KissMeData/038870/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,192000,126361035,3480,3480,3480,3480,355
20241119,191900,126361035,3480,3480,3480,3480,0
20241119,191800,126361035,3480,3480,3480,3480,0
20241119,191700,126361035,3480,3480,3480,3480,0
20241119,191600,126361035,3480,3480,3480,3480,0
20241119,191500,126361035,3480,3480,3480,3480,0
20241119,191400,126361035,3480,3480,3480,3480,0
20241119,191300,126361035,3480,3480,3480,3480,0
20241119,191200,126361035,3480,3480,3480,3480,0
20241119,191100,126361035,3480,3480,3480,3480,0
20241119,191000,126361035,3480,3480,3480,3480,0
20241119,190900,126361035,3480,3480,3480,3480,0
20241119,190800,126361035,3480,3480,3480,3480,0
20241119,190700,126361035,3480,3480,3480,3480,0
20241119,190600,126361035,3480,3480,3480,3480,0
20241119,190500,126361035,3480,3480,3480,3480,0
20241119,190400,126361035,3480,3480,3480,3480,0
20241119,190300,126361035,3480,3480,3480,3480,0
20241119,190200,126361035,3480,3480,3480,3480,0
20241119,190100,126361035,3480,3480,3480,3480,0
20241119,190000,126361035,3480,3480,3480,3480,0
20241119,185900,126361035,3480,3480,3480,3480,0
20241119,185800,126361035,3480,3480,3480,3480,0
20241119,185700,126361035,3480,3480,3480,3480,0
20241119,185600,126361035,3480,3480,3480,3480,0
20241119,185500,126361035,3480,3480,3480,3480,0
20241119,185400,126361035,3480,3480,3480,3480,0
20241119,185300,126361035,3480,3480,3480,3480,0
20241119,185200,126361035,3480,3480,3480,3480,0
20241119,185100,126361035,3480,3480,3480,3480,0
20241119,185000,126361035,3480,3480,3480,3480,355
20241119,184900,126361035,3480,3480,3480,3480,0
20241119,184800,126361035,3480,3480,3480,3480,0
20241119,184700,126361035,3480,3480,3480,3480,0
20241119,184600,126361035,3480,3480,3480,3480,0
20241119,184500,126361035,3480,3480,3480,3480,0
20241119,184400,126361035,3480,3480,3480,3480,0
20241119,184300,126361035,3480,3480,3480,3480,0
20241119,184200,126361035,3480,3480,3480,3480,0
20241119,184100,126361035,3480,3480,3480,3480,0
20241119,184000,126361035,3480,3480,3480,3480,0
20241119,183900,126361035,3480,3480,3480,3480,0
20241119,183800,126361035,3480,3480,3480,3480,0
20241119,183700,126361035,3480,3480,3480,3480,0
20241119,183600,126361035,3480,3480,3480,3480,0
20241119,183500,126361035,3480,3480,3480,3480,0
20241119,183400,126361035,3480,3480,3480,3480,0
20241119,183300,126361035,3480,3480,3480,3480,0
20241119,183200,126361035,3480,3480,3480,3480,0
20241119,183100,126361035,3480,3480,3480,3480,0
20241119,183000,126361035,3480,3480,3480,3480,0
20241119,182900,126361035,3480,3480,3480,3480,0
20241119,182800,126361035,3480,3480,3480,3480,0
20241119,182700,126361035,3480,3480,3480,3480,0
20241119,182600,126361035,3480,3480,3480,3480,0
20241119,182500,126361035,3480,3480,3480,3480,0
20241119,182400,126361035,3480,3480,3480,3480,0
20241119,182300,126361035,3480,3480,3480,3480,0
20241119,182200,126361035,3480,3480,3480,3480,0
20241119,182100,126361035,3480,3480,3480,3480,0
20241119,182000,126361035,3480,3480,3480,3480,355
20241119,181900,126361035,3480,3480,3480,3480,0
20241119,181800,126361035,3480,3480,3480,3480,0
20241119,181700,126361035,3480,3480,3480,3480,0
20241119,181600,126361035,3480,3480,3480,3480,0
20241119,181500,126361035,3480,3480,3480,3480,0
20241119,181400,126361035,3480,3480,3480,3480,0
20241119,181300,126361035,3480,3480,3480,3480,0
20241119,181200,126361035,3480,3480,3480,3480,0
20241119,181100,126361035,3480,3480,3480,3480,0
20241119,181000,126361035,3480,3480,3480,3480,0
20241119,180900,126361035,3480,3480,3480,3480,0
20241119,180800,126361035,3480,3480,3480,3480,0
20241119,180700,126361035,3480,3480,3480,3480,0
20241119,180600,126361035,3480,3480,3480,3480,0
20241119,180500,126361035,3480,3480,3480,3480,0
