KissMeData/123700/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,201400,39377660,3115,3115,3115,3115,1190
20241119,201300,39377660,3115,3115,3115,3115,0
20241119,201200,39377660,3115,3115,3115,3115,0
20241119,201100,39377660,3115,3115,3115,3115,0
20241119,201000,39377660,3115,3115,3115,3115,0
20241119,200900,39377660,3115,3115,3115,3115,0
20241119,200800,39377660,3115,3115,3115,3115,0
20241119,200700,39377660,3115,3115,3115,3115,0
20241119,200600,39377660,3115,3115,3115,3115,0
20241119,200500,39377660,3115,3115,3115,3115,0
20241119,200400,39377660,3115,3115,3115,3115,0
20241119,200300,39377660,3115,3115,3115,3115,0
20241119,200200,39377660,3115,3115,3115,3115,0
20241119,200100,39377660,3115,3115,3115,3115,0
20241119,200000,39377660,3115,3115,3115,3115,0
20241119,195900,39377660,3115,3115,3115,3115,0
20241119,195800,39377660,3115,3115,3115,3115,0
20241119,195700,39377660,3115,3115,3115,3115,0
20241119,195600,39377660,3115,3115,3115,3115,0
20241119,195500,39377660,3115,3115,3115,3115,0
20241119,195400,39377660,3115,3115,3115,3115,0
20241119,195300,39377660,3115,3115,3115,3115,0
20241119,195200,39377660,3115,3115,3115,3115,0
20241119,195100,39377660,3115,3115,3115,3115,0
20241119,195000,39377660,3115,3115,3115,3115,0
20241119,194900,39377660,3115,3115,3115,3115,0
20241119,194800,39377660,3115,3115,3115,3115,0
20241119,194700,39377660,3115,3115,3115,3115,0
20241119,194600,39377660,3115,3115,3115,3115,0
20241119,194500,39377660,3115,3115,3115,3115,0
20241119,194400,39377660,3115,3115,3115,3115,1190
20241119,194300,39377660,3115,3115,3115,3115,0
20241119,194200,39377660,3115,3115,3115,3115,0
20241119,194100,39377660,3115,3115,3115,3115,0
20241119,194000,39377660,3115,3115,3115,3115,0
20241119,193900,39377660,3115,3115,3115,3115,0
20241119,193800,39377660,3115,3115,3115,3115,0
20241119,193700,39377660,3115,3115,3115,3115,0
20241119,193600,39377660,3115,3115,3115,3115,0
20241119,193500,39377660,3115,3115,3115,3115,0
20241119,193400,39377660,3115,3115,3115,3115,0
20241119,193300,39377660,3115,3115,3115,3115,0
20241119,193200,39377660,3115,3115,3115,3115,0
20241119,193100,39377660,3115,3115,3115,3115,0
20241119,193000,39377660,3115,3115,3115,3115,0
20241119,192900,39377660,3115,3115,3115,3115,0
20241119,192800,39377660,3115,3115,3115,3115,0
20241119,192700,39377660,3115,3115,3115,3115,0
20241119,192600,39377660,3115,3115,3115,3115,0
20241119,192500,39377660,3115,3115,3115,3115,0
20241119,192400,39377660,3115,3115,3115,3115,0
20241119,192300,39377660,3115,3115,3115,3115,0
20241119,192200,39377660,3115,3115,3115,3115,0
20241119,192100,39377660,3115,3115,3115,3115,0
20241119,192000,39377660,3115,3115,3115,3115,0
20241119,191900,39377660,3115,3115,3115,3115,0
20241119,191800,39377660,3115,3115,3115,3115,0
20241119,191700,39377660,3115,3115,3115,3115,0
20241119,191600,39377660,3115,3115,3115,3115,0
20241119,191500,39377660,3115,3115,3115,3115,0
20241119,191400,39377660,3115,3115,3115,3115,1190
20241119,191300,39377660,3115,3115,3115,3115,0
20241119,191200,39377660,3115,3115,3115,3115,0
20241119,191100,39377660,3115,3115,3115,3115,0
20241119,191000,39377660,3115,3115,3115,3115,0
20241119,190900,39377660,3115,3115,3115,3115,0
20241119,190800,39377660,3115,3115,3115,3115,0
20241119,190700,39377660,3115,3115,3115,3115,0
20241119,190600,39377660,3115,3115,3115,3115,0
20241119,190500,39377660,3115,3115,3115,3115,0
20241119,190400,39377660,3115,3115,3115,3115,0
20241119,190300,39377660,3115,3115,3115,3115,0
20241119,190200,39377660,3115,3115,3115,3115,0
20241119,190100,39377660,3115,3115,3115,3115,0
20241119,190000,39377660,3115,3115,3115,3115,0
20241119,185900,39377660,3115,3115,3115,3115,0
20241119,185800,39377660,3115,3115,3115,3115,0
20241119,185700,39377660,3115,3115,3115,3115,0
20241119,185600,39377660,3115,3115,3115,3115,0
20241119,185500,39377660,3115,3115,3115,3115,0
20241119,185400,39377660,3115,3115,3115,3115,0
20241119,185300,39377660,3115,3115,3115,3115,0
20241119,185200,39377660,3115,3115,3115,3115,0
