KissMeData/059210/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,193600,320976170,3755,3755,3755,3755,763
20241118,193500,320976170,3755,3755,3755,3755,0
20241118,193400,320976170,3755,3755,3755,3755,0
20241118,193300,320976170,3755,3755,3755,3755,0
20241118,193200,320976170,3755,3755,3755,3755,0
20241118,193100,320976170,3755,3755,3755,3755,0
20241118,193000,320976170,3755,3755,3755,3755,0
20241118,192900,320976170,3755,3755,3755,3755,0
20241118,192800,320976170,3755,3755,3755,3755,0
20241118,192700,320976170,3755,3755,3755,3755,0
20241118,192600,320976170,3755,3755,3755,3755,0
20241118,192500,320976170,3755,3755,3755,3755,0
20241118,192400,320976170,3755,3755,3755,3755,0
20241118,192300,320976170,3755,3755,3755,3755,0
20241118,192200,320976170,3755,3755,3755,3755,0
20241118,192100,320976170,3755,3755,3755,3755,0
20241118,192000,320976170,3755,3755,3755,3755,0
20241118,191900,320976170,3755,3755,3755,3755,0
20241118,191800,320976170,3755,3755,3755,3755,0
20241118,191700,320976170,3755,3755,3755,3755,0
20241118,191600,320976170,3755,3755,3755,3755,0
20241118,191500,320976170,3755,3755,3755,3755,0
20241118,191400,320976170,3755,3755,3755,3755,0
20241118,191300,320976170,3755,3755,3755,3755,0
20241118,191200,320976170,3755,3755,3755,3755,0
20241118,191100,320976170,3755,3755,3755,3755,0
20241118,191000,320976170,3755,3755,3755,3755,0
20241118,190900,320976170,3755,3755,3755,3755,0
20241118,190800,320976170,3755,3755,3755,3755,0
20241118,190700,320976170,3755,3755,3755,3755,0
20241118,190600,320976170,3755,3755,3755,3755,763
20241118,190500,320976170,3755,3755,3755,3755,0
20241118,190400,320976170,3755,3755,3755,3755,0
20241118,190300,320976170,3755,3755,3755,3755,0
20241118,190200,320976170,3755,3755,3755,3755,0
20241118,190100,320976170,3755,3755,3755,3755,0
20241118,190000,320976170,3755,3755,3755,3755,0
20241118,185900,320976170,3755,3755,3755,3755,0
20241118,185800,320976170,3755,3755,3755,3755,0
20241118,185700,320976170,3755,3755,3755,3755,0
20241118,185600,320976170,3755,3755,3755,3755,0
20241118,185500,320976170,3755,3755,3755,3755,0
20241118,185400,320976170,3755,3755,3755,3755,0
20241118,185300,320976170,3755,3755,3755,3755,0
20241118,185200,320976170,3755,3755,3755,3755,0
20241118,185100,320976170,3755,3755,3755,3755,0
20241118,185000,320976170,3755,3755,3755,3755,0
20241118,184900,320976170,3755,3755,3755,3755,0
20241118,184800,320976170,3755,3755,3755,3755,0
20241118,184700,320976170,3755,3755,3755,3755,0
20241118,184600,320976170,3755,3755,3755,3755,0
20241118,184500,320976170,3755,3755,3755,3755,0
20241118,184400,320976170,3755,3755,3755,3755,0
20241118,184300,320976170,3755,3755,3755,3755,0
20241118,184200,320976170,3755,3755,3755,3755,0
20241118,184100,320976170,3755,3755,3755,3755,0
20241118,184000,320976170,3755,3755,3755,3755,0
20241118,183900,320976170,3755,3755,3755,3755,0
20241118,183800,320976170,3755,3755,3755,3755,0
20241118,183700,320976170,3755,3755,3755,3755,0
20241118,183600,320976170,3755,3755,3755,3755,763
20241118,183500,320976170,3755,3755,3755,3755,0
20241118,183400,320976170,3755,3755,3755,3755,0
20241118,183300,320976170,3755,3755,3755,3755,0
20241118,183200,320976170,3755,3755,3755,3755,0
20241118,183100,320976170,3755,3755,3755,3755,0
20241118,183000,320976170,3755,3755,3755,3755,0
20241118,182900,320976170,3755,3755,3755,3755,0
20241118,182800,320976170,3755,3755,3755,3755,0
20241118,182700,320976170,3755,3755,3755,3755,0
20241118,182600,320976170,3755,3755,3755,3755,0
20241118,182500,320976170,3755,3755,3755,3755,0
20241118,182400,320976170,3755,3755,3755,3755,0
20241118,182300,320976170,3755,3755,3755,3755,0
20241118,182200,320976170,3755,3755,3755,3755,0
20241118,182100,320976170,3755,3755,3755,3755,0
20241118,182000,320976170,3755,3755,3755,3755,0
20241118,181900,320976170,3755,3755,3755,3755,0
20241118,181800,320976170,3755,3755,3755,3755,0
