KissMeData/000430/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,183100,122946195,3795,3795,3795,3795,1993
20241119,183000,122946195,3795,3795,3795,3795,0
20241119,182900,122946195,3795,3795,3795,3795,0
20241119,182800,122946195,3795,3795,3795,3795,0
20241119,182700,122946195,3795,3795,3795,3795,0
20241119,182600,122946195,3795,3795,3795,3795,0
20241119,182500,122946195,3795,3795,3795,3795,0
20241119,182400,122946195,3795,3795,3795,3795,0
20241119,182300,122946195,3795,3795,3795,3795,0
20241119,182200,122946195,3795,3795,3795,3795,0
20241119,182100,122946195,3795,3795,3795,3795,0
20241119,182000,122946195,3795,3795,3795,3795,0
20241119,181900,122946195,3795,3795,3795,3795,0
20241119,181800,122946195,3795,3795,3795,3795,0
20241119,181700,122946195,3795,3795,3795,3795,0
20241119,181600,122946195,3795,3795,3795,3795,0
20241119,181500,122946195,3795,3795,3795,3795,0
20241119,181400,122946195,3795,3795,3795,3795,0
20241119,181300,122946195,3795,3795,3795,3795,0
20241119,181200,122946195,3795,3795,3795,3795,0
20241119,181100,122946195,3795,3795,3795,3795,0
20241119,181000,122946195,3795,3795,3795,3795,0
20241119,180900,122946195,3795,3795,3795,3795,0
20241119,180800,122946195,3795,3795,3795,3795,0
20241119,180700,122946195,3795,3795,3795,3795,0
20241119,180600,122946195,3795,3795,3795,3795,0
20241119,180500,122946195,3795,3795,3795,3795,0
20241119,180400,122946195,3795,3795,3795,3795,0
20241119,180300,122946195,3795,3795,3795,3795,0
20241119,180200,122946195,3795,3795,3795,3795,0
20241119,180100,122946195,3795,3795,3795,3795,1993
20241119,180000,122946195,3795,3795,3795,3795,0
20241119,175900,122946195,3795,3795,3795,3795,0
20241119,175800,122946195,3795,3795,3795,3795,0
20241119,175700,122946195,3795,3795,3795,3795,0
20241119,175600,122946195,3795,3795,3795,3795,0
20241119,175500,122946195,3795,3795,3795,3795,0
20241119,175400,122946195,3795,3795,3795,3795,0
20241119,175300,122946195,3795,3795,3795,3795,0
20241119,175200,122946195,3795,3795,3795,3795,0
20241119,175100,122946195,3795,3795,3795,3795,0
20241119,175000,122946195,3795,3795,3795,3795,0
20241119,174900,122946195,3795,3795,3795,3795,0
20241119,174800,122946195,3795,3795,3795,3795,0
20241119,174700,122946195,3795,3795,3795,3795,0
20241119,174600,122946195,3795,3795,3795,3795,0
20241119,174500,122946195,3795,3795,3795,3795,0
20241119,174400,122946195,3795,3795,3795,3795,0
20241119,174300,122946195,3795,3795,3795,3795,0
20241119,174200,122946195,3795,3795,3795,3795,0
20241119,174100,122946195,3795,3795,3795,3795,0
20241119,174000,122946195,3795,3795,3795,3795,0
20241119,173900,122946195,3795,3795,3795,3795,0
20241119,173800,122946195,3795,3795,3795,3795,0
20241119,173700,122946195,3795,3795,3795,3795,0
20241119,173600,122946195,3795,3795,3795,3795,0
20241119,173500,122946195,3795,3795,3795,3795,0
20241119,173400,122946195,3795,3795,3795,3795,0
20241119,173300,122946195,3795,3795,3795,3795,0
20241119,173200,122946195,3795,3795,3795,3795,0
20241119,173100,122946195,3795,3795,3795,3795,1993
20241119,173000,122946195,3795,3795,3795,3795,0
20241119,172900,122946195,3795,3795,3795,3795,0
20241119,172800,122946195,3795,3795,3795,3795,0
20241119,172700,122946195,3795,3795,3795,3795,0
20241119,172600,122946195,3795,3795,3795,3795,0
20241119,172500,122946195,3795,3795,3795,3795,0
20241119,172400,122946195,3795,3795,3795,3795,0
20241119,172300,122946195,3795,3795,3795,3795,0
20241119,172200,122946195,3795,3795,3795,3795,0
