KissMeData/038870/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,192100,129347145,3370,3370,3370,3370,1000
20241120,192000,129347145,3370,3370,3370,3370,0
20241120,191900,129347145,3370,3370,3370,3370,0
20241120,191800,129347145,3370,3370,3370,3370,0
20241120,191700,129347145,3370,3370,3370,3370,0
20241120,191600,129347145,3370,3370,3370,3370,0
20241120,191500,129347145,3370,3370,3370,3370,0
20241120,191400,129347145,3370,3370,3370,3370,0
20241120,191300,129347145,3370,3370,3370,3370,0
20241120,191200,129347145,3370,3370,3370,3370,0
20241120,191100,129347145,3370,3370,3370,3370,0
20241120,191000,129347145,3370,3370,3370,3370,0
20241120,190900,129347145,3370,3370,3370,3370,0
20241120,190800,129347145,3370,3370,3370,3370,0
20241120,190700,129347145,3370,3370,3370,3370,0
20241120,190600,129347145,3370,3370,3370,3370,0
20241120,190500,129347145,3370,3370,3370,3370,0
20241120,190400,129347145,3370,3370,3370,3370,0
20241120,190300,129347145,3370,3370,3370,3370,0
20241120,190200,129347145,3370,3370,3370,3370,0
20241120,190100,129347145,3370,3370,3370,3370,0
20241120,190000,129347145,3370,3370,3370,3370,0
20241120,185900,129347145,3370,3370,3370,3370,0
20241120,185800,129347145,3370,3370,3370,3370,0
20241120,185700,129347145,3370,3370,3370,3370,0
20241120,185600,129347145,3370,3370,3370,3370,0
20241120,185500,129347145,3370,3370,3370,3370,0
20241120,185400,129347145,3370,3370,3370,3370,0
20241120,185300,129347145,3370,3370,3370,3370,0
20241120,185200,129347145,3370,3370,3370,3370,0
20241120,185100,129347145,3370,3370,3370,3370,1000
20241120,185000,129347145,3370,3370,3370,3370,0
20241120,184900,129347145,3370,3370,3370,3370,0
20241120,184800,129347145,3370,3370,3370,3370,0
20241120,184700,129347145,3370,3370,3370,3370,0
20241120,184600,129347145,3370,3370,3370,3370,0
20241120,184500,129347145,3370,3370,3370,3370,0
20241120,184400,129347145,3370,3370,3370,3370,0
20241120,184300,129347145,3370,3370,3370,3370,0
20241120,184200,129347145,3370,3370,3370,3370,0
20241120,184100,129347145,3370,3370,3370,3370,0
20241120,184000,129347145,3370,3370,3370,3370,0
20241120,183900,129347145,3370,3370,3370,3370,0
20241120,183800,129347145,3370,3370,3370,3370,0
20241120,183700,129347145,3370,3370,3370,3370,0
20241120,183600,129347145,3370,3370,3370,3370,0
20241120,183500,129347145,3370,3370,3370,3370,0
20241120,183400,129347145,3370,3370,3370,3370,0
20241120,183300,129347145,3370,3370,3370,3370,0
20241120,183200,129347145,3370,3370,3370,3370,0
20241120,183100,129347145,3370,3370,3370,3370,0
20241120,183000,129347145,3370,3370,3370,3370,0
20241120,182900,129347145,3370,3370,3370,3370,0
20241120,182800,129347145,3370,3370,3370,3370,0
20241120,182700,129347145,3370,3370,3370,3370,0
20241120,182600,129347145,3370,3370,3370,3370,0
20241120,182500,129347145,3370,3370,3370,3370,0
20241120,182400,129347145,3370,3370,3370,3370,0
20241120,182300,129347145,3370,3370,3370,3370,0
20241120,182200,129347145,3370,3370,3370,3370,0
20241120,182100,129347145,3370,3370,3370,3370,1000
20241120,182000,129347145,3370,3370,3370,3370,0
20241120,181900,129347145,3370,3370,3370,3370,0
20241120,181800,129347145,3370,3370,3370,3370,0
20241120,181700,129347145,3370,3370,3370,3370,0
20241120,181600,129347145,3370,3370,3370,3370,0
20241120,181500,129347145,3370,3370,3370,3370,0
20241120,181400,129347145,3370,3370,3370,3370,0
20241120,181300,129347145,3370,3370,3370,3370,0
20241120,181200,129347145,3370,3370,3370,3370,0
20241120,181100,129347145,3370,3370,3370,3370,0
20241120,181000,129347145,3370,3370,3370,3370,0
20241120,180900,129347145,3370,3370,3370,3370,0
20241120,180800,129347145,3370,3370,3370,3370,0
20241120,180700,129347145,3370,3370,3370,3370,0
20241120,180600,129347145,3370,3370,3370,3370,0
