KissMeData/027050/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,190900,894525780,2445,2445,2445,2445,1641
20241118,190800,894525780,2445,2445,2445,2445,0
20241118,190700,894525780,2445,2445,2445,2445,0
20241118,190600,894525780,2445,2445,2445,2445,0
20241118,190500,894525780,2445,2445,2445,2445,0
20241118,190400,894525780,2445,2445,2445,2445,0
20241118,190300,894525780,2445,2445,2445,2445,0
20241118,190200,894525780,2445,2445,2445,2445,0
20241118,190100,894525780,2445,2445,2445,2445,0
20241118,190000,894525780,2445,2445,2445,2445,0
20241118,185900,894525780,2445,2445,2445,2445,0
20241118,185800,894525780,2445,2445,2445,2445,0
20241118,185700,894525780,2445,2445,2445,2445,0
20241118,185600,894525780,2445,2445,2445,2445,0
20241118,185500,894525780,2445,2445,2445,2445,0
20241118,185400,894525780,2445,2445,2445,2445,0
20241118,185300,894525780,2445,2445,2445,2445,0
20241118,185200,894525780,2445,2445,2445,2445,0
20241118,185100,894525780,2445,2445,2445,2445,0
20241118,185000,894525780,2445,2445,2445,2445,0
20241118,184900,894525780,2445,2445,2445,2445,0
20241118,184800,894525780,2445,2445,2445,2445,0
20241118,184700,894525780,2445,2445,2445,2445,0
20241118,184600,894525780,2445,2445,2445,2445,0
20241118,184500,894525780,2445,2445,2445,2445,0
20241118,184400,894525780,2445,2445,2445,2445,0
20241118,184300,894525780,2445,2445,2445,2445,0
20241118,184200,894525780,2445,2445,2445,2445,0
20241118,184100,894525780,2445,2445,2445,2445,0
20241118,184000,894525780,2445,2445,2445,2445,0
20241118,183900,894525780,2445,2445,2445,2445,1641
20241118,183800,894525780,2445,2445,2445,2445,0
20241118,183700,894525780,2445,2445,2445,2445,0
20241118,183600,894525780,2445,2445,2445,2445,0
20241118,183500,894525780,2445,2445,2445,2445,0
20241118,183400,894525780,2445,2445,2445,2445,0
20241118,183300,894525780,2445,2445,2445,2445,0
20241118,183200,894525780,2445,2445,2445,2445,0
20241118,183100,894525780,2445,2445,2445,2445,0
20241118,183000,894525780,2445,2445,2445,2445,0
20241118,182900,894525780,2445,2445,2445,2445,0
20241118,182800,894525780,2445,2445,2445,2445,0
20241118,182700,894525780,2445,2445,2445,2445,0
20241118,182600,894525780,2445,2445,2445,2445,0
20241118,182500,894525780,2445,2445,2445,2445,0
20241118,182400,894525780,2445,2445,2445,2445,0
20241118,182300,894525780,2445,2445,2445,2445,0
20241118,182200,894525780,2445,2445,2445,2445,0
20241118,182100,894525780,2445,2445,2445,2445,0
20241118,182000,894525780,2445,2445,2445,2445,0
20241118,181900,894525780,2445,2445,2445,2445,0
20241118,181800,894525780,2445,2445,2445,2445,0
20241118,181700,894525780,2445,2445,2445,2445,0
20241118,181600,894525780,2445,2445,2445,2445,0
20241118,181500,894525780,2445,2445,2445,2445,0
20241118,181400,894525780,2445,2445,2445,2445,0
20241118,181300,894525780,2445,2445,2445,2445,0
20241118,181200,894525780,2445,2445,2445,2445,0
20241118,181100,894525780,2445,2445,2445,2445,0
20241118,181000,894525780,2445,2445,2445,2445,0
20241118,180900,894525780,2445,2445,2445,2445,1641
20241118,180800,894525780,2445,2445,2445,2445,0
20241118,180700,894525780,2445,2445,2445,2445,0
20241118,180600,894525780,2445,2445,2445,2445,0
20241118,180500,894525780,2445,2445,2445,2445,0
20241118,180400,894525780,2445,2445,2445,2445,0
20241118,180300,894525780,2445,2445,2445,2445,0
20241118,180200,894525780,2445,2445,2445,2445,0
20241118,180100,894525780,2445,2445,2445,2445,0
20241118,180000,894525780,2445,2445,2445,2445,0
20241118,175900,894525780,2445,2445,2445,2445,0
20241118,175800,894525780,2445,2445,2445,2445,0
20241118,175700,894525780,2445,2445,2445,2445,0
20241118,175600,894525780,2445,2445,2445,2445,0
20241118,175500,894525780,2445,2445,2445,2445,0
20241118,175400,894525780,2445,2445,2445,2445,0