20241119,180400,126361035,3480,3480,3480,3480,0
20241119,180300,126361035,3480,3480,3480,3480,0
20241119,180200,126361035,3480,3480,3480,3480,0
20241119,180100,126361035,3480,3480,3480,3480,0
20241119,180000,126361035,3480,3480,3480,3480,0
20241119,175900,126361035,3480,3480,3480,3480,0
20241119,175800,126361035,3480,3480,3480,3480,0
20241119,175700,126361035,3480,3480,3480,3480,0
20241119,175600,126361035,3480,3480,3480,3480,0
20241119,175500,126361035,3480,3480,3480,3480,0
20241119,175400,126361035,3480,3480,3480,3480,0
20241119,175300,126361035,3480,3480,3480,3480,0
20241119,175200,126361035,3480,3480,3480,3480,0
20241119,175100,126361035,3480,3480,3480,3480,0
20241119,175000,126361035,3480,3480,3480,3480,355
20241119,174900,126361035,3480,3480,3480,3480,0
20241119,174800,126361035,3480,3480,3480,3480,0
20241119,174700,126361035,3480,3480,3480,3480,0
20241119,174600,126361035,3480,3480,3480,3480,0
20241119,174500,126361035,3480,3480,3480,3480,0
20241119,174400,126361035,3480,3480,3480,3480,0
20241119,174300,126361035,3480,3480,3480,3480,0
20241119,174200,126361035,3480,3480,3480,3480,0
20241119,174100,126361035,3480,3480,3480,3480,0
20241119,174000,126361035,3480,3480,3480,3480,0
20241119,173900,126361035,3480,3480,3480,3480,0
20241119,173800,126361035,3480,3480,3480,3480,0
20241119,173700,126361035,3480,3480,3480,3480,0
20241119,173600,126361035,3480,3480,3480,3480,0
20241119,173500,126361035,3480,3480,3480,3480,0
20241119,173400,126361035,3480,3480,3480,3480,0
20241119,173300,126361035,3480,3480,3480,3480,0
20241119,173200,126361035,3480,3480,3480,3480,0
20241119,173100,126361035,3480,3480,3480,3480,0
20241119,173000,126361035,3480,3480,3480,3480,0
20241119,172900,126361035,3480,3480,3480,3480,0
20241119,172800,126361035,3480,3480,3480,3480,0
20241119,172700,126361035,3480,3480,3480,3480,0
20241119,172600,126361035,3480,3480,3480,3480,0
20241119,172500,126361035,3480,3480,3480,3480,0
20241119,172400,126361035,3480,3480,3480,3480,0
20241119,172300,126361035,3480,3480,3480,3480,0
20241119,172200,126361035,3480,3480,3480,3480,0
20241119,172100,126361035,3480,3480,3480,3480,0
20241119,172000,126361035,3480,3480,3480,3480,355
20241119,171900,126361035,3480,3480,3480,3480,0
20241119,171800,126361035,3480,3480,3480,3480,0
20241119,171700,126361035,3480,3480,3480,3480,0
20241119,171600,126361035,3480,3480,3480,3480,0
20241119,171500,126361035,3480,3480,3480,3480,0
20241119,171400,126361035,3480,3480,3480,3480,0
20241119,171300,126361035,3480,3480,3480,3480,0
20241119,171200,126361035,3480,3480,3480,3480,0
20241119,171100,126361035,3480,3480,3480,3480,0
20241119,171000,126361035,3480,3480,3480,3480,0
20241119,170900,126361035,3480,3480,3480,3480,0
20241119,170800,126361035,3480,3480,3480,3480,0
20241119,170700,126361035,3480,3480,3480,3480,0
20241119,170600,126361035,3480,3480,3480,3480,0
20241119,170500,126361035,3480,3480,3480,3480,0
20241119,170400,126361035,3480,3480,3480,3480,0
20241119,170300,126361035,3480,3480,3480,3480,0
20241119,170200,126361035,3480,3480,3480,3480,0
20241119,170100,126361035,3480,3480,3480,3480,0
20241119,170000,126361035,3480,3480,3480,3480,0
20241119,165900,126361035,3480,3480,3480,3480,0
20241119,165800,126361035,3480,3480,3480,3480,0
20241119,165700,126361035,3480,3480,3480,3480,0
20241119,165600,126361035,3480,3480,3480,3480,0
20241119,165500,126361035,3480,3480,3480,3480,0
20241119,165400,126361035,3480,3480,3480,3480,0
20241119,165300,126361035,3480,3480,3480,3480,0
20241119,165200,126361035,3480,3480,3480,3480,0
20241119,165100,126361035,3480,3480,3480,3480,0
20241119,165000,126361035,3480,3480,3480,3480,355
20241119,164900,126361035,3480,3480,3480,3480,0
20241119,164800,126361035,3480,3480,3480,3480,0
20241119,164700,126361035,3480,3480,3480,3480,0