20241119,185100,39377660,3115,3115,3115,3115,0
20241119,185000,39377660,3115,3115,3115,3115,0
20241119,184900,39377660,3115,3115,3115,3115,0
20241119,184800,39377660,3115,3115,3115,3115,0
20241119,184700,39377660,3115,3115,3115,3115,0
20241119,184600,39377660,3115,3115,3115,3115,0
20241119,184500,39377660,3115,3115,3115,3115,0
20241119,184400,39377660,3115,3115,3115,3115,1190
20241119,184300,39377660,3115,3115,3115,3115,0
20241119,184200,39377660,3115,3115,3115,3115,0
20241119,184100,39377660,3115,3115,3115,3115,0
20241119,184000,39377660,3115,3115,3115,3115,0
20241119,183900,39377660,3115,3115,3115,3115,0
20241119,183800,39377660,3115,3115,3115,3115,0
20241119,183700,39377660,3115,3115,3115,3115,0
20241119,183600,39377660,3115,3115,3115,3115,0
20241119,183500,39377660,3115,3115,3115,3115,0
20241119,183400,39377660,3115,3115,3115,3115,0
20241119,183300,39377660,3115,3115,3115,3115,0
20241119,183200,39377660,3115,3115,3115,3115,0
20241119,183100,39377660,3115,3115,3115,3115,0
20241119,183000,39377660,3115,3115,3115,3115,0
20241119,182900,39377660,3115,3115,3115,3115,0
20241119,182800,39377660,3115,3115,3115,3115,0
20241119,182700,39377660,3115,3115,3115,3115,0
20241119,182600,39377660,3115,3115,3115,3115,0
20241119,182500,39377660,3115,3115,3115,3115,0
20241119,182400,39377660,3115,3115,3115,3115,0
20241119,182300,39377660,3115,3115,3115,3115,0
20241119,182200,39377660,3115,3115,3115,3115,0
20241119,182100,39377660,3115,3115,3115,3115,0
20241119,182000,39377660,3115,3115,3115,3115,0
20241119,181900,39377660,3115,3115,3115,3115,0
20241119,181800,39377660,3115,3115,3115,3115,0
20241119,181700,39377660,3115,3115,3115,3115,0
20241119,181600,39377660,3115,3115,3115,3115,0
20241119,181500,39377660,3115,3115,3115,3115,0
20241119,181400,39377660,3115,3115,3115,3115,1190
20241119,181300,39377660,3115,3115,3115,3115,0
20241119,181200,39377660,3115,3115,3115,3115,0
20241119,181100,39377660,3115,3115,3115,3115,0
20241119,181000,39377660,3115,3115,3115,3115,0
20241119,180900,39377660,3115,3115,3115,3115,0
20241119,180800,39377660,3115,3115,3115,3115,0
20241119,180700,39377660,3115,3115,3115,3115,0
20241119,180600,39377660,3115,3115,3115,3115,0
20241119,180500,39377660,3115,3115,3115,3115,0
20241119,180400,39377660,3115,3115,3115,3115,0
20241119,180300,39377660,3115,3115,3115,3115,0
20241119,180200,39377660,3115,3115,3115,3115,0
20241119,180100,39377660,3115,3115,3115,3115,0
20241119,180000,39377660,3115,3115,3115,3115,0
20241119,175900,39377660,3115,3115,3115,3115,0
20241119,175800,39377660,3115,3115,3115,3115,0
20241119,175700,39377660,3115,3115,3115,3115,0
20241119,175600,39377660,3115,3115,3115,3115,0
20241119,175500,39377660,3115,3115,3115,3115,0
20241119,175400,39377660,3115,3115,3115,3115,0
20241119,175300,39377660,3115,3115,3115,3115,0
20241119,175200,39377660,3115,3115,3115,3115,0
20241119,175100,39377660,3115,3115,3115,3115,0
20241119,175000,39377660,3115,3115,3115,3115,0
20241119,174900,39377660,3115,3115,3115,3115,0
20241119,174800,39377660,3115,3115,3115,3115,0
20241119,174700,39377660,3115,3115,3115,3115,0
20241119,174600,39377660,3115,3115,3115,3115,0
20241119,174500,39377660,3115,3115,3115,3115,0
20241119,174400,39377660,3115,3115,3115,3115,1190
20241119,174300,39377660,3115,3115,3115,3115,0
20241119,174200,39377660,3115,3115,3115,3115,0
20241119,174100,39377660,3115,3115,3115,3115,0
20241119,174000,39377660,3115,3115,3115,3115,0
20241119,173900,39377660,3115,3115,3115,3115,0
20241119,173800,39377660,3115,3115,3115,3115,0
20241119,173700,39377660,3115,3115,3115,3115,0
20241119,173600,39377660,3115,3115,3115,3115,0
20241119,173500,39377660,3115,3115,3115,3115,0
20241119,173400,39377660,3115,3115,3115,3115,0
20241119,173300,39377660,3115,3115,3115,3115,0
20241119,173200,39377660,3115,3115,3115,3115,0
20241119,173100,39377660,3115,3115,3115,3115,0
20241119,173000,39377660,3115,3115,3115,3115,0
20241119,172900,39377660,3115,3115,3115,3115,0
20241119,172800,39377660,3115,3115,3115,3115,0