20241118,175300,894525780,2445,2445,2445,2445,0
20241118,175200,894525780,2445,2445,2445,2445,0
20241118,175100,894525780,2445,2445,2445,2445,0
20241118,175000,894525780,2445,2445,2445,2445,0
20241118,174900,894525780,2445,2445,2445,2445,0
20241118,174800,894525780,2445,2445,2445,2445,0
20241118,174700,894525780,2445,2445,2445,2445,0
20241118,174600,894525780,2445,2445,2445,2445,0
20241118,174500,894525780,2445,2445,2445,2445,0
20241118,174400,894525780,2445,2445,2445,2445,0
20241118,174300,894525780,2445,2445,2445,2445,0
20241118,174200,894525780,2445,2445,2445,2445,0
20241118,174100,894525780,2445,2445,2445,2445,0
20241118,174000,894525780,2445,2445,2445,2445,0
20241118,173900,894525780,2445,2445,2445,2445,1641
20241118,173800,894525780,2445,2445,2445,2445,0
20241118,173700,894525780,2445,2445,2445,2445,0
20241118,173600,894525780,2445,2445,2445,2445,0
20241118,173500,894525780,2445,2445,2445,2445,0
20241118,173400,894525780,2445,2445,2445,2445,0
20241118,173300,894525780,2445,2445,2445,2445,0
20241118,173200,894525780,2445,2445,2445,2445,0
20241118,173100,894525780,2445,2445,2445,2445,0
20241118,173000,894525780,2445,2445,2445,2445,0
20241118,172900,894525780,2445,2445,2445,2445,0
20241118,172800,894525780,2445,2445,2445,2445,0
20241118,172700,894525780,2445,2445,2445,2445,0
20241118,172600,894525780,2445,2445,2445,2445,0
20241118,172500,894525780,2445,2445,2445,2445,0
20241118,172400,894525780,2445,2445,2445,2445,0
20241118,172300,894525780,2445,2445,2445,2445,0
20241118,172200,894525780,2445,2445,2445,2445,0
20241118,172100,894525780,2445,2445,2445,2445,0
20241118,172000,894525780,2445,2445,2445,2445,0
20241118,171900,894525780,2445,2445,2445,2445,0
20241118,171800,894525780,2445,2445,2445,2445,0
20241118,171700,894525780,2445,2445,2445,2445,0
20241118,171600,894525780,2445,2445,2445,2445,0
20241118,171500,894525780,2445,2445,2445,2445,0
20241118,171400,894525780,2445,2445,2445,2445,0
20241118,171300,894525780,2445,2445,2445,2445,0
20241118,171200,894525780,2445,2445,2445,2445,0
20241118,171100,894525780,2445,2445,2445,2445,0
20241118,171000,894525780,2445,2445,2445,2445,0
20241118,170900,894525780,2445,2445,2445,2445,1641
20241118,170800,894525780,2445,2445,2445,2445,0
20241118,170700,894525780,2445,2445,2445,2445,0
20241118,170600,894525780,2445,2445,2445,2445,0
20241118,170500,894525780,2445,2445,2445,2445,0
20241118,170400,894525780,2445,2445,2445,2445,0
20241118,170300,894525780,2445,2445,2445,2445,0
20241118,170200,894525780,2445,2445,2445,2445,0
20241118,170100,894525780,2445,2445,2445,2445,0
20241118,170000,894525780,2445,2445,2445,2445,0
20241118,165900,894525780,2445,2445,2445,2445,0
20241118,165800,894525780,2445,2445,2445,2445,0
20241118,165700,894525780,2445,2445,2445,2445,0
20241118,165600,894525780,2445,2445,2445,2445,0
20241118,165500,894525780,2445,2445,2445,2445,0
20241118,165400,894525780,2445,2445,2445,2445,0
20241118,165300,894525780,2445,2445,2445,2445,0
20241118,165200,894525780,2445,2445,2445,2445,0
20241118,165100,894525780,2445,2445,2445,2445,0
20241118,165000,894525780,2445,2445,2445,2445,0
20241118,164900,894525780,2445,2445,2445,2445,0
20241118,164800,894525780,2445,2445,2445,2445,0
20241118,164700,894525780,2445,2445,2445,2445,0
20241118,164600,894525780,2445,2445,2445,2445,0
20241118,164500,894525780,2445,2445,2445,2445,0
20241118,164400,894525780,2445,2445,2445,2445,0
20241118,164300,894525780,2445,2445,2445,2445,0
20241118,164200,894525780,2445,2445,2445,2445,0
20241118,164100,894525780,2445,2445,2445,2445,0
20241118,164000,894525780,2445,2445,2445,2445,0
20241118,163900,894525780,2445,2445,2445,2445,1641
20241118,163800,894525780,2445,2445,2445,2445,0
20241118,163700,894525780,2445,2445,2445,2445,0
20241118,163600,894525780,2445,2445,2445,2445,0