20241119,164600,126361035,3480,3480,3480,3480,0
20241119,164500,126361035,3480,3480,3480,3480,0
20241119,164400,126361035,3480,3480,3480,3480,0
20241119,164300,126361035,3480,3480,3480,3480,0
20241119,164200,126361035,3480,3480,3480,3480,0
20241119,164100,126361035,3480,3480,3480,3480,0
20241119,164000,126361035,3480,3480,3480,3480,0
20241119,163900,126361035,3480,3480,3480,3480,0
20241119,163800,126361035,3480,3480,3480,3480,0
20241119,163700,126361035,3480,3480,3480,3480,0
20241119,163600,126361035,3480,3480,3480,3480,0
20241119,163500,126361035,3480,3480,3480,3480,0
20241119,163400,126361035,3480,3480,3480,3480,0
20241119,163300,126361035,3480,3480,3480,3480,0
20241119,163200,126361035,3480,3480,3480,3480,0
20241119,163100,126361035,3480,3480,3480,3480,0
20241119,163000,126361035,3480,3480,3480,3480,0
20241119,162900,126361035,3480,3480,3480,3480,0
20241119,162800,126361035,3480,3480,3480,3480,0
20241119,162700,126361035,3480,3480,3480,3480,0
20241119,162600,126361035,3480,3480,3480,3480,0
20241119,162500,126361035,3480,3480,3480,3480,0
20241119,162400,126361035,3480,3480,3480,3480,0
20241119,162300,126361035,3480,3480,3480,3480,0
20241119,162200,126361035,3480,3480,3480,3480,0
20241119,162100,126361035,3480,3480,3480,3480,0
20241119,162000,126361035,3480,3480,3480,3480,355
20241119,161900,126361035,3480,3480,3480,3480,0
20241119,161800,126361035,3480,3480,3480,3480,0
20241119,161700,126361035,3480,3480,3480,3480,0
20241119,161600,126361035,3480,3480,3480,3480,0
20241119,161500,126361035,3480,3480,3480,3480,0
20241119,161400,126361035,3480,3480,3480,3480,0
20241119,161300,126361035,3480,3480,3480,3480,0
20241119,161200,126361035,3480,3480,3480,3480,0
20241119,161100,126361035,3480,3480,3480,3480,0
20241119,161000,126361035,3480,3480,3480,3480,0
20241119,160900,126361035,3480,3480,3480,3480,0
20241119,160800,126361035,3480,3480,3480,3480,0
20241119,160700,126361035,3480,3480,3480,3480,0
20241119,160600,126361035,3480,3480,3480,3480,0
20241119,160500,126361035,3480,3480,3480,3480,0
20241119,160400,126361035,3480,3480,3480,3480,0
20241119,160300,126361035,3480,3480,3480,3480,0
20241119,160200,126361035,3480,3480,3480,3480,0
20241119,160100,126361035,3480,3480,3480,3480,0
20241119,160000,126361035,3480,3480,3480,3480,0
20241119,155900,126361035,3480,3480,3480,3480,0
20241119,155800,126361035,3480,3480,3480,3480,0
20241119,155700,126361035,3480,3480,3480,3480,0
20241119,155600,126361035,3480,3480,3480,3480,0
20241119,155500,126361035,3480,3480,3480,3480,0
20241119,155400,126361035,3480,3480,3480,3480,0
20241119,155300,126361035,3480,3480,3480,3480,0
20241119,155200,126361035,3480,3480,3480,3480,0
20241119,155100,126361035,3480,3480,3480,3480,0
20241119,155000,126361035,3480,3480,3480,3480,355
20241119,154900,126361035,3480,3480,3480,3480,0
20241119,154800,126361035,3480,3480,3480,3480,0
20241119,154700,126361035,3480,3480,3480,3480,0
20241119,154600,126361035,3480,3480,3480,3480,0
20241119,154500,126361035,3480,3480,3480,3480,0
20241119,154400,126361035,3480,3480,3480,3480,0
20241119,154300,126361035,3480,3480,3480,3480,0
20241119,154200,126361035,3480,3480,3480,3480,0
20241119,154100,126361035,3480,3480,3480,3480,0
20241119,154000,126361035,3480,3480,3480,3480,0
20241119,153900,126361035,3480,3480,3480,3480,0
20241119,153800,126361035,3480,3480,3480,3480,0
20241119,153700,126361035,3480,3480,3480,3480,0
20241119,153600,126361035,3480,3480,3480,3480,0
20241119,153500,126361035,3480,3480,3480,3480,0
20241119,153400,126361035,3480,3480,3480,3480,0
20241119,153300,126361035,3480,3480,3480,3480,0
20241119,153200,126361035,3480,3480,3480,3480,0
20241119,153100,126361035,3480,3480,3480,3480,0
20241119,153000,126361035,3480,3480,3480,3480,355