20241118,181700,320976170,3755,3755,3755,3755,0
20241118,181600,320976170,3755,3755,3755,3755,0
20241118,181500,320976170,3755,3755,3755,3755,0
20241118,181400,320976170,3755,3755,3755,3755,0
20241118,181300,320976170,3755,3755,3755,3755,0
20241118,181200,320976170,3755,3755,3755,3755,0
20241118,181100,320976170,3755,3755,3755,3755,0
20241118,181000,320976170,3755,3755,3755,3755,0
20241118,180900,320976170,3755,3755,3755,3755,0
20241118,180800,320976170,3755,3755,3755,3755,0
20241118,180700,320976170,3755,3755,3755,3755,0
20241118,180600,320976170,3755,3755,3755,3755,763
20241118,180500,320976170,3755,3755,3755,3755,0
20241118,180400,320976170,3755,3755,3755,3755,0
20241118,180300,320976170,3755,3755,3755,3755,0
20241118,180200,320976170,3755,3755,3755,3755,0
20241118,180100,320976170,3755,3755,3755,3755,0
20241118,180000,320976170,3755,3755,3755,3755,0
20241118,175900,320976170,3755,3755,3755,3755,0
20241118,175800,320976170,3755,3755,3755,3755,0
20241118,175700,320976170,3755,3755,3755,3755,0
20241118,175600,320976170,3755,3755,3755,3755,0
20241118,175500,320976170,3755,3755,3755,3755,0
20241118,175400,320976170,3755,3755,3755,3755,0
20241118,175300,320976170,3755,3755,3755,3755,0
20241118,175200,320976170,3755,3755,3755,3755,0
20241118,175100,320976170,3755,3755,3755,3755,0
20241118,175000,320976170,3755,3755,3755,3755,0
20241118,174900,320976170,3755,3755,3755,3755,0
20241118,174800,320976170,3755,3755,3755,3755,0
20241118,174700,320976170,3755,3755,3755,3755,0
20241118,174600,320976170,3755,3755,3755,3755,0
20241118,174500,320976170,3755,3755,3755,3755,0
20241118,174400,320976170,3755,3755,3755,3755,0
20241118,174300,320976170,3755,3755,3755,3755,0
20241118,174200,320976170,3755,3755,3755,3755,0
20241118,174100,320976170,3755,3755,3755,3755,0
20241118,174000,320976170,3755,3755,3755,3755,0
20241118,173900,320976170,3755,3755,3755,3755,0
20241118,173800,320976170,3755,3755,3755,3755,0
20241118,173700,320976170,3755,3755,3755,3755,0
20241118,173600,320976170,3755,3755,3755,3755,763
20241118,173500,320976170,3755,3755,3755,3755,0
20241118,173400,320976170,3755,3755,3755,3755,0
20241118,173300,320976170,3755,3755,3755,3755,0
20241118,173200,320976170,3755,3755,3755,3755,0
20241118,173100,320976170,3755,3755,3755,3755,0
20241118,173000,320976170,3755,3755,3755,3755,0
20241118,172900,320976170,3755,3755,3755,3755,0
20241118,172800,320976170,3755,3755,3755,3755,0
20241118,172700,320976170,3755,3755,3755,3755,0
20241118,172600,320976170,3755,3755,3755,3755,0
20241118,172500,320976170,3755,3755,3755,3755,0
20241118,172400,320976170,3755,3755,3755,3755,0
20241118,172300,320976170,3755,3755,3755,3755,0
20241118,172200,320976170,3755,3755,3755,3755,0
20241118,172100,320976170,3755,3755,3755,3755,0
20241118,172000,320976170,3755,3755,3755,3755,0
20241118,171900,320976170,3755,3755,3755,3755,0
20241118,171800,320976170,3755,3755,3755,3755,0
20241118,171700,320976170,3755,3755,3755,3755,0
20241118,171600,320976170,3755,3755,3755,3755,0
20241118,171500,320976170,3755,3755,3755,3755,0
20241118,171400,320976170,3755,3755,3755,3755,0
20241118,171300,320976170,3755,3755,3755,3755,0
20241118,171200,320976170,3755,3755,3755,3755,0
20241118,171100,320976170,3755,3755,3755,3755,0
20241118,171000,320976170,3755,3755,3755,3755,0
20241118,170900,320976170,3755,3755,3755,3755,0
20241118,170800,320976170,3755,3755,3755,3755,0
20241118,170700,320976170,3755,3755,3755,3755,0
20241118,170600,320976170,3755,3755,3755,3755,763
20241118,170500,320976170,3755,3755,3755,3755,0
20241118,170400,320976170,3755,3755,3755,3755,0
20241118,170300,320976170,3755,3755,3755,3755,0
20241118,170200,320976170,3755,3755,3755,3755,0
20241118,170100,320976170,3755,3755,3755,3755,0
20241118,170000,320976170,3755,3755,3755,3755,0
20241118,165900,320976170,3755,3755,3755,3755,0
20241118,165800,320976170,3755,3755,3755,3755,0