20241118,163500,894525780,2445,2445,2445,2445,0
20241118,163400,894525780,2445,2445,2445,2445,0
20241118,163300,894525780,2445,2445,2445,2445,0
20241118,163200,894525780,2445,2445,2445,2445,0
20241118,163100,894525780,2445,2445,2445,2445,0
20241118,163000,894525780,2445,2445,2445,2445,0
20241118,162900,894525780,2445,2445,2445,2445,0
20241118,162800,894525780,2445,2445,2445,2445,0
20241118,162700,894525780,2445,2445,2445,2445,0
20241118,162600,894525780,2445,2445,2445,2445,0
20241118,162500,894525780,2445,2445,2445,2445,0
20241118,162400,894525780,2445,2445,2445,2445,0
20241118,162300,894525780,2445,2445,2445,2445,0
20241118,162200,894525780,2445,2445,2445,2445,0
20241118,162100,894525780,2445,2445,2445,2445,0
20241118,162000,894525780,2445,2445,2445,2445,0
20241118,161900,894525780,2445,2445,2445,2445,0
20241118,161800,894525780,2445,2445,2445,2445,0
20241118,161700,894525780,2445,2445,2445,2445,0
20241118,161600,894525780,2445,2445,2445,2445,0
20241118,161500,894525780,2445,2445,2445,2445,0
20241118,161400,894525780,2445,2445,2445,2445,0
20241118,161300,894525780,2445,2445,2445,2445,0
20241118,161200,894525780,2445,2445,2445,2445,0
20241118,161100,894525780,2445,2445,2445,2445,0
20241118,161000,894525780,2445,2445,2445,2445,0
20241118,160900,894525780,2445,2445,2445,2445,1641
20241118,160800,894525780,2445,2445,2445,2445,0
20241118,160700,894525780,2445,2445,2445,2445,0
20241118,160600,894525780,2445,2445,2445,2445,0
20241118,160500,894525780,2445,2445,2445,2445,0
20241118,160400,894525780,2445,2445,2445,2445,0
20241118,160300,894525780,2445,2445,2445,2445,0
20241118,160200,894525780,2445,2445,2445,2445,0
20241118,160100,894525780,2445,2445,2445,2445,0
20241118,160000,894525780,2445,2445,2445,2445,0
20241118,155900,894525780,2445,2445,2445,2445,0
20241118,155800,894525780,2445,2445,2445,2445,0
20241118,155700,894525780,2445,2445,2445,2445,0
20241118,155600,894525780,2445,2445,2445,2445,0
20241118,155500,894525780,2445,2445,2445,2445,0
20241118,155400,894525780,2445,2445,2445,2445,0
20241118,155300,894525780,2445,2445,2445,2445,0
20241118,155200,894525780,2445,2445,2445,2445,0
20241118,155100,894525780,2445,2445,2445,2445,0
20241118,155000,894525780,2445,2445,2445,2445,0
20241118,154900,894525780,2445,2445,2445,2445,0
20241118,154800,894525780,2445,2445,2445,2445,0
20241118,154700,894525780,2445,2445,2445,2445,0
20241118,154600,894525780,2445,2445,2445,2445,0
20241118,154500,894525780,2445,2445,2445,2445,0
20241118,154400,894525780,2445,2445,2445,2445,0
20241118,154300,894525780,2445,2445,2445,2445,0
20241118,154200,894525780,2445,2445,2445,2445,0
20241118,154100,894525780,2445,2445,2445,2445,0
20241118,154000,894525780,2445,2445,2445,2445,0
20241118,153900,894525780,2445,2445,2445,2445,1641
20241118,153800,894525780,2445,2445,2445,2445,0
20241118,153700,894525780,2445,2445,2445,2445,0
20241118,153600,894525780,2445,2445,2445,2445,0
20241118,153500,894525780,2445,2445,2445,2445,0
20241118,153400,894525780,2445,2445,2445,2445,0
20241118,153300,894525780,2445,2445,2445,2445,0
20241118,153200,894525780,2445,2445,2445,2445,0
20241118,153100,894525780,2445,2445,2445,2445,0
20241118,153000,894525780,2445,2445,2445,2445,1641
20241118,152900,890513535,2445,2445,2445,2445,0
20241118,152800,890513535,2445,2445,2445,2445,0
20241118,152700,890513535,2445,2445,2445,2445,0
20241118,152600,890513535,2445,2445,2445,2445,0
20241118,152500,890513535,2445,2445,2445,2445,0
20241118,152400,890513535,2445,2445,2445,2445,0
20241118,152300,890513535,2445,2445,2445,2445,0
20241118,152200,890513535,2445,2445,2445,2445,0
20241118,152100,890513535,2445,2445,2445,2445,0
20241118,152000,890513535,2445,2445,2445,2445,0
20241118,151900,890513535,2445,2445,2445,2445,51