20241119,152900,125125635,3475,3475,3475,3475,0
20241119,152800,125125635,3475,3475,3475,3475,0
20241119,152700,125125635,3475,3475,3475,3475,0
20241119,152600,125125635,3475,3475,3475,3475,0
20241119,152500,125125635,3475,3475,3475,3475,0
20241119,152400,125125635,3475,3475,3475,3475,0
20241119,152300,125125635,3475,3475,3475,3475,0
20241119,152200,125125635,3475,3475,3475,3475,0
20241119,152100,125125635,3475,3475,3475,3475,0
20241119,152000,125125635,3475,3475,3475,3475,0
20241119,151900,125125635,3475,3450,3480,3450,781
20241119,151800,122412090,3475,3450,3475,3450,30
20241119,151700,122308105,3475,3475,3475,3475,1
20241119,151600,122304630,3470,3470,3470,3470,32
20241119,151500,122193590,3480,3480,3480,3480,0
20241119,151400,122193590,3480,3480,3480,3480,0
20241119,151300,122193590,3480,3480,3480,3480,0
20241119,151200,122193590,3480,3480,3480,3480,0
20241119,151100,122193590,3480,3480,3480,3480,0
20241119,151000,122193590,3480,3480,3480,3480,0
20241119,150900,122193590,3480,3480,3480,3480,0
20241119,150800,122193590,3480,3455,3480,3450,13
20241119,150700,122148570,3480,3480,3480,3480,0
20241119,150600,122148570,3480,3480,3480,3480,0
20241119,150500,122148570,3480,3480,3480,3480,0
20241119,150400,122148570,3480,3480,3480,3480,0
20241119,150300,122148570,3480,3480,3480,3480,0
20241119,150200,122148570,3480,3480,3480,3480,9
20241119,150100,122117250,3480,3480,3480,3480,0
20241119,150000,122117250,3480,3475,3480,3475,5
20241119,145900,122099870,3480,3480,3480,3480,0
20241119,145800,122099870,3480,3455,3480,3455,15
20241119,145700,122047880,3480,3480,3480,3480,0
20241119,145600,122047880,3480,3480,3480,3480,0
20241119,145500,122047880,3480,3480,3480,3480,0
20241119,145400,122047880,3480,3480,3480,3480,11
20241119,145300,122009600,3480,3480,3480,3480,0
20241119,145200,122009600,3480,3455,3480,3445,540
20241119,145100,120143475,3480,3480,3480,3480,0
20241119,145000,120143475,3480,3480,3480,3480,0
20241119,144900,120143475,3480,3480,3480,3480,0
20241119,144800,120143475,3480,3455,3480,3455,8
20241119,144700,120115810,3480,3480,3480,3480,0
20241119,144600,120115810,3480,3480,3480,3480,0
20241119,144500,120115810,3480,3480,3480,3480,0
20241119,144400,120115810,3480,3480,3480,3480,0
20241119,144300,120115810,3480,3480,3480,3480,0
20241119,144200,120115810,3480,3480,3480,3480,0
20241119,144100,120115810,3480,3480,3480,3480,0
20241119,144000,120115810,3480,3480,3480,3480,0
20241119,143900,120115810,3480,3480,3480,3480,0
20241119,143800,120115810,3480,3455,3480,3455,9
20241119,143700,120084690,3480,3480,3480,3480,0
20241119,143600,120084690,3480,3480,3480,3480,0
20241119,143500,120084690,3480,3480,3480,3480,0
20241119,143400,120084690,3480,3480,3480,3480,0
20241119,143300,120084690,3480,3480,3480,3480,0
20241119,143200,120084690,3480,3480,3480,3480,0
20241119,143100,120084690,3480,3480,3480,3480,0
20241119,143000,120084690,3480,3480,3480,3480,0
20241119,142900,120084690,3480,3480,3480,3480,0
20241119,142800,120084690,3480,3465,3480,3455,5
20241119,142700,120067355,3480,3480,3480,3480,0
20241119,142600,120067355,3480,3480,3480,3480,0
20241119,142500,120067355,3480,3480,3480,3480,0
20241119,142400,120067355,3480,3480,3480,3480,0
20241119,142300,120067355,3480,3480,3480,3480,0
20241119,142200,120067355,3480,3445,3480,3445,2
20241119,142100,120060430,3480,3480,3480,3480,0
20241119,142000,120060430,3480,3445,3480,3445,8
20241119,141900,120032835,3445,3445,3445,3445,0
20241119,141800,120032835,3445,3445,3445,3445,0
20241119,141700,120032835,3445,3445,3445,3445,17
20241119,141600,119974270,3480,3480,3480,3480,0
20241119,141500,119974270,3480,3480,3480,3480,0
20241119,141400,119974270,3480,3480,3480,3480,0
20241119,141300,119974270,3480,3480,3480,3480,0
20241119,141200,119974270,3480,3480,3480,3480,0