20241120,180500,129347145,3370,3370,3370,3370,0
20241120,180400,129347145,3370,3370,3370,3370,0
20241120,180300,129347145,3370,3370,3370,3370,0
20241120,180200,129347145,3370,3370,3370,3370,0
20241120,180100,129347145,3370,3370,3370,3370,0
20241120,180000,129347145,3370,3370,3370,3370,0
20241120,175900,129347145,3370,3370,3370,3370,0
20241120,175800,129347145,3370,3370,3370,3370,0
20241120,175700,129347145,3370,3370,3370,3370,0
20241120,175600,129347145,3370,3370,3370,3370,0
20241120,175500,129347145,3370,3370,3370,3370,0
20241120,175400,129347145,3370,3370,3370,3370,0
20241120,175300,129347145,3370,3370,3370,3370,0
20241120,175200,129347145,3370,3370,3370,3370,0
20241120,175100,129347145,3370,3370,3370,3370,1000
20241120,175000,129347145,3370,3370,3370,3370,0
20241120,174900,129347145,3370,3370,3370,3370,0
20241120,174800,129347145,3370,3370,3370,3370,0
20241120,174700,129347145,3370,3370,3370,3370,0
20241120,174600,129347145,3370,3370,3370,3370,0
20241120,174500,129347145,3370,3370,3370,3370,0
20241120,174400,129347145,3370,3370,3370,3370,0
20241120,174300,129347145,3370,3370,3370,3370,0
20241120,174200,129347145,3370,3370,3370,3370,0
20241120,174100,129347145,3370,3370,3370,3370,0
20241120,174000,129347145,3370,3370,3370,3370,0
20241120,173900,129347145,3370,3370,3370,3370,0
20241120,173800,129347145,3370,3370,3370,3370,0
20241120,173700,129347145,3370,3370,3370,3370,0
20241120,173600,129347145,3370,3370,3370,3370,0
20241120,173500,129347145,3370,3370,3370,3370,0
20241120,173400,129347145,3370,3370,3370,3370,0
20241120,173300,129347145,3370,3370,3370,3370,0
20241120,173200,129347145,3370,3370,3370,3370,0
20241120,173100,129347145,3370,3370,3370,3370,0
20241120,173000,129347145,3370,3370,3370,3370,0
20241120,172900,129347145,3370,3370,3370,3370,0
20241120,172800,129347145,3370,3370,3370,3370,0
20241120,172700,129347145,3370,3370,3370,3370,0
20241120,172600,129347145,3370,3370,3370,3370,0
20241120,172500,129347145,3370,3370,3370,3370,0
20241120,172400,129347145,3370,3370,3370,3370,0
20241120,172300,129347145,3370,3370,3370,3370,0
20241120,172200,129347145,3370,3370,3370,3370,0
20241120,172100,129347145,3370,3370,3370,3370,1000
20241120,172000,129347145,3370,3370,3370,3370,0
20241120,171900,129347145,3370,3370,3370,3370,0
20241120,171800,129347145,3370,3370,3370,3370,0
20241120,171700,129347145,3370,3370,3370,3370,0
20241120,171600,129347145,3370,3370,3370,3370,0
20241120,171500,129347145,3370,3370,3370,3370,0
20241120,171400,129347145,3370,3370,3370,3370,0
20241120,171300,129347145,3370,3370,3370,3370,0
20241120,171200,129347145,3370,3370,3370,3370,0
20241120,171100,129347145,3370,3370,3370,3370,0
20241120,171000,129347145,3370,3370,3370,3370,0
20241120,170900,129347145,3370,3370,3370,3370,0
20241120,170800,129347145,3370,3370,3370,3370,0
20241120,170700,129347145,3370,3370,3370,3370,0
20241120,170600,129347145,3370,3370,3370,3370,0
20241120,170500,129347145,3370,3370,3370,3370,0
20241120,170400,129347145,3370,3370,3370,3370,0
20241120,170300,129347145,3370,3370,3370,3370,0
20241120,170200,129347145,3370,3370,3370,3370,0
20241120,170100,129347145,3370,3370,3370,3370,0
20241120,170000,129347145,3370,3370,3370,3370,0
20241120,165900,129347145,3370,3370,3370,3370,0
20241120,165800,129347145,3370,3370,3370,3370,0
20241120,165700,129347145,3370,3370,3370,3370,0
20241120,165600,129347145,3370,3370,3370,3370,0
20241120,165500,129347145,3370,3370,3370,3370,0
20241120,165400,129347145,3370,3370,3370,3370,0
20241120,165300,129347145,3370,3370,3370,3370,0
20241120,165200,129347145,3370,3370,3370,3370,0
20241120,165100,129347145,3370,3370,3370,3370,1000
20241120,165000,129347145,3370,3370,3370,3370,0
20241120,164900,129347145,3370,3370,3370,3370,0