20241118,151800,890388840,2455,2455,2455,2455,0
20241118,151700,890388840,2455,2455,2455,2455,0
20241118,151600,890388840,2455,2450,2455,2450,1966
20241118,151500,885563295,2450,2450,2455,2450,3214
20241118,151400,877673350,2450,2445,2450,2445,614
20241118,151300,876169060,2440,2450,2450,2440,368
20241118,151200,875268140,2440,2440,2440,2440,879
20241118,151100,873123380,2430,2435,2435,2430,685
20241118,151000,871457315,2430,2430,2430,2430,32
20241118,150900,871379555,2430,2430,2430,2430,0
20241118,150800,871379555,2430,2435,2440,2430,342
20241118,150700,870546635,2435,2445,2450,2435,204
20241118,150600,870047870,2445,2445,2445,2445,2297
20241118,150500,864431705,2445,2430,2445,2430,94
20241118,150400,864203270,2425,2410,2450,2410,10241
20241118,150300,839151065,2420,2410,2420,2410,7327
20241118,150200,821464625,2410,2410,2410,2410,420
20241118,150100,820452425,2410,2410,2410,2410,414
20241118,150000,819454685,2410,2410,2410,2410,2
20241118,145900,819449865,2415,2415,2415,2415,0
20241118,145800,819449865,2415,2415,2415,2415,476
20241118,145700,818300325,2425,2425,2425,2420,378
20241118,145600,817383685,2420,2420,2420,2420,0
20241118,145500,817383685,2420,2420,2420,2420,0
20241118,145400,817383685,2420,2420,2420,2420,0
20241118,145300,817383685,2420,2420,2420,2420,0
20241118,145200,817383685,2420,2420,2420,2420,500
20241118,145100,816173685,2420,2420,2420,2420,0
20241118,145000,816173685,2420,2420,2420,2420,0
20241118,144900,816173685,2420,2420,2420,2420,682
20241118,144800,814523245,2415,2415,2415,2415,5
20241118,144700,814511170,2415,2415,2415,2415,32
20241118,144600,814433890,2415,2415,2415,2415,0
20241118,144500,814433890,2415,2420,2420,2410,2196
20241118,144400,809135395,2425,2425,2425,2425,1
20241118,144300,809132970,2415,2415,2415,2415,0
20241118,144200,809132970,2415,2415,2415,2415,1116
20241118,144100,806437830,2420,2420,2420,2420,55
20241118,144000,806304730,2425,2425,2425,2425,0
20241118,143900,806304730,2425,2425,2425,2420,45
20241118,143800,806195685,2420,2420,2420,2420,0
20241118,143700,806195685,2420,2415,2420,2415,365
20241118,143600,805312890,2415,2420,2420,2415,61
20241118,143500,805165440,2420,2420,2420,2420,30
20241118,143400,805092840,2420,2420,2420,2420,51
20241118,143300,804969420,2420,2420,2420,2420,56
20241118,143200,804833900,2415,2415,2415,2415,2
20241118,143100,804829070,2420,2420,2420,2420,1
20241118,143000,804826650,2420,2420,2420,2420,0
20241118,142900,804826650,2420,2420,2420,2420,0
20241118,142800,804826650,2420,2420,2420,2420,0
20241118,142700,804826650,2420,2415,2425,2415,3
20241118,142600,804819390,2415,2420,2420,2415,340
20241118,142500,803997655,2415,2410,2415,2410,4626
20241118,142400,792825870,2415,2425,2425,2410,10519
20241118,142300,767392665,2435,2435,2435,2435,0
20241118,142200,767392665,2435,2435,2435,2435,0
20241118,142100,767392665,2435,2435,2435,2435,0
20241118,142000,767392665,2435,2435,2435,2435,0
20241118,141900,767392665,2435,2435,2435,2435,0
20241118,141800,767392665,2435,2435,2435,2435,0
20241118,141700,767392665,2435,2435,2435,2435,0
20241118,141600,767392665,2435,2435,2435,2435,1
20241118,141500,767390230,2430,2430,2430,2430,0
20241118,141400,767390230,2430,2430,2430,2430,400
20241118,141300,766418230,2430,2430,2430,2430,4
20241118,141200,766408510,2430,2430,2430,2430,9
20241118,141100,766386640,2430,2430,2430,2430,0
20241118,141000,766386640,2430,2430,2430,2430,0
20241118,140900,766386640,2430,2430,2430,2430,58
20241118,140800,766245700,2435,2435,2435,2435,0
20241118,140700,766245700,2435,2435,2435,2435,0
20241118,140600,766245700,2435,2435,2435,2435,300
20241118,140500,765515200,2430,2430,2430,2430,61
20241118,140400,765366970,2430,2430,2430,2430,0
20241118,140300,765366970,2430,2425,2430,2425,2544