20241119,172700,39377660,3115,3115,3115,3115,0
20241119,172600,39377660,3115,3115,3115,3115,0
20241119,172500,39377660,3115,3115,3115,3115,0
20241119,172400,39377660,3115,3115,3115,3115,0
20241119,172300,39377660,3115,3115,3115,3115,0
20241119,172200,39377660,3115,3115,3115,3115,0
20241119,172100,39377660,3115,3115,3115,3115,0
20241119,172000,39377660,3115,3115,3115,3115,0
20241119,171900,39377660,3115,3115,3115,3115,0
20241119,171800,39377660,3115,3115,3115,3115,0
20241119,171700,39377660,3115,3115,3115,3115,0
20241119,171600,39377660,3115,3115,3115,3115,0
20241119,171500,39377660,3115,3115,3115,3115,0
20241119,171400,39377660,3115,3115,3115,3115,1190
20241119,171300,39377660,3115,3115,3115,3115,0
20241119,171200,39377660,3115,3115,3115,3115,0
20241119,171100,39377660,3115,3115,3115,3115,0
20241119,171000,39377660,3115,3115,3115,3115,0
20241119,170900,39377660,3115,3115,3115,3115,0
20241119,170800,39377660,3115,3115,3115,3115,0
20241119,170700,39377660,3115,3115,3115,3115,0
20241119,170600,39377660,3115,3115,3115,3115,0
20241119,170500,39377660,3115,3115,3115,3115,0
20241119,170400,39377660,3115,3115,3115,3115,0
20241119,170300,39377660,3115,3115,3115,3115,0
20241119,170200,39377660,3115,3115,3115,3115,0
20241119,170100,39377660,3115,3115,3115,3115,0
20241119,170000,39377660,3115,3115,3115,3115,0
20241119,165900,39377660,3115,3115,3115,3115,0
20241119,165800,39377660,3115,3115,3115,3115,0
20241119,165700,39377660,3115,3115,3115,3115,0
20241119,165600,39377660,3115,3115,3115,3115,0
20241119,165500,39377660,3115,3115,3115,3115,0
20241119,165400,39377660,3115,3115,3115,3115,0
20241119,165300,39377660,3115,3115,3115,3115,0
20241119,165200,39377660,3115,3115,3115,3115,0
20241119,165100,39377660,3115,3115,3115,3115,0
20241119,165000,39377660,3115,3115,3115,3115,0
20241119,164900,39377660,3115,3115,3115,3115,0
20241119,164800,39377660,3115,3115,3115,3115,0
20241119,164700,39377660,3115,3115,3115,3115,0
20241119,164600,39377660,3115,3115,3115,3115,0
20241119,164500,39377660,3115,3115,3115,3115,0
20241119,164400,39377660,3115,3115,3115,3115,1190
20241119,164300,39377660,3115,3115,3115,3115,0
20241119,164200,39377660,3115,3115,3115,3115,0
20241119,164100,39377660,3115,3115,3115,3115,0
20241119,164000,39377660,3115,3115,3115,3115,0
20241119,163900,39377660,3115,3115,3115,3115,0
20241119,163800,39377660,3115,3115,3115,3115,0
20241119,163700,39377660,3115,3115,3115,3115,0
20241119,163600,39377660,3115,3115,3115,3115,0
20241119,163500,39377660,3115,3115,3115,3115,0
20241119,163400,39377660,3115,3115,3115,3115,0
20241119,163300,39377660,3115,3115,3115,3115,0
20241119,163200,39377660,3115,3115,3115,3115,0
20241119,163100,39377660,3115,3115,3115,3115,0
20241119,163000,39377660,3115,3115,3115,3115,0
20241119,162900,39377660,3115,3115,3115,3115,0
20241119,162800,39377660,3115,3115,3115,3115,0
20241119,162700,39377660,3115,3115,3115,3115,0
20241119,162600,39377660,3115,3115,3115,3115,0
20241119,162500,39377660,3115,3115,3115,3115,0
20241119,162400,39377660,3115,3115,3115,3115,0
20241119,162300,39377660,3115,3115,3115,3115,0
20241119,162200,39377660,3115,3115,3115,3115,0
20241119,162100,39377660,3115,3115,3115,3115,0
20241119,162000,39377660,3115,3115,3115,3115,0
20241119,161900,39377660,3115,3115,3115,3115,0
20241119,161800,39377660,3115,3115,3115,3115,0
20241119,161700,39377660,3115,3115,3115,3115,0
20241119,161600,39377660,3115,3115,3115,3115,0
20241119,161500,39377660,3115,3115,3115,3115,0
20241119,161400,39377660,3115,3115,3115,3115,1190
20241119,161300,39377660,3115,3115,3115,3115,0
20241119,161200,39377660,3115,3115,3115,3115,0
20241119,161100,39377660,3115,3115,3115,3115,0
20241119,161000,39377660,3115,3115,3115,3115,0
20241119,160900,39377660,3115,3115,3115,3115,0
20241119,160800,39377660,3115,3115,3115,3115,0
20241119,160700,39377660,3115,3115,3115,3115,0
20241119,160600,39377660,3115,3115,3115,3115,0
20241119,160500,39377660,3115,3115,3115,3115,0
20241119,160400,39377660,3115,3115,3115,3115,0