20241119,172100,122946195,3795,3795,3795,3795,0
20241119,172000,122946195,3795,3795,3795,3795,0
20241119,171900,122946195,3795,3795,3795,3795,0
20241119,171800,122946195,3795,3795,3795,3795,0
20241119,171700,122946195,3795,3795,3795,3795,0
20241119,171600,122946195,3795,3795,3795,3795,0
20241119,171500,122946195,3795,3795,3795,3795,0
20241119,171400,122946195,3795,3795,3795,3795,0
20241119,171300,122946195,3795,3795,3795,3795,0
20241119,171200,122946195,3795,3795,3795,3795,0
20241119,171100,122946195,3795,3795,3795,3795,0
20241119,171000,122946195,3795,3795,3795,3795,0
20241119,170900,122946195,3795,3795,3795,3795,0
20241119,170800,122946195,3795,3795,3795,3795,0
20241119,170700,122946195,3795,3795,3795,3795,0
20241119,170600,122946195,3795,3795,3795,3795,0
20241119,170500,122946195,3795,3795,3795,3795,0
20241119,170400,122946195,3795,3795,3795,3795,0
20241119,170300,122946195,3795,3795,3795,3795,0
20241119,170200,122946195,3795,3795,3795,3795,0
20241119,170100,122946195,3795,3795,3795,3795,1993
20241119,170000,122946195,3795,3795,3795,3795,0
20241119,165900,122946195,3795,3795,3795,3795,0
20241119,165800,122946195,3795,3795,3795,3795,0
20241119,165700,122946195,3795,3795,3795,3795,0
20241119,165600,122946195,3795,3795,3795,3795,0
20241119,165500,122946195,3795,3795,3795,3795,0
20241119,165400,122946195,3795,3795,3795,3795,0
20241119,165300,122946195,3795,3795,3795,3795,0
20241119,165200,122946195,3795,3795,3795,3795,0
20241119,165100,122946195,3795,3795,3795,3795,0
20241119,165000,122946195,3795,3795,3795,3795,0
20241119,164900,122946195,3795,3795,3795,3795,0
20241119,164800,122946195,3795,3795,3795,3795,0
20241119,164700,122946195,3795,3795,3795,3795,0
20241119,164600,122946195,3795,3795,3795,3795,0
20241119,164500,122946195,3795,3795,3795,3795,0
20241119,164400,122946195,3795,3795,3795,3795,0
20241119,164300,122946195,3795,3795,3795,3795,0
20241119,164200,122946195,3795,3795,3795,3795,0
20241119,164100,122946195,3795,3795,3795,3795,0
20241119,164000,122946195,3795,3795,3795,3795,0
20241119,163900,122946195,3795,3795,3795,3795,0
20241119,163800,122946195,3795,3795,3795,3795,0
20241119,163700,122946195,3795,3795,3795,3795,0
20241119,163600,122946195,3795,3795,3795,3795,0
20241119,163500,122946195,3795,3795,3795,3795,0
20241119,163400,122946195,3795,3795,3795,3795,0
20241119,163300,122946195,3795,3795,3795,3795,0
20241119,163200,122946195,3795,3795,3795,3795,0
20241119,163100,122946195,3795,3795,3795,3795,1993
20241119,163000,122946195,3795,3795,3795,3795,0
20241119,162900,122946195,3795,3795,3795,3795,0
20241119,162800,122946195,3795,3795,3795,3795,0
20241119,162700,122946195,3795,3795,3795,3795,0
20241119,162600,122946195,3795,3795,3795,3795,0
20241119,162500,122946195,3795,3795,3795,3795,0
20241119,162400,122946195,3795,3795,3795,3795,0
20241119,162300,122946195,3795,3795,3795,3795,0
20241119,162200,122946195,3795,3795,3795,3795,0
20241119,162100,122946195,3795,3795,3795,3795,0
20241119,162000,122946195,3795,3795,3795,3795,0
20241119,161900,122946195,3795,3795,3795,3795,0
20241119,161800,122946195,3795,3795,3795,3795,0
20241119,161700,122946195,3795,3795,3795,3795,0
20241119,161600,122946195,3795,3795,3795,3795,0
20241119,161500,122946195,3795,3795,3795,3795,0
20241119,161400,122946195,3795,3795,3795,3795,0
20241119,161300,122946195,3795,3795,3795,3795,0
20241119,161200,122946195,3795,3795,3795,3795,0
20241119,161100,122946195,3795,3795,3795,3795,0