20241120,164800,129347145,3370,3370,3370,3370,0
20241120,164700,129347145,3370,3370,3370,3370,0
20241120,164600,129347145,3370,3370,3370,3370,0
20241120,164500,129347145,3370,3370,3370,3370,0
20241120,164400,129347145,3370,3370,3370,3370,0
20241120,164300,129347145,3370,3370,3370,3370,0
20241120,164200,129347145,3370,3370,3370,3370,0
20241120,164100,129347145,3370,3370,3370,3370,0
20241120,164000,129347145,3370,3370,3370,3370,0
20241120,163900,129347145,3370,3370,3370,3370,0
20241120,163800,129347145,3370,3370,3370,3370,0
20241120,163700,129347145,3370,3370,3370,3370,0
20241120,163600,129347145,3370,3370,3370,3370,0
20241120,163500,129347145,3370,3370,3370,3370,0
20241120,163400,129347145,3370,3370,3370,3370,0
20241120,163300,129347145,3370,3370,3370,3370,0
20241120,163200,129347145,3370,3370,3370,3370,0
20241120,163100,129347145,3370,3370,3370,3370,0
20241120,163000,129347145,3370,3370,3370,3370,0
20241120,162900,129347145,3370,3370,3370,3370,0
20241120,162800,129347145,3370,3370,3370,3370,0
20241120,162700,129347145,3370,3370,3370,3370,0
20241120,162600,129347145,3370,3370,3370,3370,0
20241120,162500,129347145,3370,3370,3370,3370,0
20241120,162400,129347145,3370,3370,3370,3370,0
20241120,162300,129347145,3370,3370,3370,3370,0
20241120,162200,129347145,3370,3370,3370,3370,0
20241120,162100,129347145,3370,3370,3370,3370,1000
20241120,162000,129347145,3370,3370,3370,3370,0
20241120,161900,129347145,3370,3370,3370,3370,0
20241120,161800,129347145,3370,3370,3370,3370,0
20241120,161700,129347145,3370,3370,3370,3370,0
20241120,161600,129347145,3370,3370,3370,3370,0
20241120,161500,129347145,3370,3370,3370,3370,0
20241120,161400,129347145,3370,3370,3370,3370,0
20241120,161300,129347145,3370,3370,3370,3370,0
20241120,161200,129347145,3370,3370,3370,3370,0
20241120,161100,129347145,3370,3370,3370,3370,0
20241120,161000,129347145,3370,3370,3370,3370,0
20241120,160900,129347145,3370,3370,3370,3370,0
20241120,160800,129347145,3370,3370,3370,3370,0
20241120,160700,129347145,3370,3370,3370,3370,0
20241120,160600,129347145,3370,3370,3370,3370,0
20241120,160500,129347145,3370,3370,3370,3370,0
20241120,160400,129347145,3370,3370,3370,3370,0
20241120,160300,129347145,3370,3370,3370,3370,0
20241120,160200,129347145,3370,3370,3370,3370,0
20241120,160100,129347145,3370,3370,3370,3370,0
20241120,160000,129347145,3370,3370,3370,3370,0
20241120,155900,129347145,3370,3370,3370,3370,0
20241120,155800,129347145,3370,3370,3370,3370,0
20241120,155700,129347145,3370,3370,3370,3370,0
20241120,155600,129347145,3370,3370,3370,3370,0
20241120,155500,129347145,3370,3370,3370,3370,0
20241120,155400,129347145,3370,3370,3370,3370,0
20241120,155300,129347145,3370,3370,3370,3370,0
20241120,155200,129347145,3370,3370,3370,3370,0
20241120,155100,129347145,3370,3370,3370,3370,1000
20241120,155000,129347145,3370,3370,3370,3370,0
20241120,154900,129347145,3370,3370,3370,3370,0
20241120,154800,129347145,3370,3370,3370,3370,0
20241120,154700,129347145,3370,3370,3370,3370,0
20241120,154600,129347145,3370,3370,3370,3370,0
20241120,154500,129347145,3370,3370,3370,3370,0
20241120,154400,129347145,3370,3370,3370,3370,0
20241120,154300,129347145,3370,3370,3370,3370,0
20241120,154200,129347145,3370,3370,3370,3370,0
20241120,154100,129347145,3370,3370,3370,3370,0
20241120,154000,129347145,3370,3370,3370,3370,0
20241120,153900,129347145,3370,3370,3370,3370,0
20241120,153800,129347145,3370,3370,3370,3370,0
20241120,153700,129347145,3370,3370,3370,3370,0
20241120,153600,129347145,3370,3370,3370,3370,0
20241120,153500,129347145,3370,3370,3370,3370,0
20241120,153400,129347145,3370,3370,3370,3370,0
20241120,153300,129347145,3370,3370,3370,3370,0
20241120,153200,129347145,3370,3370,3370,3370,0
20241120,153100,129347145,3370,3370,3370,3370,0