20241118,165700,320976170,3755,3755,3755,3755,0
20241118,165600,320976170,3755,3755,3755,3755,0
20241118,165500,320976170,3755,3755,3755,3755,0
20241118,165400,320976170,3755,3755,3755,3755,0
20241118,165300,320976170,3755,3755,3755,3755,0
20241118,165200,320976170,3755,3755,3755,3755,0
20241118,165100,320976170,3755,3755,3755,3755,0
20241118,165000,320976170,3755,3755,3755,3755,0
20241118,164900,320976170,3755,3755,3755,3755,0
20241118,164800,320976170,3755,3755,3755,3755,0
20241118,164700,320976170,3755,3755,3755,3755,0
20241118,164600,320976170,3755,3755,3755,3755,0
20241118,164500,320976170,3755,3755,3755,3755,0
20241118,164400,320976170,3755,3755,3755,3755,0
20241118,164300,320976170,3755,3755,3755,3755,0
20241118,164200,320976170,3755,3755,3755,3755,0
20241118,164100,320976170,3755,3755,3755,3755,0
20241118,164000,320976170,3755,3755,3755,3755,0
20241118,163900,320976170,3755,3755,3755,3755,0
20241118,163800,320976170,3755,3755,3755,3755,0
20241118,163700,320976170,3755,3755,3755,3755,0
20241118,163600,320976170,3755,3755,3755,3755,763
20241118,163500,320976170,3755,3755,3755,3755,0
20241118,163400,320976170,3755,3755,3755,3755,0
20241118,163300,320976170,3755,3755,3755,3755,0
20241118,163200,320976170,3755,3755,3755,3755,0
20241118,163100,320976170,3755,3755,3755,3755,0
20241118,163000,320976170,3755,3755,3755,3755,0
20241118,162900,320976170,3755,3755,3755,3755,0
20241118,162800,320976170,3755,3755,3755,3755,0
20241118,162700,320976170,3755,3755,3755,3755,0
20241118,162600,320976170,3755,3755,3755,3755,0
20241118,162500,320976170,3755,3755,3755,3755,0
20241118,162400,320976170,3755,3755,3755,3755,0
20241118,162300,320976170,3755,3755,3755,3755,0
20241118,162200,320976170,3755,3755,3755,3755,0
20241118,162100,320976170,3755,3755,3755,3755,0
20241118,162000,320976170,3755,3755,3755,3755,0
20241118,161900,320976170,3755,3755,3755,3755,0
20241118,161800,320976170,3755,3755,3755,3755,0
20241118,161700,320976170,3755,3755,3755,3755,0
20241118,161600,320976170,3755,3755,3755,3755,0
20241118,161500,320976170,3755,3755,3755,3755,0
20241118,161400,320976170,3755,3755,3755,3755,0
20241118,161300,320976170,3755,3755,3755,3755,0
20241118,161200,320976170,3755,3755,3755,3755,0
20241118,161100,320976170,3755,3755,3755,3755,0
20241118,161000,320976170,3755,3755,3755,3755,0
20241118,160900,320976170,3755,3755,3755,3755,0
20241118,160800,320976170,3755,3755,3755,3755,0
20241118,160700,320976170,3755,3755,3755,3755,0
20241118,160600,320976170,3755,3755,3755,3755,763
20241118,160500,320976170,3755,3755,3755,3755,0
20241118,160400,320976170,3755,3755,3755,3755,0
20241118,160300,320976170,3755,3755,3755,3755,0
20241118,160200,320976170,3755,3755,3755,3755,0
20241118,160100,320976170,3755,3755,3755,3755,0
20241118,160000,320976170,3755,3755,3755,3755,0
20241118,155900,320976170,3755,3755,3755,3755,0
20241118,155800,320976170,3755,3755,3755,3755,0
20241118,155700,320976170,3755,3755,3755,3755,0
20241118,155600,320976170,3755,3755,3755,3755,0
20241118,155500,320976170,3755,3755,3755,3755,0
20241118,155400,320976170,3755,3755,3755,3755,0
20241118,155300,320976170,3755,3755,3755,3755,0
20241118,155200,320976170,3755,3755,3755,3755,0
20241118,155100,320976170,3755,3755,3755,3755,0
20241118,155000,320976170,3755,3755,3755,3755,0
20241118,154900,320976170,3755,3755,3755,3755,0
20241118,154800,320976170,3755,3755,3755,3755,0
20241118,154700,320976170,3755,3755,3755,3755,0
20241118,154600,320976170,3755,3755,3755,3755,0
20241118,154500,320976170,3755,3755,3755,3755,0
20241118,154400,320976170,3755,3755,3755,3755,0
20241118,154300,320976170,3755,3755,3755,3755,0
20241118,154200,320976170,3755,3755,3755,3755,0
20241118,154100,320976170,3755,3755,3755,3755,0
20241118,154000,320976170,3755,3755,3755,3755,0
20241118,153900,320976170,3755,3755,3755,3755,0
20241118,153800,320976170,3755,3755,3755,3755,0