20241119,161000,122946195,3795,3795,3795,3795,0
20241119,160900,122946195,3795,3795,3795,3795,0
20241119,160800,122946195,3795,3795,3795,3795,0
20241119,160700,122946195,3795,3795,3795,3795,0
20241119,160600,122946195,3795,3795,3795,3795,0
20241119,160500,122946195,3795,3795,3795,3795,0
20241119,160400,122946195,3795,3795,3795,3795,0
20241119,160300,122946195,3795,3795,3795,3795,0
20241119,160200,122946195,3795,3795,3795,3795,0
20241119,160100,122946195,3795,3795,3795,3795,1993
20241119,160000,122946195,3795,3795,3795,3795,0
20241119,155900,122946195,3795,3795,3795,3795,0
20241119,155800,122946195,3795,3795,3795,3795,0
20241119,155700,122946195,3795,3795,3795,3795,0
20241119,155600,122946195,3795,3795,3795,3795,0
20241119,155500,122946195,3795,3795,3795,3795,0
20241119,155400,122946195,3795,3795,3795,3795,0
20241119,155300,122946195,3795,3795,3795,3795,0
20241119,155200,122946195,3795,3795,3795,3795,0
20241119,155100,122946195,3795,3795,3795,3795,0
20241119,155000,122946195,3795,3795,3795,3795,0
20241119,154900,122946195,3795,3795,3795,3795,0
20241119,154800,122946195,3795,3795,3795,3795,0
20241119,154700,122946195,3795,3795,3795,3795,0
20241119,154600,122946195,3795,3795,3795,3795,0
20241119,154500,122946195,3795,3795,3795,3795,0
20241119,154400,122946195,3795,3795,3795,3795,0
20241119,154300,122946195,3795,3795,3795,3795,0
20241119,154200,122946195,3795,3795,3795,3795,0
20241119,154100,122946195,3795,3795,3795,3795,0
20241119,154000,122946195,3795,3795,3795,3795,0
20241119,153900,122946195,3795,3795,3795,3795,0
20241119,153800,122946195,3795,3795,3795,3795,0
20241119,153700,122946195,3795,3795,3795,3795,0
20241119,153600,122946195,3795,3795,3795,3795,0
20241119,153500,122946195,3795,3795,3795,3795,0
20241119,153400,122946195,3795,3795,3795,3795,0
20241119,153300,122946195,3795,3795,3795,3795,0
20241119,153200,122946195,3795,3795,3795,3795,0
20241119,153100,122946195,3795,3795,3795,3795,1993
20241119,153000,122946195,3795,3795,3795,3795,1993
20241119,152900,115382760,3805,3805,3805,3805,0
20241119,152800,115382760,3805,3805,3805,3805,0
20241119,152700,115382760,3805,3805,3805,3805,0
20241119,152600,115382760,3805,3805,3805,3805,0
20241119,152500,115382760,3805,3805,3805,3805,0
20241119,152400,115382760,3805,3805,3805,3805,0
20241119,152300,115382760,3805,3805,3805,3805,0
20241119,152200,115382760,3805,3805,3805,3805,0
20241119,152100,115382760,3805,3805,3805,3805,0
20241119,152000,115382760,3805,3805,3805,3805,0
20241119,151900,115382760,3805,3805,3805,3805,5
20241119,151800,115363735,3805,3805,3805,3795,144
20241119,151700,114817175,3795,3795,3795,3795,276
20241119,151600,113769755,3805,3805,3805,3795,6
20241119,151500,113746935,3795,3795,3795,3795,126
20241119,151400,113268765,3805,3795,3805,3795,199
20241119,151300,112513550,3805,3795,3805,3795,3
20241119,151200,112502145,3795,3795,3795,3795,1
20241119,151100,112498350,3795,3795,3795,3795,71
20241119,151000,112228905,3795,3795,3795,3795,1
20241119,150900,112225110,3795,3795,3795,3795,1
20241119,150800,112221315,3795,3800,3800,3795,136
20241119,150700,111704520,3800,3800,3800,3800,2
20241119,150600,111696920,3800,3800,3800,3800,1
20241119,150500,111693120,3805,3800,3805,3800,59
20241119,150400,111468630,3800,3800,3805,3800,401
20241119,150300,109943830,3800,3800,3800,3800,1
20241119,150200,109940030,3800,3800,3800,3800,1
20241119,150100,109936230,3810,3800,3810,3800,13
20241119,150000,109886730,3810,3800,3810,3800,6