20241120,153000,129347145,3370,3370,3370,3370,1000
20241120,152900,125977145,3400,3400,3400,3400,0
20241120,152800,125977145,3400,3400,3400,3400,0
20241120,152700,125977145,3400,3400,3400,3400,0
20241120,152600,125977145,3400,3400,3400,3400,0
20241120,152500,125977145,3400,3400,3400,3400,0
20241120,152400,125977145,3400,3400,3400,3400,0
20241120,152300,125977145,3400,3400,3400,3400,0
20241120,152200,125977145,3400,3400,3400,3400,0
20241120,152100,125977145,3400,3400,3400,3400,0
20241120,152000,125977145,3400,3400,3400,3400,0
20241120,151900,125977145,3400,3380,3400,3380,236
20241120,151800,125177855,3395,3390,3395,3390,232
20241120,151700,124391365,3425,3425,3425,3425,0
20241120,151600,124391365,3425,3425,3425,3425,0
20241120,151500,124391365,3425,3415,3430,3375,3552
20241120,151400,112395600,3430,3430,3430,3430,0
20241120,151300,112395600,3430,3430,3430,3430,0
20241120,151200,112395600,3430,3415,3430,3415,12
20241120,151100,112354605,3435,3415,3435,3415,89
20241120,151000,112050650,3415,3410,3415,3410,2
20241120,150900,112043825,3415,3390,3415,3385,9
20241120,150800,112013310,3415,3415,3415,3415,1
20241120,150700,112009895,3410,3395,3415,3385,178
20241120,150600,111404715,3415,3415,3415,3415,1
20241120,150500,111401300,3390,3390,3390,3390,5
20241120,150400,111384350,3425,3405,3425,3395,581
20241120,150300,109409740,3445,3445,3445,3445,0
20241120,150200,109409740,3445,3445,3445,3445,10
20241120,150100,109375290,3445,3445,3445,3445,14
20241120,150000,109327060,3445,3445,3445,3445,0
20241120,145900,109327060,3445,3415,3445,3415,7
20241120,145800,109303125,3455,3455,3455,3455,0
20241120,145700,109303125,3455,3435,3455,3390,6346
20241120,145600,87627105,3455,3455,3455,3455,1
20241120,145500,87623650,3455,3455,3455,3455,5
20241120,145400,87606375,3455,3455,3455,3455,0
20241120,145300,87606375,3455,3455,3455,3455,0
20241120,145200,87606375,3455,3455,3455,3455,0
20241120,145100,87606375,3455,3455,3455,3455,1
20241120,145000,87602920,3450,3450,3450,3450,90
20241120,144900,87292420,3435,3435,3435,3435,6
20241120,144800,87271810,3435,3450,3450,3435,248
20241120,144700,86418550,3450,3450,3450,3450,1
20241120,144600,86415100,3450,3450,3450,3450,1
20241120,144500,86411650,3450,3450,3450,3450,0
20241120,144400,86411650,3450,3450,3450,3450,0
20241120,144300,86411650,3450,3450,3450,3450,0
20241120,144200,86411650,3450,3450,3450,3450,0
20241120,144100,86411650,3450,3450,3450,3450,0
20241120,144000,86411650,3450,3450,3450,3450,0
20241120,143900,86411650,3450,3440,3450,3440,9
20241120,143800,86380665,3450,3450,3450,3450,0
20241120,143700,86380665,3450,3450,3450,3450,0
20241120,143600,86380665,3450,3450,3450,3450,0
20241120,143500,86380665,3450,3450,3450,3450,0
20241120,143400,86380665,3450,3450,3450,3450,0
20241120,143300,86380665,3450,3450,3450,3450,4
20241120,143200,86366865,3450,3450,3450,3450,0
20241120,143100,86366865,3450,3450,3450,3450,0
20241120,143000,86366865,3450,3450,3450,3450,0
20241120,142900,86366865,3450,3450,3450,3450,0
20241120,142800,86366865,3450,3450,3450,3450,0
20241120,142700,86366865,3450,3450,3450,3450,0
20241120,142600,86366865,3450,3450,3450,3450,0
20241120,142500,86366865,3450,3450,3450,3450,0
20241120,142400,86366865,3450,3450,3450,3450,1
20241120,142300,86363415,3450,3450,3450,3450,0
20241120,142200,86363415,3450,3445,3450,3445,2
20241120,142100,86356520,3450,3445,3450,3445,7
20241120,142000,86332400,3445,3445,3445,3445,50
20241120,141900,86160150,3445,3445,3445,3445,15
20241120,141800,86108475,3450,3445,3450,3445,23
20241120,141700,86029235,3450,3450,3450,3450,0
20241120,141600,86029235,3450,3450,3450,3450,0
20241120,141500,86029235,3450,3450,3450,3450,0
20241120,141400,86029235,3450,3450,3450,3450,0