20241119,141100,119974270,3480,3470,3480,3470,2
20241119,141000,119967320,3480,3445,3480,3445,5
20241119,140900,119950060,3445,3450,3450,3445,144
20241119,140800,119453390,3480,3450,3480,3450,4
20241119,140700,119439560,3480,3480,3480,3480,0
20241119,140600,119439560,3480,3480,3480,3480,0
20241119,140500,119439560,3480,3480,3480,3480,0
20241119,140400,119439560,3480,3480,3480,3480,1
20241119,140300,119436080,3450,3450,3450,3450,0
20241119,140200,119436080,3450,3450,3450,3450,0
20241119,140100,119436080,3450,3450,3450,3450,0
20241119,140000,119436080,3450,3450,3450,3450,7
20241119,135900,119411930,3450,3450,3450,3450,0
20241119,135800,119411930,3450,3450,3450,3450,0
20241119,135700,119411930,3450,3455,3455,3450,300
20241119,135600,118376850,3485,3485,3485,3485,0
20241119,135500,118376850,3485,3485,3485,3485,0
20241119,135400,118376850,3485,3480,3485,3480,4
20241119,135300,118362925,3450,3450,3450,3450,0
20241119,135200,118362925,3450,3450,3450,3450,0
20241119,135100,118362925,3450,3450,3450,3450,0
20241119,135000,118362925,3450,3450,3450,3450,4
20241119,134900,118349125,3450,3450,3450,3450,0
20241119,134800,118349125,3450,3450,3450,3450,1
20241119,134700,118345675,3485,3485,3485,3485,0
20241119,134600,118345675,3485,3485,3485,3485,0
20241119,134500,118345675,3485,3485,3485,3485,0
20241119,134400,118345675,3485,3485,3485,3485,0
20241119,134300,118345675,3485,3475,3485,3475,144
20241119,134200,117844215,3470,3470,3470,3470,0
20241119,134100,117844215,3470,3470,3470,3470,0
20241119,134000,117844215,3470,3465,3470,3465,209
20241119,133900,117118990,3470,3440,3470,3440,61
20241119,133800,116907870,3470,3440,3470,3440,3
20241119,133700,116897495,3470,3460,3470,3460,400
20241119,133600,115511220,3460,3435,3460,3435,3
20241119,133500,115500890,3435,3435,3435,3435,2
20241119,133400,115494020,3460,3460,3460,3460,0
20241119,133300,115494020,3460,3460,3460,3460,0
20241119,133200,115494020,3460,3460,3460,3460,0
20241119,133100,115494020,3460,3460,3460,3460,1
20241119,133000,115490560,3455,3435,3455,3435,161
20241119,132900,114936645,3435,3435,3435,3435,0
20241119,132800,114936645,3435,3435,3435,3435,2
20241119,132700,114929775,3465,3465,3465,3465,0
20241119,132600,114929775,3465,3445,3465,3425,286
20241119,132500,113946965,3440,3440,3440,3440,70
20241119,132400,113706165,3445,3445,3445,3445,0
20241119,132300,113706165,3445,3445,3445,3445,0
20241119,132200,113706165,3445,3445,3445,3445,0
20241119,132100,113706165,3445,3445,3445,3445,0
20241119,132000,113706165,3445,3445,3445,3445,0
20241119,131900,113706165,3445,3415,3445,3415,1137
20241119,131800,109820850,3410,3410,3410,3410,0
20241119,131700,109820850,3410,3410,3410,3410,0
20241119,131600,109820850,3410,3400,3410,3400,525
20241119,131500,108031790,3400,3405,3405,3400,167
20241119,131400,107463965,3410,3410,3410,3410,0
20241119,131300,107463965,3410,3410,3410,3410,0
20241119,131200,107463965,3410,3410,3410,3410,0
20241119,131100,107463965,3410,3410,3410,3410,500
20241119,131000,105758965,3410,3410,3410,3410,300
20241119,130900,104735965,3410,3410,3410,3410,45
20241119,130800,104582515,3410,3410,3410,3410,1
20241119,130700,104579105,3410,3410,3410,3410,0
20241119,130600,104579105,3410,3410,3410,3410,0
20241119,130500,104579105,3410,3410,3410,3410,2
20241119,130400,104572285,3410,3410,3410,3410,0
20241119,130300,104572285,3410,3410,3410,3410,0
20241119,130200,104572285,3410,3395,3410,3395,11
20241119,130100,104534925,3395,3400,3400,3395,193
20241119,130000,103878875,3410,3410,3410,3410,0
20241119,125900,103878875,3410,3410,3410,3410,0
20241119,125800,103878875,3410,3410,3410,3410,29
20241119,125700,103779985,3410,3410,3410,3410,0
20241119,125600,103779985,3410,3410,3410,3410,0
20241119,125500,103779985,3410,3410,3410,3410,28