20241118,153700,320976170,3755,3755,3755,3755,0
20241118,153600,320976170,3755,3755,3755,3755,763
20241118,153500,320976170,3755,3755,3755,3755,0
20241118,153400,320976170,3755,3755,3755,3755,0
20241118,153300,320976170,3755,3755,3755,3755,0
20241118,153200,320976170,3755,3755,3755,3755,0
20241118,153100,320976170,3755,3755,3755,3755,0
20241118,153000,320976170,3755,3755,3755,3755,763
20241118,152900,318111105,3735,3735,3735,3735,0
20241118,152800,318111105,3735,3735,3735,3735,0
20241118,152700,318111105,3735,3735,3735,3735,0
20241118,152600,318111105,3735,3735,3735,3735,0
20241118,152500,318111105,3735,3735,3735,3735,0
20241118,152400,318111105,3735,3735,3735,3735,0
20241118,152300,318111105,3735,3735,3735,3735,0
20241118,152200,318111105,3735,3735,3735,3735,0
20241118,152100,318111105,3735,3735,3735,3735,0
20241118,152000,318111105,3735,3735,3735,3735,0
20241118,151900,318111105,3735,3730,3735,3730,191
20241118,151800,317398500,3730,3730,3730,3730,689
20241118,151700,314828530,3725,3725,3725,3725,1132
20241118,151600,310611830,3700,3700,3700,3700,0
20241118,151500,310611830,3700,3700,3700,3700,0
20241118,151400,310611830,3700,3700,3700,3700,0
20241118,151300,310611830,3700,3700,3700,3700,0
20241118,151200,310611830,3700,3725,3725,3700,2728
20241118,151100,300495735,3730,3730,3730,3730,7
20241118,151000,300469625,3730,3730,3730,3730,0
20241118,150900,300469625,3730,3730,3730,3730,0
20241118,150800,300469625,3730,3730,3730,3730,0
20241118,150700,300469625,3730,3730,3730,3730,0
20241118,150600,300469625,3730,3730,3730,3730,0
20241118,150500,300469625,3730,3730,3730,3730,0
20241118,150400,300469625,3730,3720,3730,3710,437
20241118,150300,298843995,3725,3725,3725,3725,0
20241118,150200,298843995,3725,3725,3725,3725,0
20241118,150100,298843995,3725,3725,3725,3725,0
20241118,150000,298843995,3725,3725,3725,3725,31
20241118,145900,298728520,3720,3720,3720,3720,0
20241118,145800,298728520,3720,3720,3720,3720,146
20241118,145700,298185400,3730,3730,3730,3730,670
20241118,145600,295686300,3730,3730,3730,3730,300
20241118,145500,294567300,3740,3740,3740,3740,0
20241118,145400,294567300,3740,3740,3740,3740,0
20241118,145300,294567300,3740,3740,3740,3740,0
20241118,145200,294567300,3740,3740,3740,3740,0
20241118,145100,294567300,3740,3740,3740,3740,0
20241118,145000,294567300,3740,3740,3740,3740,10
20241118,144900,294529900,3740,3740,3740,3740,0
20241118,144800,294529900,3740,3715,3740,3715,346
20241118,144700,293244485,3715,3720,3720,3715,3151
20241118,144600,281528520,3720,3720,3720,3720,1416
20241118,144500,276261000,3745,3745,3745,3745,0
20241118,144400,276261000,3745,3745,3745,3745,0
20241118,144300,276261000,3745,3725,3745,3720,923
20241118,144200,272824170,3735,3735,3735,3735,0
20241118,144100,272824170,3735,3735,3735,3735,0
20241118,144000,272824170,3735,3735,3735,3735,0
20241118,143900,272824170,3735,3735,3735,3735,1000
20241118,143800,269089170,3745,3745,3745,3745,0
20241118,143700,269089170,3745,3745,3745,3745,0
20241118,143600,269089170,3745,3745,3745,3745,0
20241118,143500,269089170,3745,3745,3745,3745,1
20241118,143400,269085425,3745,3745,3745,3745,0
20241118,143300,269085425,3745,3735,3745,3735,1122
20241118,143200,264891565,3730,3730,3730,3730,50
20241118,143100,264705065,3725,3725,3725,3725,0
20241118,143000,264705065,3725,3725,3725,3725,0
20241118,142900,264705065,3725,3725,3725,3725,0
20241118,142800,264705065,3725,3725,3725,3725,0
20241118,142700,264705065,3725,3725,3725,3725,0
20241118,142600,264705065,3725,3725,3725,3725,50
20241118,142500,264518815,3730,3730,3730,3730,294
20241118,142400,263422195,3730,3730,3730,3730,0
20241118,142300,263422195,3730,3730,3730,3730,0
20241118,142200,263422195,3730,3730,3730,3730,0
20241118,142100,263422195,3730,3730,3730,3730,0
20241118,142000,263422195,3730,3730,3730,3730,0
20241118,141900,263422195,3730,3730,3730,3730,0
20241118,141800,263422195,3730,3730,3730,3730,2
