,80433575,3190,3190,3190,3190,0
20241112,112700,80433575,3190,3190,3190,3190,0
20241112,112600,80433575,3190,3190,3190,3190,285
20241112,112500,79524425,3185,3185,3185,3185,0
20241112,112400,79524425,3185,3185,3185,3185,0
20241112,112300,79524425,3185,3185,3185,3185,0
20241112,112200,79524425,3185,3185,3185,3185,0
20241112,112100,79524425,3185,3185,3185,3185,0
20241112,112000,79524425,3185,3185,3185,3185,241
20241112,111900,78756840,3185,3185,3185,3185,0
20241112,111800,78756840,3185,3185,3185,3185,0
20241112,111700,78756840,3185,3185,3185,3185,0
20241112,111600,78756840,3185,3185,3185,3185,22
20241112,111500,78686770,3190,3190,3190,3190,0
20241112,111400,78686770,3190,3190,3190,3190,0
20241112,111300,78686770,3190,3190,3190,3190,2
20241112,111200,78680390,3190,3190,3190,3190,0
20241112,111100,78680390,3190,3190,3190,3190,113
20241112,111000,78319920,3215,3215,3215,3215,31
20241112,110900,78220255,3190,3190,3190,3190,0
20241112,110800,78220255,3190,3205,3205,3190,78
20241112,110700,77971390,3205,3205,3205,3205,0
20241112,110600,77971390,3205,3205,3205,3205,0
20241112,110500,77971390,3205,3205,3205,3205,0
20241112,110400,77971390,3205,3205,3205,3205,0
20241112,110300,77971390,3205,3205,3205,3205,0
20241112,110200,77971390,3205,3205,3205,3205,2
20241112,110100,77964980,3185,3185,3185,3185,0
20241112,110000,77964980,3185,3185,3185,3185,0
20241112,105900,77964980,3185,3185,3185,3185,9
20241112,105800,77936315,3185,3185,3185,3185,0
20241112,105700,77936315,3185,3185,3185,3185,0
20241112,105600,77936315,3185,3185,3185,3185,6
20241112,105500,77917205,3185,3200,3200,3185,177
20241112,105400,77352745,3200,3200,3200,3200,10
20241112,105300,77320745,3205,3205,3205,3205,2
20241112,105200,77314335,3210,3215,3215,3210,4
20241112,105100,77301485,3210,3210,3210,3210,1
20241112,105000,77298275,3230,3230,3230,3230,0
20241112,104900,77298275,3230,3230,3230,3230,1
20241112,104800,77295045,3225,3220,3225,3220,100
20241112,104700,76972590,3220,3220,3220,3220,0
20241112,104600,76972590,3220,3220,3220,3220,0
20241112,104500,76972590,3220,3220,3220,3220,0
20241112,104400,76972590,3220,3220,3220,3220,0
20241112,104300,76972590,3220,3220,3220,3220,0
20241112,104200,76972590,3220,3220,3220,3220,1
20241112,104100,76969370,3225,3225,3225,3225,0
20241112,104000,76969370,3225,3195,3225,3195,485
20241112,103900,75419745,3195,3195,3195,3195,0
20241112,103800,75419745,3195,3195,3195,3195,0
20241112,103700,75419745,3195,3180,3195,3165,1111
20241112,103600,71891960,3195,3185,3195,3185,84
20241112,103500,71624410,3180,3180,3180,3180,0
20241112,103400,71624410,3180,3180,3180,3180,0
20241112,103300,71624410,3180,3180,3180,3180,187
20241112,103200,71029750,3175,3175,3175,3175,83
20241112,103100,70766225,3175,3175,3175,3175,5
20241112,103000,70750350,3170,3170,3170,3170,0
20241112,102900,70750350,3170,3170,3170,3170,0
20241112,102800,70750350,3170,3170,3170,3170,6
20241112,102700,70731330,3180,3180,3180,3180,0
20241112,102600,70731330,3180,3180,3180,3180,1
20241112,102500,70728150,3180,3180,3180,3180,7
20241112,102400,70705890,3180,3180,3180,3180,0
20241112,102300,70705890,3180,3180,3180,3180,10
20241112,102200,70674090,3185,3185,3185,3185,0
20241112,102100,70674090,3185,3185,3185,3185,0
20241112,102000,70674090,3185,3185,3185,3185,0
20241112,101900,70674090,3185,3185,3185,3185,10
20241112,101800,70642240,3170,3185,3185,3170,1001
20241112,101700,67464890,3185,3185,3185,3185,1
20241112,101600,67461705,3190,3190,3190,3190,40
20241112,101500,67334105,3185,3185,3185,3185,0
20241112,101400,67334105,3185,3185,3185,3185,1