20241119,125400,103684505,3410,3410,3410,3410,2
20241119,125300,103677685,3410,3410,3410,3410,29
20241119,125200,103578795,3410,3410,3410,3410,51
20241119,125100,103404885,3400,3400,3400,3400,0
20241119,125000,103404885,3400,3400,3400,3400,6
20241119,124900,103384485,3400,3400,3400,3400,0
20241119,124800,103384485,3400,3395,3400,3395,16
20241119,124700,103330095,3410,3410,3410,3410,100
20241119,124600,102989095,3410,3410,3410,3410,5
20241119,124500,102972045,3410,3410,3410,3410,1
20241119,124400,102968635,3390,3390,3390,3390,0
20241119,124300,102968635,3390,3390,3390,3390,0
20241119,124200,102968635,3390,3390,3390,3390,0
20241119,124100,102968635,3390,3390,3390,3390,0
20241119,124000,102968635,3390,3390,3390,3390,5
20241119,123900,102951685,3390,3390,3390,3390,22
20241119,123800,102877105,3390,3390,3390,3390,12
20241119,123700,102836425,3410,3410,3410,3410,0
20241119,123600,102836425,3410,3410,3410,3410,0
20241119,123500,102836425,3410,3410,3410,3410,0
20241119,123400,102836425,3410,3410,3410,3410,0
20241119,123300,102836425,3410,3410,3410,3410,0
20241119,123200,102836425,3410,3410,3410,3410,0
20241119,123100,102836425,3410,3410,3410,3410,0
20241119,123000,102836425,3410,3410,3410,3410,0
20241119,122900,102836425,3410,3410,3410,3410,0
20241119,122800,102836425,3410,3410,3410,3410,0
20241119,122700,102836425,3410,3410,3410,3410,1
20241119,122600,102833015,3410,3410,3410,3410,1
20241119,122500,102829605,3410,3410,3410,3410,3
20241119,122400,102819375,3410,3410,3410,3410,44
20241119,122300,102669335,3410,3410,3410,3410,6
20241119,122200,102648875,3410,3410,3410,3410,0
20241119,122100,102648875,3410,3410,3410,3410,0
20241119,122000,102648875,3410,3410,3410,3410,0
20241119,121900,102648875,3410,3410,3410,3410,0
20241119,121800,102648875,3410,3410,3410,3410,104
20241119,121700,102294235,3415,3415,3415,3415,2
20241119,121600,102287405,3415,3380,3415,3380,4
20241119,121500,102273815,3380,3380,3380,3380,300
20241119,121400,101259815,3380,3410,3410,3380,3000
20241119,121300,91080385,3420,3420,3420,3420,1
20241119,121200,91076965,3405,3410,3410,3405,324
20241119,121100,89972325,3420,3420,3420,3420,1
20241119,121000,89968905,3410,3410,3410,3410,6
20241119,120900,89948445,3410,3410,3410,3410,18
20241119,120800,89887065,3415,3415,3415,3415,200
20241119,120700,89204065,3415,3415,3415,3415,74
20241119,120600,88951355,3415,3415,3415,3415,27
20241119,120500,88859150,3410,3410,3410,3410,19
20241119,120400,88794360,3415,3415,3415,3415,110
20241119,120300,88418710,3420,3420,3420,3420,0
20241119,120200,88418710,3420,3420,3420,3420,0
20241119,120100,88418710,3420,3420,3420,3420,0
20241119,120000,88418710,3420,3420,3420,3420,0
20241119,115900,88418710,3420,3420,3420,3420,0
20241119,115800,88418710,3420,3420,3420,3420,0
20241119,115700,88418710,3420,3420,3420,3420,0
20241119,115600,88418710,3420,3420,3420,3420,0
20241119,115500,88418710,3420,3425,3425,3420,84
20241119,115400,88131300,3445,3445,3445,3445,0
20241119,115300,88131300,3445,3445,3445,3425,12
20241119,115200,88090160,3425,3425,3425,3425,0
20241119,115100,88090160,3425,3425,3425,3425,0
20241119,115000,88090160,3425,3425,3425,3425,4
20241119,114900,88076460,3425,3425,3425,3425,0
20241119,114800,88076460,3425,3425,3425,3425,104
20241119,114700,87720260,3450,3450,3450,3450,0
20241119,114600,87720260,3450,3450,3450,3450,0
20241119,114500,87720260,3450,3450,3450,3450,0
20241119,114400,87720260,3450,3450,3450,3450,0
20241119,114300,87720260,3450,3450,3450,3450,0
20241119,114200,87720260,3450,3450,3450,3450,0
20241119,114100,87720260,3450,3445,3450,3445,157
20241119,114000,87178680,3420,3420,3420,3420,4
20241119,113900,87165000,3420,3420,3420,3420,1072
20241119,113800,83498760,3420,3420,3420,3420,8