20241119,160300,39377660,3115,3115,3115,3115,0
20241119,160200,39377660,3115,3115,3115,3115,0
20241119,160100,39377660,3115,3115,3115,3115,0
20241119,160000,39377660,3115,3115,3115,3115,0
20241119,155900,39377660,3115,3115,3115,3115,0
20241119,155800,39377660,3115,3115,3115,3115,0
20241119,155700,39377660,3115,3115,3115,3115,0
20241119,155600,39377660,3115,3115,3115,3115,0
20241119,155500,39377660,3115,3115,3115,3115,0
20241119,155400,39377660,3115,3115,3115,3115,0
20241119,155300,39377660,3115,3115,3115,3115,0
20241119,155200,39377660,3115,3115,3115,3115,0
20241119,155100,39377660,3115,3115,3115,3115,0
20241119,155000,39377660,3115,3115,3115,3115,0
20241119,154900,39377660,3115,3115,3115,3115,0
20241119,154800,39377660,3115,3115,3115,3115,0
20241119,154700,39377660,3115,3115,3115,3115,0
20241119,154600,39377660,3115,3115,3115,3115,0
20241119,154500,39377660,3115,3115,3115,3115,0
20241119,154400,39377660,3115,3115,3115,3115,1190
20241119,154300,39377660,3115,3115,3115,3115,0
20241119,154200,39377660,3115,3115,3115,3115,0
20241119,154100,39377660,3115,3115,3115,3115,0
20241119,154000,39377660,3115,3115,3115,3115,0
20241119,153900,39377660,3115,3115,3115,3115,0
20241119,153800,39377660,3115,3115,3115,3115,0
20241119,153700,39377660,3115,3115,3115,3115,0
20241119,153600,39377660,3115,3115,3115,3115,0
20241119,153500,39377660,3115,3115,3115,3115,0
20241119,153400,39377660,3115,3115,3115,3115,0
20241119,153300,39377660,3115,3115,3115,3115,0
20241119,153200,39377660,3115,3115,3115,3115,0
20241119,153100,39377660,3115,3115,3115,3115,0
20241119,153000,39377660,3115,3115,3115,3115,1190
20241119,152900,35670810,3100,3100,3100,3100,0
20241119,152800,35670810,3100,3100,3100,3100,0
20241119,152700,35670810,3100,3100,3100,3100,0
20241119,152600,35670810,3100,3100,3100,3100,0
20241119,152500,35670810,3100,3100,3100,3100,0
20241119,152400,35670810,3100,3100,3100,3100,0
20241119,152300,35670810,3100,3100,3100,3100,0
20241119,152200,35670810,3100,3100,3100,3100,0
20241119,152100,35670810,3100,3100,3100,3100,0
20241119,152000,35670810,3100,3100,3100,3100,0
20241119,151900,35670810,3100,3100,3100,3100,0
20241119,151800,35670810,3100,3100,3100,3100,3
20241119,151700,35661510,3100,3100,3100,3100,2
20241119,151600,35655310,3105,3090,3110,3090,249
20241119,151500,34885845,3090,3090,3090,3090,67
20241119,151400,34678815,3090,3090,3090,3090,2
20241119,151300,34672635,3090,3090,3090,3090,2
20241119,151200,34666455,3090,3090,3090,3090,2
20241119,151100,34660275,3090,3085,3090,3085,3
20241119,151000,34651010,3085,3085,3085,3085,35
20241119,150900,34543035,3095,3095,3095,3095,2
20241119,150800,34536845,3095,3095,3095,3095,3
20241119,150700,34527560,3085,3095,3095,3085,42
20241119,150600,34397970,3095,3095,3095,3095,2
20241119,150500,34391780,3085,3095,3095,3085,12
20241119,150400,34354740,3080,3080,3080,3080,1334
20241119,150300,30246020,3080,3080,3080,3080,120
20241119,150200,29876420,3085,3085,3085,3085,2
20241119,150100,29870250,3085,3085,3085,3085,3
20241119,150000,29860995,3085,3085,3085,3085,2
20241119,145900,29854825,3090,3090,3090,3090,2
20241119,145800,29848645,3090,3090,3090,3090,2
20241119,145700,29842465,3090,3090,3090,3090,2
20241119,145600,29836285,3085,3085,3085,3085,6
20241119,145500,29817775,3085,3085,3085,3085,32
20241119,145400,29719055,3095,3095,3095,3095,2
20241119,145300,29712865,3095,3095,3095,3095,4
20241119,145200,29700485,3095,3095,3095,3085,4
20241119,145100,29688115,3085,3095,3095,3085,19
20241119,145000,29629480,3095,3095,3095,3095,2
20241119,144900,29623290,3095,3095,3095,3095,2
20241119,144800,29617100,3095,3095,3095,3095,2
20241119,144700,29610910,3095,3095,3095,3095,2
20241119,144600,29604720,3095,3095,3095,3095,2
20241119,144500,29598530,3095,3095,3095,3095,2
20241119,144400,29592340,3095,3095,3095,3095,2
20241119,144300,29586150,3095,3095,3095,3095,2
20241119,144200,29579960,3095,3095,3095,3095,2
20241119,144100,29573770,3095,3095,3095,3095,2
20241119,144000,29567580,3095,3095,3095,3095,2