20241119,145900,109863880,3795,3795,3795,3795,1
20241119,145800,109860085,3795,3795,3795,3795,3
20241119,145700,109848700,3795,3795,3795,3795,2
20241119,145600,109841110,3795,3795,3795,3795,2
20241119,145500,109833520,3795,3795,3795,3795,1
20241119,145400,109829725,3795,3795,3795,3795,1
20241119,145300,109825930,3795,3795,3795,3795,2
20241119,145200,109818340,3795,3795,3795,3795,1
20241119,145100,109814545,3795,3795,3795,3795,2
20241119,145000,109806955,3795,3800,3800,3795,102
20241119,144900,109419360,3795,3795,3795,3795,92
20241119,144800,109070220,3795,3795,3795,3795,2
20241119,144700,109062630,3795,3795,3795,3795,2
20241119,144600,109055040,3800,3800,3800,3800,304
20241119,144500,107899840,3800,3800,3800,3800,2
20241119,144400,107892240,3800,3800,3800,3800,1
20241119,144300,107888440,3800,3800,3800,3800,2
20241119,144200,107880840,3800,3800,3800,3800,1
20241119,144100,107877040,3810,3800,3810,3800,3
20241119,144000,107865620,3810,3800,3810,3800,3
20241119,143900,107854210,3795,3795,3795,3795,1
20241119,143800,107850415,3795,3795,3795,3795,3
20241119,143700,107839030,3795,3800,3800,3795,51
20241119,143600,107645235,3800,3800,3800,3800,1
20241119,143500,107641435,3800,3800,3800,3800,2
20241119,143400,107633835,3800,3800,3800,3800,1
20241119,143300,107630035,3800,3800,3800,3800,1
20241119,143200,107626235,3800,3800,3800,3800,2
20241119,143100,107618635,3800,3800,3800,3800,1
20241119,143000,107614835,3800,3800,3800,3800,2
20241119,142900,107607235,3800,3800,3800,3800,1
20241119,142800,107603435,3800,3800,3800,3800,1
20241119,142700,107599635,3795,3795,3810,3795,5
20241119,142600,107580645,3795,3795,3795,3795,1
20241119,142500,107576850,3795,3795,3795,3795,3
20241119,142400,107565465,3795,3795,3795,3795,1
20241119,142300,107561670,3800,3795,3800,3795,2
20241119,142200,107554075,3795,3795,3795,3795,8
20241119,142100,107523715,3795,3795,3795,3795,1
20241119,142000,107519920,3795,3795,3795,3795,2
20241119,141900,107512330,3795,3795,3795,3795,496
20241119,141800,105630010,3795,3795,3795,3795,1
20241119,141700,105626215,3795,3795,3795,3795,4
20241119,141600,105611035,3795,3795,3795,3795,1
20241119,141500,105607240,3795,3795,3795,3795,1
20241119,141400,105603445,3795,3795,3795,3795,2
20241119,141300,105595855,3795,3795,3795,3795,1
20241119,141200,105592060,3800,3795,3800,3795,167
20241119,141100,104957470,3795,3795,3795,3795,1
20241119,141000,104953675,3795,3795,3795,3795,88
20241119,140900,104619715,3795,3795,3795,3795,2
20241119,140800,104612125,3795,3795,3795,3795,2
20241119,140700,104604535,3795,3795,3795,3795,1
20241119,140600,104600740,3795,3795,3795,3795,3
20241119,140500,104589355,3795,3795,3795,3795,1
20241119,140400,104585560,3795,3795,3795,3795,3
20241119,140300,104574175,3795,3795,3795,3795,0
20241119,140200,104574175,3795,3795,3795,3795,0
20241119,140100,104574175,3795,3795,3795,3795,1
20241119,140000,104570380,3800,3800,3800,3800,12
20241119,135900,104524780,3800,3800,3800,3800,1
20241119,135800,104520980,3795,3795,3795,3795,0
20241119,135700,104520980,3795,3795,3795,3795,0
20241119,135600,104520980,3795,3795,3795,3795,2
20241119,135500,104513390,3810,3810,3810,3810,0
20241119,135400,104513390,3810,3800,3810,3800,29
20241119,135300,104403060,3795,3795,3795,3795,1
20241119,135200,104399265,3795,3795,3795,3795,0
20241119,135100,104399265,3795,3795,3795,3795,1
20241119,135000,104395470,3800,3800,3800,3800,0
20241119,134900,104395470,3800,3800,3800,3800,0