20241118,141700,263414735,3715,3715,3715,3715,0
20241118,141600,263414735,3715,3715,3715,3715,0
20241118,141500,263414735,3715,3715,3715,3715,0
20241118,141400,263414735,3715,3715,3715,3715,0
20241118,141300,263414735,3715,3715,3715,3715,0
20241118,141200,263414735,3715,3715,3715,3715,470
20241118,141100,261668685,3725,3725,3725,3725,0
20241118,141000,261668685,3725,3730,3730,3725,311
20241118,140900,260509865,3730,3730,3730,3730,31
20241118,140800,260394235,3730,3730,3730,3730,0
20241118,140700,260394235,3730,3730,3730,3730,0
20241118,140600,260394235,3730,3730,3730,3730,0
20241118,140500,260394235,3730,3730,3730,3730,81
20241118,140400,260092105,3730,3730,3730,3730,201
20241118,140300,259342375,3725,3725,3725,3725,0
20241118,140200,259342375,3725,3725,3725,3725,0
20241118,140100,259342375,3725,3725,3725,3725,0
20241118,140000,259342375,3725,3725,3725,3725,0
20241118,135900,259342375,3725,3725,3725,3725,250
20241118,135800,258411125,3725,3725,3725,3725,10
20241118,135700,258373875,3710,3710,3710,3710,0
20241118,135600,258373875,3710,3710,3710,3710,0
20241118,135500,258373875,3710,3710,3710,3710,0
20241118,135400,258373875,3710,3710,3710,3710,0
20241118,135300,258373875,3710,3710,3710,3710,0
20241118,135200,258373875,3710,3710,3710,3710,10
20241118,135100,258336775,3710,3710,3710,3710,0
20241118,135000,258336775,3710,3710,3710,3710,0
20241118,134900,258336775,3710,3715,3715,3710,300
20241118,134800,257223765,3730,3730,3730,3730,0
20241118,134700,257223765,3730,3730,3730,3730,0
20241118,134600,257223765,3730,3730,3730,3730,0
20241118,134500,257223765,3730,3730,3730,3730,0
20241118,134400,257223765,3730,3730,3730,3730,0
20241118,134300,257223765,3730,3730,3730,3730,200
20241118,134200,256477765,3730,3730,3730,3730,0
20241118,134100,256477765,3730,3730,3730,3730,0
20241118,134000,256477765,3730,3730,3730,3730,0
20241118,133900,256477765,3730,3730,3730,3730,0
20241118,133800,256477765,3730,3730,3730,3730,0
20241118,133700,256477765,3730,3730,3730,3730,0
20241118,133600,256477765,3730,3730,3730,3730,0
20241118,133500,256477765,3730,3730,3730,3730,0
20241118,133400,256477765,3730,3730,3730,3730,2100
20241118,133300,248644765,3720,3720,3720,3720,0
20241118,133200,248644765,3720,3720,3720,3720,15
20241118,133100,248588965,3720,3715,3720,3715,1489
20241118,133000,243049970,3715,3715,3715,3715,621
20241118,132900,240742955,3715,3730,3730,3690,20101
20241118,132800,166373875,3730,3730,3730,3730,0
20241118,132700,166373875,3730,3730,3730,3730,0
20241118,132600,166373875,3730,3730,3730,3730,0
20241118,132500,166373875,3730,3730,3730,3730,75
20241118,132400,166094125,3730,3730,3730,3730,0
20241118,132300,166094125,3730,3730,3730,3730,100
20241118,132200,165721125,3740,3740,3740,3740,0
20241118,132100,165721125,3740,3740,3740,3740,0
20241118,132000,165721125,3740,3740,3740,3740,4
20241118,131900,165706165,3745,3750,3750,3740,12
20241118,131800,165661220,3750,3750,3750,3750,0
20241118,131700,165661220,3750,3750,3750,3750,0
20241118,131600,165661220,3750,3735,3750,3735,1000
20241118,131500,161918025,3735,3735,3735,3735,5
20241118,131400,161899350,3735,3735,3735,3735,5
20241118,131300,161880675,3725,3740,3740,3725,1071
20241118,131200,157890285,3740,3740,3740,3740,5
20241118,131100,157871585,3730,3730,3730,3730,0
20241118,131000,157871585,3730,3730,3730,3730,100
20241118,130900,157498585,3740,3740,3740,3740,0
20241118,130800,157498585,3740,3740,3740,3740,6
20241118,130700,157476145,3725,3725,3725,3725,600
20241118,130600,155241145,3725,3730,3730,3725,136
20241118,130500,154734490,3730,3730,3730,3730,19
20241118,130400,154663620,3740,3740,3740,3740,0
20241118,130300,154663620,3740,3740,3740,3740,0
20241118,130200,154663620,3740,3740,3740,3740,0
20241118,130100,154663620,3740,3740,3740,3740,0
20241118,130000,154663620,3740,3740,3740,3740,0
20241118,125900,154663620,3740,3740,3740,3740,0