20241119,143900,29561390,3095,3095,3095,3095,2
20241119,143800,29555200,3095,3095,3095,3095,2
20241119,143700,29549010,3095,3095,3095,3095,2
20241119,143600,29542820,3095,3095,3095,3095,3
20241119,143500,29533535,3095,3095,3095,3095,2
20241119,143400,29527345,3095,3095,3095,3095,3
20241119,143300,29518060,3095,3095,3095,3095,2
20241119,143200,29511870,3095,3095,3095,3095,2
20241119,143100,29505680,3095,3095,3095,3095,2
20241119,143000,29499490,3095,3100,3100,3080,9
20241119,142900,29471735,3100,3100,3100,3100,2
20241119,142800,29465535,3080,3105,3105,3080,52
20241119,142700,29305325,3105,3105,3105,3105,2
20241119,142600,29299115,3105,3105,3105,3105,2
20241119,142500,29292905,3105,3105,3105,3105,2
20241119,142400,29286695,3105,3105,3105,3105,2
20241119,142300,29280485,3105,3105,3105,3105,2
20241119,142200,29274275,3105,3105,3105,3105,2
20241119,142100,29268065,3105,3105,3105,3105,2
20241119,142000,29261855,3105,3105,3105,3105,2
20241119,141900,29255645,3105,3105,3105,3105,2
20241119,141800,29249435,3105,3105,3105,3105,2
20241119,141700,29243225,3105,3105,3105,3105,2
20241119,141600,29237015,3105,3105,3105,3105,2
20241119,141500,29230805,3075,3105,3105,3075,109
20241119,141400,28895085,3105,3105,3105,3105,2
20241119,141300,28888875,3105,3105,3105,3105,2
20241119,141200,28882665,3105,3105,3105,3105,2
20241119,141100,28876455,3105,3105,3105,3105,3
20241119,141000,28867140,3105,3105,3105,3105,2
20241119,140900,28860930,3105,3105,3105,3105,2
20241119,140800,28854720,3105,3105,3105,3105,2
20241119,140700,28848510,3105,3105,3105,3105,2
20241119,140600,28842300,3105,3105,3105,3105,2
20241119,140500,28836090,3105,3105,3105,3105,2
20241119,140400,28829880,3105,3105,3105,3105,2
20241119,140300,28823670,3105,3105,3105,3105,2
20241119,140200,28817460,3105,3105,3105,3105,2
20241119,140100,28811250,3105,3105,3105,3105,2
20241119,140000,28805040,3105,3100,3105,3080,93
20241119,135900,28518135,3100,3100,3100,3100,2
20241119,135800,28511935,3100,3100,3100,3100,2
20241119,135700,28505735,3100,3100,3100,3100,2
20241119,135600,28499535,3100,3100,3100,3100,2
20241119,135500,28493335,3095,3095,3095,3095,202
20241119,135400,27868145,3095,3095,3095,3095,2
20241119,135300,27861955,3095,3095,3095,3095,2
20241119,135200,27855765,3095,3095,3095,3095,2
20241119,135100,27849575,3095,3095,3095,3095,2
20241119,135000,27843385,3095,3095,3095,3095,2
20241119,134900,27837195,3095,3095,3095,3095,3
20241119,134800,27827910,3095,3095,3095,3095,2
20241119,134700,27821720,3095,3095,3095,3095,2
20241119,134600,27815530,3095,3095,3095,3095,2
20241119,134500,27809340,3095,3095,3095,3095,2
20241119,134400,27803150,3095,3095,3095,3095,2
20241119,134300,27796960,3095,3095,3095,3095,2
20241119,134200,27790770,3095,3095,3095,3095,2
20241119,134100,27784580,3095,3095,3095,3095,2
20241119,134000,27778390,3095,3095,3095,3095,2
20241119,133900,27772200,3095,3095,3095,3095,2
20241119,133800,27766010,3095,3095,3095,3095,2
20241119,133700,27759820,3095,3095,3095,3095,2
20241119,133600,27753630,3095,3095,3095,3095,2
20241119,133500,27747440,3095,3085,3095,3085,7
20241119,133400,27725825,3095,3095,3095,3095,2
20241119,133300,27719635,3095,3095,3095,3095,2
20241119,133200,27713445,3095,3095,3095,3095,2
20241119,133100,27707255,3095,3095,3095,3095,2
20241119,133000,27701065,3100,3100,3100,3100,2
20241119,132900,27694865,3100,3100,3100,3100,2
20241119,132800,27688665,3100,3100,3100,3100,24
20241119,132700,27614265,3100,3100,3100,3100,3
20241119,132600,27604965,3100,3100,3100,3100,2
20241119,132500,27598765,3100,3090,3100,3090,6
20241119,132400,27580210,3095,3095,3095,3095,2
20241119,132300,27574020,3095,3095,3095,3095,2
20241119,132200,27567830,3095,3095,3095,3095,2
20241119,132100,27561640,3095,3095,3095,3095,2
20241119,132000,27555450,3095,3095,3095,3095,2
20241119,131900,27549260,3095,3095,3095,3095,2
20241119,131800,27543070,3095,3095,3095,3095,2
20241119,131700,27536880,3095,3095,3095,3095,2
20241119,131600,27530690,3095,3095,3095,3095,2
20241119,131500,27524500,3095,3095,3095,3095,2