20241119,113700,83471400,3445,3445,3445,3445,0
20241119,113600,83471400,3445,3445,3445,3445,0
20241119,113500,83471400,3445,3445,3445,3445,0
20241119,113400,83471400,3445,3445,3445,3445,0
20241119,113300,83471400,3445,3445,3445,3445,0
20241119,113200,83471400,3445,3445,3445,3445,35
20241119,113100,83350825,3445,3445,3445,3445,0
20241119,113000,83350825,3445,3445,3445,3445,256
20241119,112900,82468905,3425,3425,3425,3425,0
20241119,112800,82468905,3425,3425,3425,3425,0
20241119,112700,82468905,3425,3425,3425,3425,0
20241119,112600,82468905,3425,3440,3445,3425,63
20241119,112500,82252360,3440,3440,3440,3440,0
20241119,112400,82252360,3440,3440,3440,3440,161
20241119,112300,81698520,3440,3440,3440,3440,0
20241119,112200,81698520,3440,3440,3440,3440,69
20241119,112100,81461160,3440,3425,3440,3425,27
20241119,112000,81368565,3440,3440,3440,3440,0
20241119,111900,81368565,3440,3440,3440,3440,0
20241119,111800,81368565,3440,3410,3440,3410,2
20241119,111700,81361715,3440,3440,3440,3440,0
20241119,111600,81361715,3440,3440,3440,3440,193
20241119,111500,80697795,3440,3440,3440,3440,0
20241119,111400,80697795,3440,3440,3440,3440,0
20241119,111300,80697795,3440,3440,3440,3440,0
20241119,111200,80697795,3440,3440,3440,3440,0
20241119,111100,80697795,3440,3440,3440,3440,153
20241119,111000,80171475,3435,3430,3435,3430,18
20241119,110900,80109680,3430,3430,3430,3430,0
20241119,110800,80109680,3430,3430,3430,3430,0
20241119,110700,80109680,3430,3430,3430,3430,0
20241119,110600,80109680,3430,3430,3430,3430,0
20241119,110500,80109680,3430,3430,3430,3430,159
20241119,110400,79564310,3430,3430,3430,3430,0
20241119,110300,79564310,3430,3430,3430,3430,0
20241119,110200,79564310,3430,3430,3430,3430,0
20241119,110100,79564310,3430,3430,3430,3430,1
20241119,110000,79560880,3405,3405,3405,3405,4
20241119,105900,79547260,3405,3405,3405,3405,0
20241119,105800,79547260,3405,3405,3405,3405,5
20241119,105700,79530235,3430,3430,3430,3430,0
20241119,105600,79530235,3430,3430,3430,3430,0
20241119,105500,79530235,3430,3430,3430,3430,0
20241119,105400,79530235,3430,3430,3430,3430,0
20241119,105300,79530235,3430,3430,3430,3430,10
20241119,105200,79495935,3430,3425,3430,3425,10
20241119,105100,79461640,3430,3430,3430,3430,0
20241119,105000,79461640,3430,3430,3430,3430,85
20241119,104900,79170090,3430,3430,3430,3430,3
20241119,104800,79159800,3430,3430,3430,3430,2
20241119,104700,79152940,3395,3395,3395,3395,0
20241119,104600,79152940,3395,3395,3395,3395,0
20241119,104500,79152940,3395,3395,3395,3395,400
20241119,104400,77794940,3395,3395,3395,3395,200
20241119,104300,77115940,3415,3415,3415,3415,0
20241119,104200,77115940,3415,3450,3450,3400,16005
20241119,104100,22488905,3450,3450,3450,3450,0
20241119,104000,22488905,3450,3450,3450,3450,4
20241119,103900,22475105,3450,3450,3450,3450,0
20241119,103800,22475105,3450,3450,3450,3450,3
20241119,103700,22464755,3470,3470,3470,3470,0
20241119,103600,22464755,3470,3470,3470,3470,0
20241119,103500,22464755,3470,3470,3470,3470,0
20241119,103400,22464755,3470,3470,3470,3470,1
20241119,103300,22461285,3450,3450,3450,3450,0
20241119,103200,22461285,3450,3450,3450,3450,0
20241119,103100,22461285,3450,3450,3450,3450,1
20241119,103000,22457835,3450,3450,3450,3450,7
20241119,102900,22433685,3450,3450,3450,3450,0
20241119,102800,22433685,3450,3450,3450,3450,0
20241119,102700,22433685,3450,3450,3450,3450,0
20241119,102600,22433685,3450,3450,3450,3450,0
20241119,102500,22433685,3450,3450,3450,3450,0
20241119,102400,22433685,3450,3450,3450,3450,0
20241119,102300,22433685,3450,3450,3450,3450,0
20241119,102200,22433685,3450,3450,3450,3450,0
20241119,102100,22433685,3450,3450,3450,3450,0
20241119,102000,22433685,3450,3450,3450,3450,7
20241119,101900,22409535,3450,3450,3450,3450,0