20241118,125800,154663620,3740,3740,3740,3740,0
20241118,125700,154663620,3740,3735,3740,3735,7
20241118,125600,154637450,3725,3730,3730,3725,1186
20241118,125500,150218440,3735,3735,3735,3735,8
20241118,125400,150188560,3745,3745,3745,3745,0
20241118,125300,150188560,3745,3745,3745,3745,0
20241118,125200,150188560,3745,3740,3745,3740,28
20241118,125100,150083800,3730,3735,3735,3730,500
20241118,125000,148217740,3740,3740,3740,3740,315
20241118,124900,147039640,3740,3740,3740,3740,1
20241118,124800,147035900,3740,3740,3740,3740,0
20241118,124700,147035900,3740,3740,3740,3740,7
20241118,124600,147009720,3740,3740,3740,3740,0
20241118,124500,147009720,3740,3740,3740,3740,0
20241118,124400,147009720,3740,3740,3740,3740,0
20241118,124300,147009720,3740,3740,3740,3740,313
20241118,124200,145839100,3740,3740,3740,3740,713
20241118,124100,143172480,3745,3745,3745,3745,177
20241118,124000,142509615,3750,3750,3750,3750,0
20241118,123900,142509615,3750,3750,3750,3750,5
20241118,123800,142490865,3750,3750,3750,3750,1
20241118,123700,142487115,3750,3750,3750,3750,0
20241118,123600,142487115,3750,3750,3750,3750,0
20241118,123500,142487115,3750,3750,3750,3750,0
20241118,123400,142487115,3750,3750,3750,3750,0
20241118,123300,142487115,3750,3750,3750,3750,80
20241118,123200,142187115,3760,3760,3760,3760,0
20241118,123100,142187115,3760,3760,3760,3760,0
20241118,123000,142187115,3760,3760,3760,3760,0
20241118,122900,142187115,3760,3760,3760,3760,0
20241118,122800,142187115,3760,3760,3760,3760,200
20241118,122700,141435115,3765,3765,3765,3765,0
20241118,122600,141435115,3765,3765,3765,3765,0
20241118,122500,141435115,3765,3765,3765,3765,0
20241118,122400,141435115,3765,3765,3765,3765,0
20241118,122300,141435115,3765,3765,3765,3765,90
20241118,122200,141096265,3765,3765,3765,3765,0
20241118,122100,141096265,3765,3765,3765,3765,0
20241118,122000,141096265,3765,3765,3765,3765,0
20241118,121900,141096265,3765,3765,3765,3765,0
20241118,121800,141096265,3765,3765,3765,3765,0
20241118,121700,141096265,3765,3765,3765,3765,0
20241118,121600,141096265,3765,3765,3765,3765,0
20241118,121500,141096265,3765,3765,3765,3765,3
20241118,121400,141084970,3745,3750,3750,3745,201
20241118,121300,140331980,3750,3750,3750,3750,0
20241118,121200,140331980,3750,3750,3750,3750,0
20241118,121100,140331980,3750,3750,3750,3750,0
20241118,121000,140331980,3750,3750,3750,3750,200
20241118,120900,139581980,3750,3750,3750,3750,500
20241118,120800,137706980,3750,3750,3750,3750,30
20241118,120700,137594480,3750,3750,3750,3750,0
20241118,120600,137594480,3750,3750,3750,3750,0
20241118,120500,137594480,3750,3755,3755,3750,1500
20241118,120400,131967565,3760,3760,3760,3760,3
20241118,120300,131956285,3770,3770,3770,3770,0
20241118,120200,131956285,3770,3770,3770,3770,0
20241118,120100,131956285,3770,3770,3770,3770,0
20241118,120000,131956285,3770,3770,3770,3770,0
20241118,115900,131956285,3770,3770,3770,3770,0
20241118,115800,131956285,3770,3770,3770,3770,0
20241118,115700,131956285,3770,3770,3770,3770,1
20241118,115600,131952515,3770,3770,3770,3770,0
20241118,115500,131952515,3770,3770,3770,3770,0
20241118,115400,131952515,3770,3770,3770,3770,0
20241118,115300,131952515,3770,3770,3770,3770,0
20241118,115200,131952515,3770,3770,3770,3770,1
20241118,115100,131948745,3755,3755,3755,3755,0
20241118,115000,131948745,3755,3755,3755,3755,0
20241118,114900,131948745,3755,3755,3755,3755,0
20241118,114800,131948745,3755,3755,3755,3755,0
20241118,114700,131948745,3755,3755,3755,3755,0
20241118,114600,131948745,3755,3755,3755,3755,0
20241118,114500,131948745,3755,3755,3755,3755,0
20241118,114400,131948745,3755,3755,3755,3755,0
20241118,114300,131948745,3755,3755,3755,3755,0
20241118,114200,131948745,3755,3755,3755,3755,0
20241118,114100,131948745,3755,3755,3755,3755,0
20241118,114000,131948745,3755,3755,3755,3755,0
20241118,113900,131948745,3755,3755,3755,3755,0