20241118,140200,759197540,2425,2430,2430,2425,10571
20241118,140100,733561365,2430,2445,2445,2430,9288
20241118,140000,710951230,2445,2445,2445,2445,0
20241118,135900,710951230,2445,2445,2445,2445,45
20241118,135800,710841205,2450,2450,2450,2450,0
20241118,135700,710841205,2450,2450,2450,2450,0
20241118,135600,710841205,2450,2450,2450,2450,0
20241118,135500,710841205,2450,2450,2450,2450,0
20241118,135400,710841205,2450,2450,2450,2450,0
20241118,135300,710841205,2450,2450,2450,2450,24
20241118,135200,710782405,2450,2450,2450,2450,0
20241118,135100,710782405,2450,2450,2450,2450,0
20241118,135000,710782405,2450,2450,2450,2450,0
20241118,134900,710782405,2450,2450,2450,2450,28
20241118,134800,710713805,2455,2455,2455,2455,0
20241118,134700,710713805,2455,2455,2455,2455,1
20241118,134600,710711350,2440,2445,2445,2440,866
20241118,134500,708594030,2445,2445,2445,2445,0
20241118,134400,708594030,2445,2450,2450,2445,4579
20241118,134300,697378765,2455,2455,2455,2455,0
20241118,134200,697378765,2455,2455,2455,2455,20
20241118,134100,697329665,2455,2455,2455,2455,0
20241118,134000,697329665,2455,2455,2455,2455,227
20241118,133900,696772380,2450,2450,2450,2450,10
20241118,133800,696747880,2450,2450,2450,2450,0
20241118,133700,696747880,2450,2455,2455,2450,6137
20241118,133600,681712195,2455,2455,2455,2455,0
20241118,133500,681712195,2455,2455,2455,2455,28
20241118,133400,681643455,2450,2455,2455,2450,1010
20241118,133300,679164330,2455,2455,2455,2455,443
20241118,133200,678076765,2455,2455,2455,2455,0
20241118,133100,678076765,2455,2455,2455,2455,0
20241118,133000,678076765,2455,2455,2455,2455,0
20241118,132900,678076765,2455,2455,2455,2455,0
20241118,132800,678076765,2455,2455,2455,2455,0
20241118,132700,678076765,2455,2455,2455,2455,1791
20241118,132600,673679860,2460,2460,2460,2460,1543
20241118,132500,669884080,2465,2465,2465,2465,654
20241118,132400,668271970,2470,2470,2470,2470,0
20241118,132300,668271970,2470,2470,2470,2470,1
20241118,132200,668269500,2470,2470,2470,2470,0
20241118,132100,668269500,2470,2470,2470,2470,188
20241118,132000,667805140,2475,2470,2475,2470,2000
20241118,131900,662855200,2470,2470,2470,2470,0
20241118,131800,662855200,2470,2470,2470,2470,0
20241118,131700,662855200,2470,2470,2470,2465,858
20241118,131600,660736180,2470,2470,2470,2470,379
20241118,131500,659800050,2470,2470,2470,2470,0
20241118,131400,659800050,2470,2470,2470,2470,0
20241118,131300,659800050,2470,2470,2470,2470,0
20241118,131200,659800050,2470,2470,2470,2470,0
20241118,131100,659800050,2470,2470,2470,2470,0
20241118,131000,659800050,2470,2470,2470,2470,0
20241118,130900,659800050,2470,2470,2470,2470,0
20241118,130800,659800050,2470,2470,2470,2470,0
20241118,130700,659800050,2470,2470,2470,2470,49
20241118,130600,659679020,2470,2470,2470,2470,0
20241118,130500,659679020,2470,2470,2470,2470,0
20241118,130400,659679020,2470,2470,2470,2470,10
20241118,130300,659654320,2470,2470,2470,2470,0
20241118,130200,659654320,2470,2470,2470,2470,100
20241118,130100,659407320,2465,2465,2465,2465,0
20241118,130000,659407320,2465,2465,2465,2465,0
20241118,125900,659407320,2465,2465,2465,2465,0
20241118,125800,659407320,2465,2465,2465,2465,0
20241118,125700,659407320,2465,2465,2465,2465,0
20241118,125600,659407320,2465,2465,2465,2465,1
20241118,125500,659404855,2470,2470,2470,2470,0
20241118,125400,659404855,2470,2470,2470,2470,0
20241118,125300,659404855,2470,2470,2470,2470,0
20241118,125200,659404855,2470,2455,2470,2450,5917
20241118,125100,644835745,2465,2460,2465,2460,113
20241118,125000,644557710,2465,2460,2465,2455,97
20241118,124900,644319430,2465,2465,2465,2465,5
20241118,124800,644307105,2465,2465,2465,2465,1
20241118,124700,644304640,2465,2465,2465,2465,0