20241119,131400,27518310,3095,3095,3095,3095,2
20241119,131300,27512120,3095,3095,3095,3095,1
20241119,131200,27509025,3085,3095,3095,3085,5
20241119,131100,27493580,3095,3095,3095,3095,2
20241119,131000,27487390,3095,3095,3095,3095,2
20241119,130900,27481200,3095,3095,3095,3095,2
20241119,130800,27475010,3095,3095,3095,3095,2
20241119,130700,27468820,3095,3095,3095,3095,2
20241119,130600,27462630,3095,3095,3095,3095,2
20241119,130500,27456440,3095,3095,3095,3095,12
20241119,130400,27419300,3095,3095,3095,3095,3
20241119,130300,27410015,3095,3095,3095,3095,2
20241119,130200,27403825,3095,3095,3095,3095,2
20241119,130100,27397635,3095,3095,3095,3095,2
20241119,130000,27391445,3095,3095,3095,3095,2
20241119,125900,27385255,3095,3095,3095,3095,2
20241119,125800,27379065,3095,3095,3095,3095,2
20241119,125700,27372875,3095,3095,3095,3095,2
20241119,125600,27366685,3085,3085,3085,3085,30
20241119,125500,27274135,3085,3085,3085,3085,37
20241119,125400,27159990,3085,3085,3085,3085,4
20241119,125300,27147650,3085,3095,3095,3085,253
20241119,125200,26367125,3095,3085,3095,3085,32
20241119,125100,26268385,3095,3095,3095,3095,2
20241119,125000,26262195,3085,3095,3095,3085,92
20241119,124900,25978355,3095,3095,3095,3095,2
20241119,124800,25972165,3095,3095,3095,3095,2
20241119,124700,25965975,3095,3095,3095,3095,2
20241119,124600,25959785,3095,3095,3095,3095,2
20241119,124500,25953595,3095,3095,3095,3095,32
20241119,124400,25854555,3095,3095,3095,3095,2
20241119,124300,25848365,3095,3095,3095,3095,2
20241119,124200,25842175,3095,3095,3095,3095,3
20241119,124100,25832890,3095,3095,3095,3095,2
20241119,124000,25826700,3095,3095,3095,3095,2
20241119,123900,25820510,3095,3095,3095,3095,2
20241119,123800,25814320,3095,3095,3095,3095,2
20241119,123700,25808130,3095,3095,3095,3095,2
20241119,123600,25801940,3095,3095,3095,3095,2
20241119,123500,25795750,3095,3095,3095,3095,2
20241119,123400,25789560,3095,3095,3095,3095,2
20241119,123300,25783370,3095,3095,3095,3095,2
20241119,123200,25777180,3095,3095,3095,3095,2
20241119,123100,25770990,3095,3095,3095,3095,2
20241119,123000,25764800,3095,3095,3095,3095,2
20241119,122900,25758610,3090,3090,3090,3090,4
20241119,122800,25746250,3090,3090,3090,3090,2
20241119,122700,25740070,3090,3090,3090,3090,2
20241119,122600,25733890,3090,3090,3090,3090,2
20241119,122500,25727710,3090,3090,3090,3090,2
20241119,122400,25721530,3095,3095,3095,3095,2
20241119,122300,25715340,3095,3095,3095,3095,2
20241119,122200,25709150,3095,3095,3095,3095,2
20241119,122100,25702960,3095,3095,3095,3095,2
20241119,122000,25696770,3095,3095,3095,3095,3
20241119,121900,25687485,3095,3095,3095,3095,2
20241119,121800,25681295,3095,3095,3095,3095,2
20241119,121700,25675105,3095,3095,3095,3095,2
20241119,121600,25668915,3095,3095,3095,3095,2
20241119,121500,25662725,3090,3095,3095,3090,52
20241119,121400,25502035,3095,3095,3095,3095,2
20241119,121300,25495845,3095,3095,3095,3095,2
20241119,121200,25489655,3095,3095,3095,3095,2
20241119,121100,25483465,3095,3090,3095,3090,2
20241119,121000,25477280,3090,3090,3090,3090,2
20241119,120900,25471100,3085,3090,3090,3085,28
20241119,120800,25384710,3090,3090,3090,3090,2
20241119,120700,25378530,3090,3090,3090,3090,2
20241119,120600,25372350,3090,3090,3090,3090,2
20241119,120500,25366170,3090,3090,3090,3090,2
20241119,120400,25359990,3090,3090,3090,3090,2
20241119,120300,25353810,3090,3090,3090,3090,2
20241119,120200,25347630,3090,3090,3090,3090,225
20241119,120100,24652380,3090,3090,3090,3090,2
20241119,120000,24646200,3090,3090,3090,3090,2
20241119,115900,24640020,3090,3090,3090,3090,2
20241119,115800,24633840,3090,3090,3090,3090,3
20241119,115700,24624570,3090,3090,3090,3090,4
20241119,115600,24612210,3090,3090,3090,3090,2
20241119,115500,24606030,3090,3090,3090,3090,2
20241119,115400,24599850,3090,3090,3090,3090,2
20241119,115300,24593670,3095,3095,3095,3095,2
20241119,115200,24587480,3095,3095,3095,3095,2
20241119,115100,24581290,3095,3095,3095,3095,2