20241118,113800,131948745,3755,3755,3755,3755,100
20241118,113700,131573245,3755,3755,3755,3755,0
20241118,113600,131573245,3755,3755,3755,3755,0
20241118,113500,131573245,3755,3755,3755,3755,0
20241118,113400,131573245,3755,3755,3755,3755,0
20241118,113300,131573245,3755,3755,3755,3755,200
20241118,113200,130822245,3760,3760,3760,3760,500
20241118,113100,128942245,3765,3765,3765,3765,3000
20241118,113000,117647245,3775,3775,3775,3775,0
20241118,112900,117647245,3775,3775,3775,3775,0
20241118,112800,117647245,3775,3765,3775,3765,151
20241118,112700,117078230,3775,3775,3775,3775,0
20241118,112600,117078230,3775,3775,3775,3775,0
20241118,112500,117078230,3775,3775,3775,3775,0
20241118,112400,117078230,3775,3775,3775,3775,0
20241118,112300,117078230,3775,3775,3775,3775,30
20241118,112200,116964980,3775,3775,3775,3775,0
20241118,112100,116964980,3775,3775,3775,3775,0
20241118,112000,116964980,3775,3775,3775,3775,0
20241118,111900,116964980,3775,3775,3775,3775,0
20241118,111800,116964980,3775,3775,3775,3775,0
20241118,111700,116964980,3775,3775,3775,3775,0
20241118,111600,116964980,3775,3775,3775,3775,0
20241118,111500,116964980,3775,3770,3775,3770,170
20241118,111400,116323980,3775,3775,3775,3775,1
20241118,111300,116320205,3770,3770,3770,3770,0
20241118,111200,116320205,3770,3770,3770,3770,144
20241118,111100,115777325,3770,3770,3770,3770,0
20241118,111000,115777325,3770,3770,3770,3770,0
20241118,110900,115777325,3770,3770,3770,3770,0
20241118,110800,115777325,3770,3770,3770,3770,298
20241118,110700,114653865,3770,3770,3770,3770,37
20241118,110600,114514375,3770,3770,3770,3770,85
20241118,110500,114193925,3770,3770,3770,3770,0
20241118,110400,114193925,3770,3770,3770,3770,21
20241118,110300,114114755,3770,3770,3770,3770,0
20241118,110200,114114755,3770,3770,3770,3770,0
20241118,110100,114114755,3770,3770,3770,3770,0
20241118,110000,114114755,3770,3770,3770,3770,0
20241118,105900,114114755,3770,3770,3770,3770,0
20241118,105800,114114755,3770,3770,3770,3770,0
20241118,105700,114114755,3770,3770,3770,3770,79
20241118,105600,113816925,3770,3770,3770,3770,0
20241118,105500,113816925,3770,3770,3770,3770,1500
20241118,105400,108161925,3775,3775,3775,3775,100
20241118,105300,107784425,3780,3780,3780,3780,156
20241118,105200,107194745,3780,3780,3780,3780,0
20241118,105100,107194745,3780,3780,3780,3780,0
20241118,105000,107194745,3780,3780,3780,3780,0
20241118,104900,107194745,3780,3780,3780,3780,0
20241118,104800,107194745,3780,3780,3780,3780,0
20241118,104700,107194745,3780,3780,3780,3780,0
20241118,104600,107194745,3780,3780,3780,3780,0
20241118,104500,107194745,3780,3780,3780,3780,0
20241118,104400,107194745,3780,3780,3780,3780,0
20241118,104300,107194745,3780,3780,3780,3780,90
20241118,104200,106854545,3785,3785,3785,3785,100
20241118,104100,106476045,3775,3775,3775,3775,579
20241118,104000,104290320,3775,3775,3775,3775,0
20241118,103900,104290320,3775,3785,3785,3775,14
20241118,103800,104237400,3795,3795,3795,3795,0
20241118,103700,104237400,3795,3790,3795,3790,255
20241118,103600,103269730,3795,3795,3795,3795,0
20241118,103500,103269730,3795,3795,3795,3795,0
20241118,103400,103269730,3795,3795,3795,3795,0
20241118,103300,103269730,3795,3795,3795,3795,0
20241118,103200,103269730,3795,3795,3795,3795,4
20241118,103100,103254550,3795,3795,3795,3795,0
20241118,103000,103254550,3795,3795,3795,3795,0
20241118,102900,103254550,3795,3795,3795,3795,2
20241118,102800,103246960,3795,3795,3795,3795,0
20241118,102700,103246960,3795,3795,3795,3795,0
20241118,102600,103246960,3795,3795,3795,3795,0
20241118,102500,103246960,3795,3795,3795,3795,19
20241118,102400,103174855,3800,3800,3800,3800,0
20241118,102300,103174855,3800,3800,3800,3800,1
20241118,102200,103171055,3800,3800,3800,3800,0
20241118,102100,103171055,3800,3800,3800,3800,0
20241118,102000,103171055,3800,3800,3800,3800,1