20241119,101800,22409535,3450,3450,3450,3450,0
20241119,101700,22409535,3450,3450,3450,3450,0
20241119,101600,22409535,3450,3450,3450,3450,0
20241119,101500,22409535,3450,3450,3450,3450,0
20241119,101400,22409535,3450,3450,3450,3450,0
20241119,101300,22409535,3450,3450,3450,3450,1
20241119,101200,22406085,3450,3450,3450,3450,100
20241119,101100,22061085,3450,3450,3450,3450,0
20241119,101000,22061085,3450,3450,3450,3450,4
20241119,100900,22047285,3450,3450,3450,3450,240
20241119,100800,21219285,3470,3455,3470,3450,4
20241119,100700,21205460,3470,3470,3470,3470,1
20241119,100600,21201990,3470,3470,3470,3470,0
20241119,100500,21201990,3470,3470,3470,3470,2
20241119,100400,21195050,3470,3470,3470,3470,21
20241119,100300,21122180,3475,3475,3475,3475,2
20241119,100200,21115230,3475,3475,3475,3475,0
20241119,100100,21115230,3475,3475,3475,3475,1
20241119,100000,21111755,3485,3485,3485,3485,0
20241119,095900,21111755,3485,3485,3485,3485,15
20241119,095800,21059480,3450,3480,3485,3450,17
20241119,095700,21000520,3485,3485,3485,3485,0
20241119,095600,21000520,3485,3485,3485,3485,0
20241119,095500,21000520,3485,3485,3485,3485,0
20241119,095400,21000520,3485,3485,3485,3485,0
20241119,095300,21000520,3485,3485,3485,3485,0
20241119,095200,21000520,3485,3485,3485,3485,0
20241119,095100,21000520,3485,3485,3485,3485,0
20241119,095000,21000520,3485,3485,3485,3485,5
20241119,094900,20983095,3485,3485,3485,3485,1
20241119,094800,20979610,3450,3465,3465,3450,643
20241119,094700,18758170,3485,3470,3485,3470,13
20241119,094600,18713045,3490,3490,3490,3490,0
20241119,094500,18713045,3490,3490,3490,3490,10
20241119,094400,18678145,3490,3500,3500,3470,50
20241119,094300,18504360,3500,3500,3500,3500,1
20241119,094200,18500860,3500,3500,3500,3500,2
20241119,094100,18493860,3500,3500,3500,3500,19
20241119,094000,18427360,3500,3500,3500,3500,1
20241119,093900,18423860,3510,3510,3510,3510,1
20241119,093800,18420350,3470,3510,3510,3470,198
20241119,093700,17727690,3510,3470,3510,3465,45
20241119,093600,17571565,3470,3470,3470,3470,8
20241119,093500,17543805,3470,3475,3475,3470,199
20241119,093400,16853185,3515,3515,3515,3515,0
20241119,093300,16853185,3515,3475,3520,3475,87
20241119,093200,16549740,3530,3530,3530,3530,0
20241119,093100,16549740,3530,3530,3530,3530,0
20241119,093000,16549740,3530,3525,3530,3525,14
20241119,092900,16500345,3475,3530,3530,3475,214
20241119,092800,15745200,3525,3510,3525,3510,1300
20241119,092700,11163030,3525,3525,3525,3525,0
20241119,092600,11163030,3525,3525,3525,3525,0
20241119,092500,11163030,3525,3525,3525,3525,1
20241119,092400,11159505,3465,3530,3530,3465,2
20241119,092300,11152510,3510,3510,3510,3510,2
20241119,092200,11145490,3530,3515,3530,3515,21
20241119,092100,11071475,3515,3515,3515,3515,1
20241119,092000,11067960,3515,3510,3515,3510,73
20241119,091900,10811615,3515,3515,3515,3515,1
20241119,091800,10808100,3500,3520,3520,3500,44
20241119,091700,10653510,3530,3480,3550,3480,987
20241119,091600,7184510,3480,3455,3480,3455,1004
20241119,091500,3715590,3480,3480,3480,3480,4
20241119,091400,3701670,3480,3455,3480,3455,123
20241119,091300,3276105,3455,3455,3455,3455,209
20241119,091200,2554010,3455,3460,3460,3455,100
20241119,091100,2208390,3485,3485,3485,3485,0
20241119,091000,2208390,3485,3485,3485,3485,0
20241119,090900,2208390,3485,3485,3485,3485,0
20241119,090800,2208390,3485,3485,3485,3485,10
20241119,090700,2173540,3485,3485,3485,3485,0
20241119,090600,2173540,3485,3460,3485,3460,14
20241119,090500,2124825,3485,3485,3485,3485,0
20241119,090400,2124825,3485,3485,3485,3485,105
20241119,090300,1758900,3485,3485,3485,3485,0
20241119,090200,1758900,3485,3485,3485,3485,0
20241119,090100,1758900,3485,3455,3490,3455,82
20241119,090000,1474055,3455,3420,3455,3420,431