20241119,134800,104395470,3800,3800,3800,3800,1
20241119,134700,104391670,3810,3810,3810,3810,0
20241119,134600,104391670,3810,3795,3810,3795,2
20241119,134500,104384065,3795,3795,3795,3795,0
20241119,134400,104384065,3795,3795,3795,3795,0
20241119,134300,104384065,3795,3795,3795,3795,1
20241119,134200,104380270,3795,3795,3795,3795,0
20241119,134100,104380270,3795,3795,3795,3795,0
20241119,134000,104380270,3795,3795,3795,3795,1
20241119,133900,104376475,3795,3795,3795,3795,0
20241119,133800,104376475,3795,3795,3795,3795,1
20241119,133700,104372680,3795,3795,3795,3795,0
20241119,133600,104372680,3795,3795,3795,3795,0
20241119,133500,104372680,3795,3795,3795,3795,2
20241119,133400,104365090,3810,3810,3810,3810,0
20241119,133300,104365090,3810,3795,3810,3795,2
20241119,133200,104357485,3810,3810,3810,3810,1
20241119,133100,104353675,3795,3795,3795,3795,0
20241119,133000,104353675,3795,3795,3795,3795,2
20241119,132900,104346085,3795,3795,3795,3795,0
20241119,132800,104346085,3795,3795,3795,3795,0
20241119,132700,104346085,3795,3795,3795,3795,2
20241119,132600,104338495,3810,3810,3810,3810,0
20241119,132500,104338495,3810,3795,3810,3795,3
20241119,132400,104327095,3800,3800,3800,3800,200
20241119,132300,103567095,3795,3795,3795,3795,0
20241119,132200,103567095,3795,3795,3795,3795,2
20241119,132100,103559505,3795,3795,3795,3795,0
20241119,132000,103559505,3795,3795,3795,3795,1
20241119,131900,103555710,3795,3795,3795,3795,0
20241119,131800,103555710,3795,3795,3795,3795,0
20241119,131700,103555710,3795,3805,3805,3795,1448
20241119,131600,98060075,3805,3805,3805,3805,0
20241119,131500,98060075,3805,3805,3805,3805,0
20241119,131400,98060075,3805,3805,3805,3805,1
20241119,131300,98056270,3810,3810,3810,3810,0
20241119,131200,98056270,3810,3805,3810,3805,11
20241119,131100,98014365,3810,3810,3810,3810,0
20241119,131000,98014365,3810,3810,3810,3810,4
20241119,130900,97999125,3805,3805,3805,3805,2
20241119,130800,97991515,3810,3810,3810,3810,0
20241119,130700,97991515,3810,3810,3810,3810,37
20241119,130600,97850545,3815,3815,3815,3815,0
20241119,130500,97850545,3815,3815,3815,3815,0
20241119,130400,97850545,3815,3815,3815,3815,0
20241119,130300,97850545,3815,3815,3815,3815,0
20241119,130200,97850545,3815,3815,3815,3815,0
20241119,130100,97850545,3815,3815,3815,3815,0
20241119,130000,97850545,3815,3815,3815,3815,0
20241119,125900,97850545,3815,3815,3815,3815,0
20241119,125800,97850545,3815,3815,3815,3815,0
20241119,125700,97850545,3815,3815,3815,3815,0
20241119,125600,97850545,3815,3815,3815,3815,0
20241119,125500,97850545,3815,3815,3815,3815,0
20241119,125400,97850545,3815,3820,3820,3815,336
20241119,125300,96567205,3820,3820,3820,3820,0
20241119,125200,96567205,3820,3820,3820,3820,0
20241119,125100,96567205,3820,3820,3820,3820,0
20241119,125000,96567205,3820,3820,3820,3820,0
20241119,124900,96567205,3820,3820,3820,3820,0
20241119,124800,96567205,3820,3820,3820,3820,0
20241119,124700,96567205,3820,3820,3820,3820,0
20241119,124600,96567205,3820,3820,3820,3820,0
20241119,124500,96567205,3820,3820,3820,3820,0
20241119,124400,96567205,3820,3820,3820,3820,0
20241119,124300,96567205,3820,3820,3820,3820,0
20241119,124200,96567205,3820,3820,3820,3820,4
20241119,124100,96551925,3820,3820,3820,3820,0
20241119,124000,96551925,3820,3820,3820,3820,0
20241119,123900,96551925,3820,3820,3820,3820,0
20241119,123800,96551925,3820,3820,3820,3820,0
20241119,123700,96551925,3820,3820,3820,3820,0