20241120,141300,86029235,3450,3450,3450,3450,0
20241120,141200,86029235,3450,3450,3450,3450,0
20241120,141100,86029235,3450,3450,3450,3450,0
20241120,141000,86029235,3450,3450,3450,3450,101
20241120,140900,85680785,3460,3460,3460,3460,0
20241120,140800,85680785,3460,3460,3460,3460,0
20241120,140700,85680785,3460,3460,3460,3460,0
20241120,140600,85680785,3460,3460,3460,3460,0
20241120,140500,85680785,3460,3460,3460,3460,0
20241120,140400,85680785,3460,3460,3460,3460,0
20241120,140300,85680785,3460,3445,3460,3440,902
20241120,140200,82577865,3460,3460,3460,3460,0
20241120,140100,82577865,3460,3440,3460,3440,10
20241120,140000,82543425,3440,3440,3440,3440,0
20241120,135900,82543425,3440,3440,3440,3440,0
20241120,135800,82543425,3440,3440,3440,3440,0
20241120,135700,82543425,3440,3440,3440,3440,0
20241120,135600,82543425,3440,3440,3440,3440,0
20241120,135500,82543425,3440,3440,3440,3440,0
20241120,135400,82543425,3440,3440,3440,3440,0
20241120,135300,82543425,3440,3440,3440,3440,0
20241120,135200,82543425,3440,3440,3440,3440,0
20241120,135100,82543425,3440,3440,3440,3440,5
20241120,135000,82526225,3440,3440,3440,3440,0
20241120,134900,82526225,3440,3440,3440,3440,6
20241120,134800,82505585,3460,3460,3460,3460,0
20241120,134700,82505585,3460,3460,3460,3460,0
20241120,134600,82505585,3460,3460,3460,3460,0
20241120,134500,82505585,3460,3460,3460,3460,0
20241120,134400,82505585,3460,3460,3460,3460,34
20241120,134300,82387945,3460,3460,3460,3460,0
20241120,134200,82387945,3460,3460,3460,3460,0
20241120,134100,82387945,3460,3460,3460,3460,0
20241120,134000,82387945,3460,3460,3460,3460,0
20241120,133900,82387945,3460,3440,3460,3440,162
20241120,133800,81827445,3460,3440,3460,3440,238
20241120,133700,81008705,3460,3460,3460,3460,14
20241120,133600,80960265,3460,3460,3460,3460,0
20241120,133500,80960265,3460,3460,3460,3460,0
20241120,133400,80960265,3460,3460,3460,3460,0
20241120,133300,80960265,3460,3460,3460,3460,0
20241120,133200,80960265,3460,3460,3460,3460,0
20241120,133100,80960265,3460,3440,3460,3440,17
20241120,133000,80901665,3440,3440,3440,3440,0
20241120,132900,80901665,3440,3440,3440,3440,6
20241120,132800,80881025,3450,3450,3450,3450,0
20241120,132700,80881025,3450,3450,3450,3450,0
20241120,132600,80881025,3450,3450,3450,3450,0
20241120,132500,80881025,3450,3450,3450,3450,0
20241120,132400,80881025,3450,3450,3450,3450,0
20241120,132300,80881025,3450,3450,3450,3450,19
20241120,132200,80815475,3450,3450,3450,3450,0
20241120,132100,80815475,3450,3450,3450,3450,0
20241120,132000,80815475,3450,3450,3450,3450,0
20241120,131900,80815475,3450,3440,3450,3440,40
20241120,131800,80677535,3450,3450,3450,3450,0
20241120,131700,80677535,3450,3450,3450,3450,4
20241120,131600,80663735,3450,3450,3450,3450,0
20241120,131500,80663735,3450,3450,3450,3450,0
20241120,131400,80663735,3450,3450,3450,3450,0
20241120,131300,80663735,3450,3450,3450,3450,0
20241120,131200,80663735,3450,3450,3450,3450,1
20241120,131100,80660285,3450,3450,3450,3450,0
20241120,131000,80660285,3450,3450,3450,3450,1
20241120,130900,80656835,3440,3440,3440,3440,6
20241120,130800,80636195,3450,3450,3450,3450,0
20241120,130700,80636195,3450,3450,3450,3450,5
20241120,130600,80618945,3450,3450,3450,3450,0
20241120,130500,80618945,3450,3450,3450,3450,0
20241120,130400,80618945,3450,3450,3450,3450,0
20241120,130300,80618945,3450,3450,3450,3450,0
20241120,130200,80618945,3450,3450,3450,3450,0
20241120,130100,80618945,3450,3450,3450,3450,0
20241120,130000,80618945,3450,3450,3450,3450,0
20241120,125900,80618945,3450,3450,3450,3450,4
20241120,125800,80605145,3450,3450,3450,3450,34
20241120,125700,80487845,3435,3440,3440,3435,30
20241120,125600,80384770,3450,3450,3450,3450,0
20241120,125500,80384770,3450,3450,3450,3450,0