20241119,115000,24575100,3095,3095,3095,3095,2
20241119,114900,24568910,3095,3095,3095,3095,2
20241119,114800,24562720,3095,3095,3095,3095,2
20241119,114700,24556530,3095,3095,3095,3095,2
20241119,114600,24550340,3100,3100,3100,3100,2
20241119,114500,24544140,3100,3100,3100,3100,2
20241119,114400,24537940,3100,3100,3100,3100,2
20241119,114300,24531740,3100,3100,3100,3100,2
20241119,114200,24525540,3100,3100,3100,3100,2
20241119,114100,24519340,3100,3100,3100,3100,2
20241119,114000,24513140,3085,3100,3100,3085,93
20241119,113900,24226205,3100,3090,3100,3090,570
20241119,113800,22464885,3105,3105,3105,3105,2
20241119,113700,22458675,3105,3105,3105,3105,2
20241119,113600,22452465,3105,3105,3105,3105,14
20241119,113500,22408995,3105,3105,3105,3105,3
20241119,113400,22399680,3090,3105,3105,3090,3
20241119,113300,22390380,3105,3105,3105,3105,2
20241119,113200,22384170,3105,3105,3105,3105,2
20241119,113100,22377960,3105,3105,3105,3090,39
20241119,113000,22257300,3105,3105,3105,3085,58
20241119,112900,22078310,3105,3090,3105,3090,6
20241119,112800,22059755,3090,3090,3090,3090,2
20241119,112700,22053575,3085,3115,3115,3050,4361
20241119,112600,8631710,3115,3115,3115,3115,2
20241119,112500,8625480,3115,3115,3115,3115,2
20241119,112400,8619250,3115,3115,3115,3115,2
20241119,112300,8613020,3115,3115,3115,3115,2
20241119,112200,8606790,3115,3105,3120,3105,324
20241119,112100,7598440,3105,3105,3105,3105,2
20241119,112000,7592230,3105,3105,3105,3105,2
20241119,111900,7586020,3105,3100,3105,3095,23
20241119,111800,7514785,3105,3105,3105,3105,2
20241119,111700,7508575,3105,3115,3115,3105,26
20241119,111600,7427825,3115,3115,3115,3115,102
20241119,111500,7110095,3115,3115,3115,3115,2
20241119,111400,7103865,3115,3115,3115,3115,5
20241119,111300,7088290,3115,3115,3115,3115,3
20241119,111200,7078945,3115,3115,3115,3115,2
20241119,111100,7072715,3115,3115,3115,3115,2
20241119,111000,7066485,3115,3115,3115,3115,2
20241119,110900,7060255,3115,3115,3115,3115,2
20241119,110800,7054025,3115,3115,3115,3115,2
20241119,110700,7047795,3115,3115,3115,3115,2
20241119,110600,7041565,3115,3115,3115,3115,1
20241119,110500,7038450,3115,3115,3115,3115,2
20241119,110400,7032220,3115,3115,3115,3115,2
20241119,110300,7025990,3115,3115,3115,3115,2
20241119,110200,7019760,3115,3115,3115,3115,2
20241119,110100,7013530,3115,3115,3115,3115,2
20241119,110000,7007300,3115,3115,3115,3115,2
20241119,105900,7001070,3115,3115,3115,3115,2
20241119,105800,6994840,3115,3115,3115,3115,2
20241119,105700,6988610,3115,3115,3115,3115,2
20241119,105600,6982380,3115,3115,3115,3115,2
20241119,105500,6976150,3115,3115,3115,3115,3
20241119,105400,6966805,3115,3115,3115,3115,13
20241119,105300,6926310,3115,3115,3115,3115,2
20241119,105200,6920080,3115,3115,3115,3115,2
20241119,105100,6913850,3115,3115,3115,3115,2
20241119,105000,6907620,3115,3115,3115,3115,3
20241119,104900,6898275,3115,3115,3115,3115,2
20241119,104800,6892045,3115,3115,3115,3115,2
20241119,104700,6885815,3115,3115,3115,3115,2
20241119,104600,6879585,3115,3115,3115,3115,2
20241119,104500,6873355,3115,3115,3115,3115,2
20241119,104400,6867125,3115,3115,3115,3115,2
20241119,104300,6860895,3115,3115,3115,3115,2
20241119,104200,6854665,3115,3115,3115,3115,2
20241119,104100,6848435,3115,3115,3115,3115,52
20241119,104000,6686455,3115,3115,3115,3115,2
20241119,103900,6680225,3115,3115,3115,3115,2
20241119,103800,6673995,3115,3115,3115,3115,2
20241119,103700,6667765,3115,3115,3115,3115,2
20241119,103600,6661535,3115,3115,3115,3115,2
20241119,103500,6655305,3115,3115,3115,3115,2
20241119,103400,6649075,3115,3115,3115,3115,2
20241119,103300,6642845,3115,3115,3115,3115,2
20241119,103200,6636615,3115,3115,3115,3115,2
20241119,103100,6630385,3115,3115,3115,3115,2
20241119,103000,6624155,3115,3115,3115,3115,2
20241119,102900,6617925,3115,3115,3115,3115,2
20241119,102800,6611695,3115,3115,3115,3115,3
20241119,102700,6602350,3115,3115,3115,3115,2
20241119,102600,6596120,3115,3115,3115,3115,2