20241119,123600,96551925,3820,3820,3820,3820,0
20241119,123500,96551925,3820,3820,3820,3820,0
20241119,123400,96551925,3820,3820,3820,3820,0
20241119,123300,96551925,3820,3820,3820,3820,0
20241119,123200,96551925,3820,3820,3820,3820,0
20241119,123100,96551925,3820,3820,3820,3820,0
20241119,123000,96551925,3820,3820,3820,3820,0
20241119,122900,96551925,3820,3820,3820,3820,0
20241119,122800,96551925,3820,3820,3820,3820,0
20241119,122700,96551925,3820,3820,3820,3820,0
20241119,122600,96551925,3820,3820,3820,3820,0
20241119,122500,96551925,3820,3820,3820,3820,0
20241119,122400,96551925,3820,3820,3820,3820,0
20241119,122300,96551925,3820,3820,3820,3820,1
20241119,122200,96548105,3820,3820,3820,3820,0
20241119,122100,96548105,3820,3820,3820,3820,0
20241119,122000,96548105,3820,3820,3820,3820,0
20241119,121900,96548105,3820,3820,3820,3820,0
20241119,121800,96548105,3820,3820,3820,3820,0
20241119,121700,96548105,3820,3820,3820,3820,0
20241119,121600,96548105,3820,3820,3820,3820,0
20241119,121500,96548105,3820,3820,3820,3820,0
20241119,121400,96548105,3820,3820,3820,3820,2
20241119,121300,96540465,3815,3815,3815,3815,0
20241119,121200,96540465,3815,3815,3815,3815,0
20241119,121100,96540465,3815,3810,3815,3810,1000
20241119,121000,92728205,3810,3810,3810,3810,0
20241119,120900,92728205,3810,3810,3810,3810,0
20241119,120800,92728205,3810,3810,3810,3810,0
20241119,120700,92728205,3810,3810,3810,3810,0
20241119,120600,92728205,3810,3810,3810,3810,0
20241119,120500,92728205,3810,3810,3810,3810,0
20241119,120400,92728205,3810,3810,3810,3810,0
20241119,120300,92728205,3810,3810,3810,3810,0
20241119,120200,92728205,3810,3810,3810,3810,1
20241119,120100,92724395,3795,3795,3795,3795,0
20241119,120000,92724395,3795,3795,3795,3795,227
20241119,115900,91862930,3810,3810,3810,3810,0
20241119,115800,91862930,3810,3810,3810,3810,0
20241119,115700,91862930,3810,3810,3810,3810,0
20241119,115600,91862930,3810,3800,3810,3800,1244
20241119,115500,87135720,3800,3800,3800,3800,657
20241119,115400,84639120,3800,3800,3800,3800,0
20241119,115300,84639120,3800,3800,3800,3800,0
20241119,115200,84639120,3800,3800,3800,3800,0
20241119,115100,84639120,3800,3800,3800,3800,1
20241119,115000,84635320,3800,3800,3800,3800,0
20241119,114900,84635320,3800,3800,3800,3800,0
20241119,114800,84635320,3800,3800,3800,3800,0
20241119,114700,84635320,3800,3800,3800,3800,0
20241119,114600,84635320,3800,3800,3800,3800,1
20241119,114500,84631520,3800,3800,3800,3800,0
20241119,114400,84631520,3800,3800,3800,3800,0
20241119,114300,84631520,3800,3800,3800,3800,0
20241119,114200,84631520,3800,3800,3800,3800,30
20241119,114100,84517520,3795,3795,3795,3795,0
20241119,114000,84517520,3795,3795,3795,3795,4
20241119,113900,84502340,3795,3795,3795,3795,0
20241119,113800,84502340,3795,3795,3795,3795,0
20241119,113700,84502340,3795,3795,3795,3795,8
20241119,113600,84471980,3795,3795,3795,3795,54
20241119,113500,84267050,3795,3795,3795,3795,0
20241119,113400,84267050,3795,3795,3795,3795,0
20241119,113300,84267050,3795,3795,3795,3795,0
20241119,113200,84267050,3795,3795,3795,3795,0
20241119,113100,84267050,3795,3795,3795,3795,0
20241119,113000,84267050,3795,3795,3795,3795,1
20241119,112900,84263255,3795,3795,3795,3795,0
20241119,112800,84263255,3795,3795,3795,3795,0
20241119,112700,84263255,3795,3795,3795,3795,0
20241119,112600,84263255,3795,3795,3795,3795,0
20241119,112500,84263255,3795,3795,3795,3795,8
20241119,112400,84232895,3800,3800,3800,3800,105