20241120,125400,80384770,3450,3450,3450,3450,2
20241120,125300,80377870,3435,3435,3435,3435,0
20241120,125200,80377870,3435,3435,3435,3435,0
20241120,125100,80377870,3435,3440,3440,3435,6
20241120,125000,80357255,3435,3435,3435,3435,0
20241120,124900,80357255,3435,3440,3440,3435,6
20241120,124800,80336620,3450,3450,3450,3450,0
20241120,124700,80336620,3450,3450,3450,3450,0
20241120,124600,80336620,3450,3450,3450,3450,0
20241120,124500,80336620,3450,3450,3450,3450,0
20241120,124400,80336620,3450,3450,3450,3450,0
20241120,124300,80336620,3450,3450,3450,3450,0
20241120,124200,80336620,3450,3450,3450,3450,0
20241120,124100,80336620,3450,3450,3450,3450,0
20241120,124000,80336620,3450,3450,3450,3450,67
20241120,123900,80105470,3450,3450,3450,3450,6
20241120,123800,80084770,3460,3460,3460,3460,0
20241120,123700,80084770,3460,3460,3460,3460,2
20241120,123600,80077850,3460,3460,3460,3460,0
20241120,123500,80077850,3460,3460,3460,3460,0
20241120,123400,80077850,3460,3460,3460,3460,0
20241120,123300,80077850,3460,3460,3460,3460,0
20241120,123200,80077850,3460,3460,3460,3460,0
20241120,123100,80077850,3460,3460,3460,3460,0
20241120,123000,80077850,3460,3460,3460,3460,0
20241120,122900,80077850,3460,3460,3460,3460,0
20241120,122800,80077850,3460,3460,3460,3460,0
20241120,122700,80077850,3460,3460,3460,3460,0
20241120,122600,80077850,3460,3460,3460,3460,0
20241120,122500,80077850,3460,3440,3460,3440,730
20241120,122400,77563430,3440,3440,3440,3440,150
20241120,122300,77047430,3465,3465,3465,3465,0
20241120,122200,77047430,3465,3465,3465,3465,0
20241120,122100,77047430,3465,3465,3465,3465,0
20241120,122000,77047430,3465,3465,3465,3465,0
20241120,121900,77047430,3465,3445,3465,3445,2
20241120,121800,77040520,3460,3460,3460,3460,0
20241120,121700,77040520,3460,3460,3460,3460,2
20241120,121600,77033600,3465,3465,3465,3465,0
20241120,121500,77033600,3465,3465,3465,3465,15
20241120,121400,76981625,3470,3470,3470,3470,0
20241120,121300,76981625,3470,3470,3470,3470,0
20241120,121200,76981625,3470,3460,3470,3460,182
20241120,121100,76351895,3460,3450,3460,3440,608
20241120,121000,74259205,3470,3465,3470,3465,7
20241120,120900,74234945,3465,3450,3465,3450,7
20241120,120800,74210780,3470,3470,3470,3470,0
20241120,120700,74210780,3470,3470,3470,3470,0
20241120,120600,74210780,3470,3470,3470,3470,0
20241120,120500,74210780,3470,3470,3470,3470,0
20241120,120400,74210780,3470,3470,3470,3470,0
20241120,120300,74210780,3470,3470,3470,3470,0
20241120,120200,74210780,3470,3470,3470,3470,0
20241120,120100,74210780,3470,3470,3470,3470,0
20241120,120000,74210780,3470,3470,3470,3470,0
20241120,115900,74210780,3470,3470,3470,3470,0
20241120,115800,74210780,3470,3470,3470,3470,0
20241120,115700,74210780,3470,3470,3470,3470,0
20241120,115600,74210780,3470,3470,3470,3470,0
20241120,115500,74210780,3470,3445,3470,3445,28
20241120,115400,74113795,3470,3470,3470,3470,0
20241120,115300,74113795,3470,3470,3470,3470,0
20241120,115200,74113795,3470,3460,3470,3440,836
20241120,115100,71232860,3470,3460,3470,3460,169
20241120,115000,70648110,3470,3470,3470,3470,6
20241120,114900,70627290,3470,3470,3470,3470,18
20241120,114800,70564830,3460,3460,3460,3460,0
20241120,114700,70564830,3460,3460,3460,3460,251
20241120,114600,69696370,3460,3460,3460,3460,0
20241120,114500,69696370,3460,3460,3460,3460,1
20241120,114400,69692910,3460,3460,3460,3460,5
20241120,114300,69675610,3470,3470,3470,3470,0
20241120,114200,69675610,3470,3470,3470,3470,0
20241120,114100,69675610,3470,3460,3470,3460,35
20241120,114000,69554210,3460,3460,3460,3460,0
20241120,113900,69554210,3460,3460,3460,3460,0
20241120,113800,69554210,3460,3460,3460,3460,0
20241120,113700,69554210,3460,3460,3460,3460,1
20241120,113600,69550750,3460,3460,3460,3460,1000