20241118,101900,103167255,3800,3800,3800,3800,20
20241118,101800,103091255,3800,3800,3800,3800,50
20241118,101700,102901255,3800,3800,3800,3800,4
20241118,101600,102886055,3795,3795,3795,3795,50
20241118,101500,102696305,3800,3800,3800,3800,0
20241118,101400,102696305,3800,3800,3800,3800,0
20241118,101300,102696305,3800,3800,3800,3800,0
20241118,101200,102696305,3800,3800,3800,3800,0
20241118,101100,102696305,3800,3800,3800,3800,0
20241118,101000,102696305,3800,3800,3800,3800,0
20241118,100900,102696305,3800,3800,3800,3800,0
20241118,100800,102696305,3800,3800,3800,3800,60
20241118,100700,102468305,3800,3795,3800,3795,201
20241118,100600,101705505,3795,3795,3795,3795,200
20241118,100500,100946505,3800,3800,3800,3800,0
20241118,100400,100946505,3800,3800,3800,3800,0
20241118,100300,100946505,3800,3800,3800,3800,0
20241118,100200,100946505,3800,3800,3800,3800,1
20241118,100100,100942705,3800,3800,3800,3800,87
20241118,100000,100612105,3795,3795,3795,3795,858
20241118,095900,97355995,3795,3795,3795,3795,837
20241118,095800,94179580,3790,3790,3790,3790,3
20241118,095700,94168210,3790,3790,3790,3790,0
20241118,095600,94168210,3790,3790,3790,3790,0
20241118,095500,94168210,3790,3790,3790,3790,100
20241118,095400,93789210,3795,3795,3795,3795,0
20241118,095300,93789210,3795,3790,3795,3790,905
20241118,095200,90356890,3785,3785,3785,3785,0
20241118,095100,90356890,3785,3785,3790,3785,1360
20241118,095000,85206175,3790,3790,3790,3790,0
20241118,094900,85206175,3790,3785,3790,3785,310
20241118,094800,84031690,3790,3785,3790,3785,101
20241118,094700,83649150,3790,3790,3790,3790,21
20241118,094600,83569560,3780,3780,3780,3780,2039
20241118,094500,75862140,3775,3775,3775,3775,500
20241118,094400,73974640,3775,3775,3775,3775,300
20241118,094300,72842140,3775,3775,3775,3775,0
20241118,094200,72842140,3775,3775,3775,3775,0
20241118,094100,72842140,3775,3775,3775,3775,0
20241118,094000,72842140,3775,3775,3775,3775,0
20241118,093900,72842140,3775,3775,3775,3775,1
20241118,093800,72838365,3780,3755,3780,3755,2324
20241118,093700,64078120,3755,3755,3755,3755,435
20241118,093600,62444695,3750,3750,3750,3750,6
20241118,093500,62422195,3750,3750,3750,3750,972
20241118,093400,58777195,3750,3750,3750,3750,0
20241118,093300,58777195,3750,3750,3750,3750,0
20241118,093200,58777195,3750,3750,3750,3750,0
20241118,093100,58777195,3750,3750,3750,3750,40
20241118,093000,58627195,3750,3750,3750,3750,5
20241118,092900,58608445,3750,3750,3750,3750,0
20241118,092800,58608445,3750,3750,3750,3750,0
20241118,092700,58608445,3750,3750,3750,3750,200
20241118,092600,57858445,3750,3750,3750,3750,0
20241118,092500,57858445,3750,3750,3750,3750,355
20241118,092400,56527195,3750,3750,3750,3750,0
20241118,092300,56527195,3750,3750,3750,3750,54
20241118,092200,56324695,3710,3720,3765,3705,1730
20241118,092100,49897300,3735,3735,3735,3735,227
20241118,092000,49049455,3735,3735,3735,3735,1
20241118,091900,49045720,3730,3730,3730,3730,112
20241118,091800,48627960,3725,3720,3725,3720,223
20241118,091700,47797655,3695,3695,3695,3695,0
20241118,091600,47797655,3695,3695,3695,3695,0
20241118,091500,47797655,3695,3695,3695,3695,1
20241118,091400,47793960,3725,3725,3725,3725,0
20241118,091300,47793960,3725,3725,3725,3725,0
20241118,091200,47793960,3725,3725,3725,3725,1694
20241118,091100,41483810,3725,3725,3725,3725,1
20241118,091000,41480085,3720,3720,3720,3720,1700
20241118,090900,35156085,3715,3715,3715,3715,18
20241118,090800,35089215,3695,3695,3695,3695,1
20241118,090700,35085520,3685,3700,3700,3685,2001
20241118,090600,27682030,3680,3685,3685,3680,124
20241118,090500,27225530,3680,3680,3680,3680,0
20241118,090400,27225530,3680,3720,3720,3680,663
20241118,090300,24781665,3720,3720,3720,3720,3
20241118,090200,24770505,3690,3690,3690,3690,0
20241118,090100,24770505,3690,3710,3710,3690,4821
20241118,090000,6959835,3710,3700,3710,3700,1746