20241118,124600,644304640,2465,2465,2465,2465,1
20241118,124500,644302175,2465,2465,2465,2465,0
20241118,124400,644302175,2465,2465,2465,2465,1
20241118,124300,644299710,2460,2460,2460,2460,8
20241118,124200,644280030,2460,2460,2460,2460,120
20241118,124100,643984830,2460,2460,2460,2460,0
20241118,124000,643984830,2460,2460,2460,2460,0
20241118,123900,643984830,2460,2460,2460,2460,0
20241118,123800,643984830,2460,2460,2460,2460,99
20241118,123700,643741290,2460,2460,2460,2460,0
20241118,123600,643741290,2460,2460,2460,2460,117
20241118,123500,643453470,2460,2460,2460,2460,6
20241118,123400,643438710,2460,2460,2460,2460,50
20241118,123300,643315710,2460,2460,2460,2460,0
20241118,123200,643315710,2460,2460,2460,2460,5
20241118,123100,643303410,2460,2460,2460,2460,0
20241118,123000,643303410,2460,2460,2460,2460,0
20241118,122900,643303410,2460,2460,2460,2460,1
20241118,122800,643300950,2455,2455,2455,2455,0
20241118,122700,643300950,2455,2455,2455,2455,6
20241118,122600,643286220,2470,2470,2470,2470,0
20241118,122500,643286220,2470,2470,2470,2470,0
20241118,122400,643286220,2470,2470,2470,2470,13
20241118,122300,643254110,2455,2460,2460,2455,2950
20241118,122200,636008570,2460,2460,2460,2460,386
20241118,122100,635059010,2460,2460,2460,2460,0
20241118,122000,635059010,2460,2460,2460,2460,900
20241118,121900,632845010,2475,2475,2475,2475,0
20241118,121800,632845010,2475,2475,2475,2475,0
20241118,121700,632845010,2475,2475,2475,2475,0
20241118,121600,632845010,2475,2475,2475,2475,164
20241118,121500,632439110,2460,2460,2460,2460,2467
20241118,121400,626370290,2465,2465,2465,2465,1910
20241118,121300,621662140,2480,2475,2480,2475,68
20241118,121200,621493550,2465,2465,2465,2465,28
20241118,121100,621424530,2475,2475,2475,2475,0
20241118,121000,621424530,2475,2475,2475,2475,0
20241118,120900,621424530,2475,2475,2475,2475,1000
20241118,120800,618949530,2475,2475,2475,2475,0
20241118,120700,618949530,2475,2475,2475,2475,10
20241118,120600,618924780,2470,2470,2470,2470,413
20241118,120500,617904670,2475,2475,2475,2475,0
20241118,120400,617904670,2475,2475,2475,2475,54
20241118,120300,617771020,2475,2475,2475,2475,45
20241118,120200,617659645,2480,2480,2480,2480,0
20241118,120100,617659645,2480,2480,2480,2480,0
20241118,120000,617659645,2480,2480,2480,2480,0
20241118,115900,617659645,2480,2480,2480,2480,1
20241118,115800,617657165,2480,2480,2480,2480,0
20241118,115700,617657165,2480,2480,2480,2480,0
20241118,115600,617657165,2480,2480,2480,2480,0
20241118,115500,617657165,2480,2480,2480,2480,0
20241118,115400,617657165,2480,2480,2480,2480,0
20241118,115300,617657165,2480,2480,2480,2480,1
20241118,115200,617654685,2465,2470,2470,2465,437
20241118,115100,616575585,2465,2470,2480,2465,6601
20241118,115000,600207070,2485,2485,2485,2485,0
20241118,114900,600207070,2485,2485,2485,2485,0
20241118,114800,600207070,2485,2485,2485,2485,0
20241118,114700,600207070,2485,2485,2485,2485,0
20241118,114600,600207070,2485,2485,2485,2485,0
20241118,114500,600207070,2485,2485,2485,2485,0
20241118,114400,600207070,2485,2485,2485,2485,13175
20241118,114300,567467195,2485,2485,2485,2485,0
20241118,114200,567467195,2485,2470,2485,2465,1201
20241118,114100,564502680,2480,2480,2480,2480,0
20241118,114000,564502680,2480,2480,2480,2480,0
20241118,113900,564502680,2480,2480,2480,2480,0
20241118,113800,564502680,2480,2470,2480,2470,2020
20241118,113700,559500560,2470,2470,2470,2470,4309
20241118,113600,548857330,2475,2475,2475,2475,1028
20241118,113500,546313030,2470,2475,2475,2470,557
20241118,113400,544936940,2470,2470,2470,2470,0
20241118,113300,544936940,2470,2475,2475,2470,1054
20241118,113200,542333550,2475,2475,2475,2475,0
20241118,113100,542333550,2475,2475,2475,2475,0
20241118,113000,542333550,2475,2475,2475,2475,1002