20241119,102500,6589890,3115,3115,3115,3115,2
20241119,102400,6583660,3115,3115,3115,3115,2
20241119,102300,6577430,3115,3115,3115,3115,2
20241119,102200,6571200,3115,3115,3115,3115,2
20241119,102100,6564970,3115,3115,3115,3115,2
20241119,102000,6558740,3115,3115,3115,3095,22
20241119,101900,6490610,3095,3115,3115,3095,5
20241119,101800,6475095,3115,3115,3115,3115,2
20241119,101700,6468865,3115,3115,3115,3115,2
20241119,101600,6462635,3115,3115,3115,3115,2
20241119,101500,6456405,3115,3115,3115,3115,2
20241119,101400,6450175,3115,3115,3115,3115,2
20241119,101300,6443945,3115,3115,3115,3115,2
20241119,101200,6437715,3115,3115,3115,3115,2
20241119,101100,6431485,3115,3115,3115,3115,2
20241119,101000,6425255,3115,3115,3115,3115,2
20241119,100900,6419025,3115,3115,3115,3115,2
20241119,100800,6412795,3115,3115,3115,3115,2
20241119,100700,6406565,3115,3115,3115,3115,3
20241119,100600,6397220,3115,3115,3115,3115,3
20241119,100500,6387875,3115,3115,3115,3115,2
20241119,100400,6381645,3115,3115,3115,3115,2
20241119,100300,6375415,3115,3115,3115,3115,2
20241119,100200,6369185,3115,3115,3115,3115,2
20241119,100100,6362955,3115,3115,3115,3115,2
20241119,100000,6356725,3115,3115,3115,3115,2
20241119,095900,6350495,3115,3115,3115,3115,2
20241119,095800,6344265,3115,3115,3115,3115,2
20241119,095700,6338035,3115,3115,3115,3115,2
20241119,095600,6331805,3115,3115,3115,3115,2
20241119,095500,6325575,3115,3115,3115,3115,2
20241119,095400,6319345,3115,3115,3115,3115,4
20241119,095300,6306885,3115,3115,3115,3115,2
20241119,095200,6300655,3115,3115,3115,3115,2
20241119,095100,6294425,3115,3115,3115,3115,2
20241119,095000,6288195,3115,3115,3115,3115,2
20241119,094900,6281965,3115,3100,3115,3100,4
20241119,094800,6269520,3100,3100,3100,3100,2
20241119,094700,6263320,3100,3100,3100,3100,10
20241119,094600,6232320,3095,3100,3100,3095,102
20241119,094500,5916620,3100,3105,3105,3100,185
20241119,094400,5342855,3115,3115,3115,3115,2
20241119,094300,5336625,3115,3115,3115,3115,3
20241119,094200,5327280,3115,3115,3115,3115,2
20241119,094100,5321050,3115,3115,3115,3115,2
20241119,094000,5314820,3115,3115,3115,3115,2
20241119,093900,5308590,3115,3115,3115,3115,2
20241119,093800,5302360,3115,3115,3115,3115,2
20241119,093700,5296130,3115,3115,3115,3115,2
20241119,093600,5289900,3115,3115,3115,3115,2
20241119,093500,5283670,3115,3115,3115,3115,2
20241119,093400,5277440,3115,3115,3115,3115,2
20241119,093300,5271210,3115,3115,3115,3115,2
20241119,093200,5264980,3115,3115,3115,3115,2
20241119,093100,5258750,3115,3115,3115,3115,3
20241119,093000,5249405,3115,3115,3115,3115,2
20241119,092900,5243175,3115,3115,3115,3115,2
20241119,092800,5236945,3115,3115,3115,3115,2
20241119,092700,5230715,3115,3115,3115,3115,2
20241119,092600,5224485,3110,3110,3110,3110,2
20241119,092500,5218265,3110,3115,3115,3110,3
20241119,092400,5208925,3115,3115,3115,3115,2
20241119,092300,5202695,3115,3115,3115,3115,2
20241119,092200,5196465,3120,3115,3120,3115,3
20241119,092100,5187115,3115,3115,3115,3115,3
20241119,092000,5177770,3115,3115,3115,3115,11
20241119,091900,5143505,3115,3115,3115,3115,2
20241119,091800,5137275,3115,3115,3115,3115,2
20241119,091700,5131045,3115,3115,3115,3115,2
20241119,091600,5124815,3115,3115,3115,3115,2
20241119,091500,5118585,3115,3100,3115,3100,22
20241119,091400,5050355,3125,3115,3125,3100,21
20241119,091300,4985170,3125,3120,3125,3120,13
20241119,091200,4944580,3100,3115,3125,3100,105
20241119,091100,4618695,3125,3115,3125,3115,5
20241119,091000,4603100,3115,3115,3115,3115,2
20241119,090900,4596870,3115,3115,3115,3115,11
20241119,090800,4562605,3115,3115,3115,3115,0
20241119,090700,4562605,3115,3115,3115,3115,0
20241119,090600,4562605,3115,3115,3115,3115,0
20241119,090500,4562605,3115,3115,3115,3115,0
20241119,090400,4562605,3115,3115,3115,3115,6
20241119,090300,4543915,3135,3135,3135,3135,0
20241119,090200,4543915,3135,3135,3135,3135,1
20241119,090100,4540780,3115,3135,3135,3115,3
20241119,090000,4531415,3095,3110,3150,3095,1455