20241119,112300,83833895,3795,3795,3795,3795,0
20241119,112200,83833895,3795,3795,3795,3795,0
20241119,112100,83833895,3795,3795,3795,3795,1
20241119,112000,83830100,3800,3800,3800,3800,0
20241119,111900,83830100,3800,3800,3800,3800,0
20241119,111800,83830100,3800,3800,3800,3800,0
20241119,111700,83830100,3800,3800,3800,3800,0
20241119,111600,83830100,3800,3810,3810,3800,146
20241119,111500,83275290,3800,3800,3800,3800,1111
20241119,111400,79053490,3800,3800,3800,3800,0
20241119,111300,79053490,3800,3800,3800,3800,0
20241119,111200,79053490,3800,3800,3800,3800,1
20241119,111100,79049690,3805,3805,3805,3805,0
20241119,111000,79049690,3805,3805,3805,3805,0
20241119,110900,79049690,3805,3805,3805,3805,0
20241119,110800,79049690,3805,3805,3805,3805,0
20241119,110700,79049690,3805,3805,3805,3805,0
20241119,110600,79049690,3805,3805,3805,3805,0
20241119,110500,79049690,3805,3805,3805,3805,39
20241119,110400,78901295,3810,3810,3810,3810,12
20241119,110300,78855575,3805,3805,3805,3805,0
20241119,110200,78855575,3805,3805,3805,3805,0
20241119,110100,78855575,3805,3805,3805,3805,0
20241119,110000,78855575,3805,3805,3805,3805,0
20241119,105900,78855575,3805,3805,3805,3805,0
20241119,105800,78855575,3805,3805,3805,3805,0
20241119,105700,78855575,3805,3805,3805,3805,0
20241119,105600,78855575,3805,3805,3805,3805,0
20241119,105500,78855575,3805,3825,3825,3805,2
20241119,105400,78847945,3800,3805,3805,3800,1677
20241119,105300,72467080,3810,3810,3810,3810,155
20241119,105200,71876530,3805,3805,3805,3805,0
20241119,105100,71876530,3805,3805,3805,3805,0
20241119,105000,71876530,3805,3805,3805,3805,0
20241119,104900,71876530,3805,3805,3805,3805,0
20241119,104800,71876530,3805,3805,3805,3805,287
20241119,104700,70784495,3805,3805,3805,3805,1
20241119,104600,70780690,3805,3805,3805,3805,0
20241119,104500,70780690,3805,3805,3805,3805,0
20241119,104400,70780690,3805,3805,3805,3805,112
20241119,104300,70354530,3805,3805,3805,3805,0
20241119,104200,70354530,3805,3805,3805,3805,1
20241119,104100,70350725,3795,3795,3795,3795,0
20241119,104000,70350725,3795,3795,3795,3795,0
20241119,103900,70350725,3795,3795,3795,3795,0
20241119,103800,70350725,3795,3795,3795,3795,1
20241119,103700,70346930,3800,3800,3800,3800,0
20241119,103600,70346930,3800,3800,3800,3800,0
20241119,103500,70346930,3800,3800,3800,3800,0
20241119,103400,70346930,3800,3800,3800,3800,0
20241119,103300,70346930,3800,3800,3800,3800,376
20241119,103200,68918130,3800,3800,3800,3800,0
20241119,103100,68918130,3800,3800,3800,3800,0
20241119,103000,68918130,3800,3800,3800,3800,0
20241119,102900,68918130,3800,3800,3800,3800,1
20241119,102800,68914330,3805,3805,3805,3805,0
20241119,102700,68914330,3805,3805,3805,3805,18
20241119,102600,68845840,3805,3805,3805,3805,0
20241119,102500,68845840,3805,3805,3805,3805,130
20241119,102400,68351190,3805,3805,3805,3805,23
20241119,102300,68263675,3805,3805,3805,3805,0
20241119,102200,68263675,3805,3805,3805,3805,0
20241119,102100,68263675,3805,3805,3805,3805,0
20241119,102000,68263675,3805,3805,3805,3805,0
20241119,101900,68263675,3805,3805,3805,3805,0
20241119,101800,68263675,3805,3805,3805,3805,0
20241119,101700,68263675,3805,3805,3805,3805,6
20241119,101600,68240845,3810,3810,3810,3810,0
20241119,101500,68240845,3810,3805,3810,3805,79
20241119,101400,67939960,3800,3800,3800,3800,1
20241119,101300,67936160,3800,3800,3800,3800,5
20241119,101200,67917160,3805,3805,3805,3805,95