20241120,113500,66090750,3485,3480,3485,3480,2
20241120,113400,66083785,3485,3485,3485,3485,0
20241120,113300,66083785,3485,3485,3485,3485,0
20241120,113200,66083785,3485,3485,3485,3485,10
20241120,113100,66048935,3485,3460,3485,3460,6
20241120,113000,66028150,3460,3460,3460,3460,0
20241120,112900,66028150,3460,3460,3460,3460,1
20241120,112800,66024690,3485,3485,3485,3485,0
20241120,112700,66024690,3485,3485,3485,3485,2
20241120,112600,66017720,3485,3485,3485,3485,10
20241120,112500,65982870,3485,3485,3485,3485,0
20241120,112400,65982870,3485,3485,3485,3485,0
20241120,112300,65982870,3485,3465,3485,3450,501
20241120,112200,64252835,3485,3470,3485,3470,3
20241120,112100,64242410,3465,3470,3470,3465,253
20241120,112000,63365750,3470,3480,3485,3470,197
20241120,111900,62682135,3470,3470,3470,3470,6
20241120,111800,62661315,3485,3485,3485,3485,0
20241120,111700,62661315,3485,3485,3485,3485,0
20241120,111600,62661315,3485,3480,3485,3480,2
20241120,111500,62654350,3465,3465,3465,3465,30
20241120,111400,62550400,3485,3485,3485,3485,0
20241120,111300,62550400,3485,3485,3485,3485,0
20241120,111200,62550400,3485,3485,3485,3485,0
20241120,111100,62550400,3485,3485,3485,3485,1
20241120,111000,62546915,3490,3490,3490,3490,0
20241120,110900,62546915,3490,3490,3490,3490,0
20241120,110800,62546915,3490,3490,3490,3490,19
20241120,110700,62480605,3490,3480,3490,3480,168
20241120,110600,61894295,3480,3480,3480,3480,334
20241120,110500,60731975,3480,3480,3480,3480,10
20241120,110400,60697175,3490,3490,3490,3490,0
20241120,110300,60697175,3490,3490,3490,3490,0
20241120,110200,60697175,3490,3490,3490,3490,1
20241120,110100,60693685,3455,3455,3455,3455,5
20241120,110000,60676410,3455,3455,3455,3455,0
20241120,105900,60676410,3455,3455,3455,3455,1
20241120,105800,60672955,3495,3495,3495,3495,10
20241120,105700,60638005,3500,3500,3500,3500,0
20241120,105600,60638005,3500,3500,3500,3500,0
20241120,105500,60638005,3500,3495,3500,3495,2002
20241120,105400,53631905,3500,3460,3500,3460,1280
20241120,105300,49164205,3460,3460,3460,3460,483
20241120,105200,47493025,3475,3470,3475,3470,160
20241120,105100,46937030,3475,3475,3475,3475,0
20241120,105000,46937030,3475,3475,3475,3475,0
20241120,104900,46937030,3475,3475,3475,3475,0
20241120,104800,46937030,3475,3475,3475,3475,0
20241120,104700,46937030,3475,3475,3475,3475,0
20241120,104600,46937030,3475,3470,3475,3470,7
20241120,104500,46912735,3470,3470,3470,3470,0
20241120,104400,46912735,3470,3470,3470,3470,0
20241120,104300,46912735,3470,3470,3470,3470,0
20241120,104200,46912735,3470,3470,3470,3470,0
20241120,104100,46912735,3470,3470,3470,3470,50
20241120,104000,46739235,3470,3450,3470,3450,25
20241120,103900,46652965,3470,3470,3470,3470,0
20241120,103800,46652965,3470,3470,3470,3470,0
20241120,103700,46652965,3470,3465,3470,3465,400
20241120,103600,45266025,3465,3465,3465,3465,0
20241120,103500,45266025,3465,3465,3465,3465,52
20241120,103400,45085845,3470,3470,3470,3470,0
20241120,103300,45085845,3470,3470,3470,3470,0
20241120,103200,45085845,3470,3470,3470,3470,0
20241120,103100,45085845,3470,3470,3470,3470,0
20241120,103000,45085845,3470,3465,3470,3465,5
20241120,102900,45068515,3460,3460,3460,3460,242
20241120,102800,44231195,3460,3460,3460,3460,715
20241120,102700,41757295,3435,3445,3445,3435,500
20241120,102600,40038755,3460,3460,3460,3460,3
20241120,102500,40028375,3460,3460,3460,3460,0
20241120,102400,40028375,3460,3460,3460,3460,0
20241120,102300,40028375,3460,3455,3460,3455,2
20241120,102200,40021460,3460,3460,3460,3460,0
20241120,102100,40021460,3460,3440,3460,3440,7
20241120,102000,39997350,3440,3440,3440,3440,0
20241120,101900,39997350,3440,3450,3450,3440,12
20241120,101800,39956050,3450,3450,3450,3450,100