20241118,112900,539853600,2485,2485,2485,2475,1391
20241118,112800,536407020,2485,2485,2485,2485,12
20241118,112700,536377200,2490,2490,2490,2490,0
20241118,112600,536377200,2490,2490,2490,2490,0
20241118,112500,536377200,2490,2490,2490,2490,0
20241118,112400,536377200,2490,2490,2490,2490,0
20241118,112300,536377200,2490,2490,2490,2490,3
20241118,112200,536369730,2495,2495,2495,2495,2
20241118,112100,536364740,2495,2490,2495,2490,2
20241118,112000,536359755,2490,2490,2490,2490,2952
20241118,111900,529009275,2490,2490,2490,2490,0
20241118,111800,529009275,2490,2490,2490,2490,2
20241118,111700,529004295,2480,2490,2490,2480,814
20241118,111600,526983510,2490,2490,2490,2490,0
20241118,111500,526983510,2490,2495,2495,2490,3948
20241118,111400,517152985,2490,2495,2495,2490,1196
20241118,111300,514174940,2490,2490,2490,2490,1157
20241118,111200,511294010,2495,2485,2495,2485,5233
20241118,111100,498264290,2480,2480,2480,2480,0
20241118,111000,498264290,2480,2480,2480,2480,0
20241118,110900,498264290,2480,2480,2480,2480,811
20241118,110800,496253010,2480,2480,2480,2480,0
20241118,110700,496253010,2480,2480,2480,2480,1
20241118,110600,496250530,2475,2475,2475,2475,1500
20241118,110500,492538030,2475,2480,2480,2475,1122
20241118,110400,489755475,2480,2480,2480,2480,1940
20241118,110300,484944275,2485,2485,2485,2485,1
20241118,110200,484941790,2480,2480,2480,2480,18
20241118,110100,484897150,2480,2480,2480,2480,199
20241118,110000,484403630,2480,2480,2480,2480,102
20241118,105900,484150670,2485,2485,2485,2485,82
20241118,105800,483946900,2490,2490,2490,2490,0
20241118,105700,483946900,2490,2490,2490,2490,1030
20241118,105600,481382200,2490,2490,2490,2490,1000
20241118,105500,478892200,2490,2490,2490,2490,75
20241118,105400,478705450,2490,2490,2490,2490,1044
20241118,105300,476105890,2490,2490,2490,2490,1
20241118,105200,476103400,2495,2495,2495,2495,31
20241118,105100,476026055,2495,2495,2495,2495,91
20241118,105000,475799010,2495,2490,2495,2490,168
20241118,104900,475379860,2495,2495,2495,2495,5
20241118,104800,475367385,2495,2490,2495,2470,280
20241118,104700,474675460,2490,2475,2490,2475,5237
20241118,104600,461673985,2480,2480,2480,2480,0
20241118,104500,461673985,2480,2480,2480,2480,0
20241118,104400,461673985,2480,2480,2480,2480,626
20241118,104300,460121505,2490,2485,2490,2485,22
20241118,104200,460066830,2480,2485,2485,2480,41
20241118,104100,459964950,2485,2485,2485,2485,0
20241118,104000,459964950,2485,2480,2485,2480,290
20241118,103900,459244355,2490,2490,2490,2490,1050
20241118,103800,456629855,2490,2490,2490,2490,0
20241118,103700,456629855,2490,2490,2490,2490,1000
20241118,103600,454139855,2480,2485,2485,2480,1105
20241118,103500,451394455,2490,2490,2490,2490,30
20241118,103400,451319755,2490,2490,2490,2490,1
20241118,103300,451317265,2485,2485,2485,2485,1205
20241118,103200,448322840,2490,2490,2490,2490,1
20241118,103100,448320350,2485,2485,2485,2485,7038
20241118,103000,430830920,2480,2480,2480,2480,117
20241118,102900,430540760,2480,2480,2480,2480,301
20241118,102800,429794280,2475,2480,2480,2475,2419
20241118,102700,423801390,2480,2480,2480,2480,0
20241118,102600,423801390,2480,2480,2480,2480,612
20241118,102500,422283630,2480,2480,2480,2480,1250
20241118,102400,419183630,2480,2480,2480,2480,1000
20241118,102300,416703630,2475,2475,2475,2475,0
20241118,102200,416703630,2475,2475,2475,2475,1549
20241118,102100,412869855,2475,2475,2475,2475,3087
20241118,102000,405229530,2475,2475,2475,2475,49
20241118,101900,405108255,2475,2475,2475,2475,0
20241118,101800,405108255,2475,2475,2475,2475,2
20241118,101700,405103305,2485,2485,2485,2485,1
20241118,101600,405100820,2485,2475,2485,2475,510
20241118,101500,403838515,2475,2475,2475,2475,1