20241112,101300,67330920,3185,3185,3185,3185,0
20241112,101200,67330920,3185,3185,3185,3185,0
20241112,101100,67330920,3185,3185,3185,3185,0
20241112,101000,67330920,3185,3185,3185,3185,10
20241112,100900,67299070,3185,3185,3185,3185,15
20241112,100800,67251295,3185,3185,3185,3185,10
20241112,100700,67219445,3175,3175,3175,3175,0
20241112,100600,67219445,3175,3175,3175,3175,0
20241112,100500,67219445,3175,3175,3175,3175,0
20241112,100400,67219445,3175,3185,3185,3175,250
20241112,100300,66425195,3175,3175,3175,3175,0
20241112,100200,66425195,3175,3180,3190,3175,1520
20241112,100100,61582630,3190,3190,3190,3190,0
20241112,100000,61582630,3190,3190,3190,3190,0
20241112,095900,61582630,3190,3190,3190,3190,0
20241112,095800,61582630,3190,3190,3190,3190,0
20241112,095700,61582630,3190,3190,3190,3190,5
20241112,095600,61566680,3190,3190,3190,3190,400
20241112,095500,60290680,3190,3190,3190,3190,1
20241112,095400,60287490,3190,3185,3190,3180,1347
20241112,095300,56003680,3185,3185,3185,3185,0
20241112,095200,56003680,3185,3185,3185,3185,0
20241112,095100,56003680,3185,3185,3185,3185,5303
20241112,095000,39113625,3195,3195,3195,3195,10
20241112,094900,39081675,3190,3190,3190,3190,0
20241112,094800,39081675,3190,3190,3190,3190,0
20241112,094700,39081675,3190,3190,3190,3190,270
20241112,094600,38220375,3190,3190,3190,3190,8
20241112,094500,38194855,3190,3195,3195,3190,170
20241112,094400,37652525,3195,3195,3195,3195,9
20241112,094300,37623770,3195,3195,3195,3195,200
20241112,094200,36984770,3195,3195,3195,3195,6
20241112,094100,36965600,3195,3195,3195,3195,370
20241112,094000,35783450,3200,3200,3200,3200,61
20241112,093900,35588250,3200,3200,3200,3200,1495
20241112,093800,30804250,3200,3200,3200,3200,20
20241112,093700,30740250,3200,3205,3215,3195,2528
20241112,093600,22650165,3205,3215,3215,3205,212
20241112,093500,21970585,3215,3215,3215,3215,6
20241112,093400,21951295,3215,3205,3215,3205,5
20241112,093300,21935260,3205,3205,3205,3205,5
20241112,093200,21919235,3205,3205,3205,3205,23
20241112,093100,21845520,3205,3215,3220,3205,311
20241112,093000,20848585,3215,3220,3220,3215,27
20241112,092900,20761695,3220,3220,3220,3220,16
20241112,092800,20710175,3220,3220,3220,3220,1
20241112,092700,20706955,3205,3205,3205,3205,0
20241112,092600,20706955,3205,3220,3220,3205,2890
20241112,092500,11422940,3220,3220,3220,3220,50
20241112,092400,11261940,3245,3245,3245,3245,0
20241112,092300,11261940,3245,3245,3245,3245,0
20241112,092200,11261940,3245,3225,3245,3225,19
20241112,092100,11200465,3220,3220,3220,3220,0
20241112,092000,11200465,3220,3225,3225,3220,150
20241112,091900,10717450,3245,3245,3245,3245,0
20241112,091800,10717450,3245,3245,3245,3245,0
20241112,091700,10717450,3245,3245,3245,3245,0
20241112,091600,10717450,3245,3245,3245,3245,2
20241112,091500,10710960,3245,3230,3245,3225,748
20241112,091400,8297645,3250,3250,3250,3250,0
20241112,091300,8297645,3250,3250,3250,3250,0
20241112,091200,8297645,3250,3250,3250,3250,0
20241112,091100,8297645,3250,3250,3250,3250,1
20241112,091000,8294395,3250,3235,3250,3230,883
20241112,090900,5441710,3235,3235,3235,3235,1
20241112,090800,5438475,3235,3240,3240,3235,687
20241112,090700,3216015,3250,3250,3250,3250,0
20241112,090600,3216015,3250,3250,3250,3250,21
20241112,090500,3147765,3250,3250,3250,3250,0
20241112,090400,3147765,3250,3250,3250,3250,0
20241112,090300,3147765,3250,3250,3250,3250,0
20241112,090200,3147765,3250,3250,3250,3250,0
20241112,090100,3147765,3250,3250,3250,3250,0
20241112,090000,3147765,3250,3235,3250,3235,841