20241120,101700,39611050,3450,3440,3450,3440,9
20241120,101600,39580050,3440,3440,3440,3440,50
20241120,101500,39408050,3450,3450,3450,3450,0
20241120,101400,39408050,3450,3450,3450,3450,0
20241120,101300,39408050,3450,3450,3450,3450,4
20241120,101200,39394250,3450,3450,3450,3450,6
20241120,101100,39373550,3450,3450,3450,3450,0
20241120,101000,39373550,3450,3450,3450,3450,75
20241120,100900,39114800,3450,3450,3450,3450,0
20241120,100800,39114800,3450,3450,3450,3450,0
20241120,100700,39114800,3450,3450,3450,3450,0
20241120,100600,39114800,3450,3450,3450,3450,0
20241120,100500,39114800,3450,3450,3450,3450,1
20241120,100400,39111350,3450,3450,3450,3450,50
20241120,100300,38938850,3420,3450,3450,3420,236
20241120,100200,38130650,3450,3450,3450,3450,0
20241120,100100,38130650,3450,3425,3450,3425,105
20241120,100000,37768825,3425,3425,3425,3425,1
20241120,095900,37765400,3420,3435,3435,3420,2377
20241120,095800,29628640,3440,3440,3440,3440,0
20241120,095700,29628640,3440,3440,3440,3440,0
20241120,095600,29628640,3440,3440,3440,3440,0
20241120,095500,29628640,3440,3440,3440,3440,0
20241120,095400,29628640,3440,3440,3440,3440,0
20241120,095300,29628640,3440,3440,3440,3440,0
20241120,095200,29628640,3440,3440,3440,3440,0
20241120,095100,29628640,3440,3440,3440,3440,0
20241120,095000,29628640,3440,3440,3440,3440,0
20241120,094900,29628640,3440,3440,3440,3440,964
20241120,094800,26312480,3450,3440,3450,3440,37
20241120,094700,26185190,3460,3460,3460,3460,0
20241120,094600,26185190,3460,3440,3460,3440,7
20241120,094500,26161060,3440,3440,3440,3440,10
20241120,094400,26126660,3440,3440,3440,3440,1
20241120,094300,26123220,3435,3435,3435,3435,66
20241120,094200,25896510,3435,3425,3435,3425,75
20241120,094100,25639550,3425,3425,3425,3410,173
20241120,094000,25049330,3425,3425,3425,3425,0
20241120,093900,25049330,3425,3425,3425,3425,0
20241120,093800,25049330,3425,3425,3425,3425,2
20241120,093700,25042480,3425,3425,3425,3425,1
20241120,093600,25039055,3425,3420,3425,3420,467
20241120,093500,23441910,3425,3425,3425,3420,30
20241120,093400,23339175,3435,3435,3435,3435,0
20241120,093300,23339175,3435,3435,3435,3435,0
20241120,093200,23339175,3435,3435,3435,3435,0
20241120,093100,23339175,3435,3435,3435,3435,1
20241120,093000,23335740,3435,3430,3435,3430,16
20241120,092900,23280785,3435,3425,3435,3425,110
20241120,092800,22903870,3425,3425,3425,3425,21
20241120,092700,22831945,3445,3445,3445,3445,0
20241120,092600,22831945,3445,3445,3445,3445,0
20241120,092500,22831945,3445,3445,3445,3445,0
20241120,092400,22831945,3445,3445,3445,3445,0
20241120,092300,22831945,3445,3445,3445,3445,1
20241120,092200,22828500,3445,3445,3445,3445,0
20241120,092100,22828500,3445,3445,3445,3445,4
20241120,092000,22814720,3445,3445,3445,3445,1
20241120,091900,22811275,3460,3460,3460,3420,167
20241120,091800,22240055,3420,3435,3435,3420,150
20241120,091700,21725770,3430,3430,3430,3430,33
20241120,091600,21612580,3460,3440,3460,3440,51
20241120,091500,21437120,3460,3450,3460,3430,290
20241120,091400,20441915,3450,3465,3465,3435,275
20241120,091300,19494485,3465,3445,3465,3445,55
20241120,091200,19304990,3445,3445,3445,3445,8
20241120,091100,19277430,3450,3470,3470,3450,606
20241120,091000,17184700,3475,3460,3475,3460,2
20241120,090900,17177765,3475,3470,3475,3470,2
20241120,090800,17170820,3475,3475,3475,3475,1
20241120,090700,17167345,3480,3460,3480,3460,951
20241120,090600,13876865,3490,3460,3490,3460,1280
20241120,090500,9448035,3460,3460,3490,3455,603
20241120,090400,7361650,3465,3480,3505,3465,334
20241120,090300,6199415,3515,3515,3515,3515,0
20241120,090200,6199415,3515,3485,3515,3480,259
20241120,090100,5295410,3500,3490,3500,3490,160
20241120,090000,4736150,3500,3490,3500,3490,1357