20241118,101400,403836040,2475,2480,2480,2475,914
20241118,101300,401573640,2470,2470,2470,2470,7
20241118,101200,401556350,2470,2470,2470,2470,16
20241118,101100,401516830,2470,2470,2470,2470,2163
20241118,101000,396174220,2470,2475,2475,2470,233
20241118,100900,395598705,2470,2475,2475,2470,900
20241118,100800,393374290,2480,2480,2480,2480,0
20241118,100700,393374290,2480,2475,2480,2475,212
20241118,100600,392849535,2480,2480,2480,2480,0
20241118,100500,392849535,2480,2470,2480,2470,700
20241118,100400,391114540,2470,2470,2470,2470,46
20241118,100300,391000920,2475,2475,2475,2475,40
20241118,100200,390901920,2475,2470,2475,2470,207
20241118,100100,390390515,2475,2475,2475,2475,0
20241118,100000,390390515,2475,2465,2475,2465,588
20241118,095900,388941085,2475,2475,2475,2475,0
20241118,095800,388941085,2475,2475,2475,2475,0
20241118,095700,388941085,2475,2465,2475,2465,101
20241118,095600,388692110,2475,2475,2475,2475,6
20241118,095500,388677260,2465,2485,2485,2465,1209
20241118,095400,385697055,2465,2470,2470,2465,500
20241118,095300,384464470,2485,2485,2485,2485,11
20241118,095200,384437135,2485,2485,2485,2485,0
20241118,095100,384437135,2485,2470,2485,2470,10
20241118,095000,384412420,2485,2485,2485,2485,2
20241118,094900,384407450,2465,2485,2485,2465,372
20241118,094800,383489480,2470,2485,2485,2470,506
20241118,094700,382239010,2485,2485,2485,2480,6
20241118,094600,382224105,2480,2480,2480,2480,1
20241118,094500,382221625,2485,2475,2485,2475,52
20241118,094400,382092835,2485,2485,2485,2485,0
20241118,094300,382092835,2485,2485,2485,2485,0
20241118,094200,382092835,2485,2485,2485,2485,1
20241118,094100,382090350,2470,2470,2470,2470,197
20241118,094000,381603760,2470,2465,2470,2465,6091
20241118,093900,366589020,2465,2485,2485,2465,18896
20241118,093800,319847210,2485,2485,2485,2485,0
20241118,093700,319847210,2485,2485,2485,2485,720
20241118,093600,318058010,2485,2485,2485,2485,2000
20241118,093500,313088010,2485,2490,2490,2485,2934
20241118,093400,305784455,2490,2495,2495,2490,1724
20241118,093300,301483760,2500,2495,2500,2495,125
20241118,093200,301171845,2495,2495,2495,2495,41
20241118,093100,301069550,2500,2500,2500,2500,3
20241118,093000,301062050,2490,2500,2500,2490,224
20241118,092900,300502290,2500,2500,2500,2500,275
20241118,092800,299814790,2485,2485,2485,2485,5
20241118,092700,299802365,2500,2490,2500,2490,1569
20241118,092600,295894235,2490,2500,2500,2490,704
20241118,092500,294141235,2500,2495,2500,2495,1008
20241118,092400,291621260,2505,2490,2505,2490,926
20241118,092300,289314185,2505,2505,2505,2490,16462
20241118,092200,248323145,2505,2495,2505,2485,2082
20241118,092100,243141655,2500,2485,2500,2485,3541
20241118,092000,234308480,2480,2480,2480,2480,300
20241118,091900,233564480,2480,2480,2480,2480,506
20241118,091800,232309600,2475,2495,2495,2475,443
20241118,091700,231205315,2475,2500,2500,2475,4423
20241118,091600,220148315,2495,2485,2495,2470,1378
20241118,091500,216732635,2485,2490,2495,2485,3905
20241118,091400,207007640,2470,2470,2470,2470,1
20241118,091300,207005170,2490,2480,2490,2480,2020
20241118,091200,201976040,2485,2480,2485,2480,466
20241118,091100,200819030,2480,2470,2480,2470,2520
20241118,091000,194574530,2465,2460,2470,2460,1210
20241118,090900,191586925,2460,2475,2475,2460,4122
20241118,090800,181407075,2470,2480,2480,2470,2604
20241118,090700,174975095,2480,2475,2480,2470,1185
20241118,090600,172039805,2475,2475,2475,2470,3009
20241118,090500,164593150,2480,2470,2480,2470,2979
20241118,090400,157220550,2470,2500,2500,2470,3169
20241118,090300,149323680,2500,2480,2500,2470,6764
20241118,090200,132491255,2480,2470,2480,2455,7691
20241118,090100,113584930,2475,2480,2480,2435,21443
20241118,090000,60814685,2475,2465,2510,2465,24553