20241119,101100,67555685,3800,3810,3810,3800,413
20241119,101000,65985780,3810,3810,3810,3810,1501
20241119,100900,60266970,3815,3820,3820,3815,898
20241119,100800,56837110,3825,3825,3825,3825,0
20241119,100700,56837110,3825,3825,3825,3825,10
20241119,100600,56798860,3825,3825,3825,3825,7
20241119,100500,56772085,3820,3820,3820,3820,406
20241119,100400,55221165,3830,3825,3830,3825,3
20241119,100300,55209685,3830,3830,3830,3830,0
20241119,100200,55209685,3830,3830,3830,3830,1
20241119,100100,55205855,3830,3830,3830,3830,0
20241119,100000,55205855,3830,3830,3830,3830,1
20241119,095900,55202025,3830,3830,3830,3830,0
20241119,095800,55202025,3830,3830,3830,3830,2
20241119,095700,55194365,3835,3835,3835,3835,0
20241119,095600,55194365,3835,3835,3835,3835,0
20241119,095500,55194365,3835,3835,3835,3835,0
20241119,095400,55194365,3835,3835,3835,3835,0
20241119,095300,55194365,3835,3820,3835,3820,102
20241119,095200,54804650,3820,3820,3820,3820,0
20241119,095100,54804650,3820,3820,3820,3820,0
20241119,095000,54804650,3820,3820,3820,3820,0
20241119,094900,54804650,3820,3820,3820,3820,0
20241119,094800,54804650,3820,3820,3820,3820,0
20241119,094700,54804650,3820,3820,3820,3820,1000
20241119,094600,50984650,3825,3825,3825,3825,0
20241119,094500,50984650,3825,3825,3825,3825,640
20241119,094400,48536650,3825,3825,3825,3825,0
20241119,094300,48536650,3825,3825,3825,3825,0
20241119,094200,48536650,3825,3825,3825,3825,1
20241119,094100,48532825,3840,3840,3840,3840,0
20241119,094000,48532825,3840,3840,3840,3840,0
20241119,093900,48532825,3840,3840,3840,3840,0
20241119,093800,48532825,3840,3840,3840,3840,10
20241119,093700,48494425,3840,3840,3840,3840,0
20241119,093600,48494425,3840,3840,3840,3840,1
20241119,093500,48490585,3840,3840,3840,3840,1
20241119,093400,48486745,3840,3840,3840,3840,11
20241119,093300,48444505,3840,3840,3840,3840,0
20241119,093200,48444505,3840,3840,3840,3840,0
20241119,093100,48444505,3840,3840,3840,3840,0
20241119,093000,48444505,3840,3840,3840,3840,6
20241119,092900,48421465,3840,3840,3840,3840,0
20241119,092800,48421465,3840,3840,3840,3840,20
20241119,092700,48344665,3845,3845,3845,3845,0
20241119,092600,48344665,3845,3845,3845,3845,0
20241119,092500,48344665,3845,3845,3845,3845,0
20241119,092400,48344665,3845,3845,3845,3845,0
20241119,092300,48344665,3845,3845,3845,3845,0
20241119,092200,48344665,3845,3845,3845,3845,0
20241119,092100,48344665,3845,3845,3845,3845,0
20241119,092000,48344665,3845,3845,3845,3845,10
20241119,091900,48306215,3840,3840,3840,3840,0
20241119,091800,48306215,3840,3840,3840,3840,0
20241119,091700,48306215,3840,3840,3840,3840,0
20241119,091600,48306215,3840,3830,3840,3830,3
20241119,091500,48294715,3820,3820,3820,3820,345
20241119,091400,46976815,3810,3805,3810,3805,274
20241119,091300,45933740,3800,3795,3800,3790,1260
20241119,091200,41155560,3795,3795,3795,3795,0
20241119,091100,41155560,3795,3795,3795,3795,80
20241119,091000,40851960,3795,3795,3795,3795,0
20241119,090900,40851960,3795,3795,3795,3795,0
20241119,090800,40851960,3795,3795,3795,3795,100
20241119,090700,40472460,3795,3795,3795,3795,50
20241119,090600,40282710,3795,3795,3795,3795,0
20241119,090500,40282710,3795,3795,3795,3795,239
20241119,090400,39375705,3785,3780,3785,3780,418
20241119,090300,37794475,3775,3775,3775,3775,518
20241119,090200,35839025,3780,3780,3780,3780,497
20241119,090100,33960365,3775,3785,3790,3775,515
20241119,090000,32013045,3780,3730,3805,3730,8582