KissMeData/058110/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,193500,87943000,2255,2255,2255,2255,573
20241118,193400,87943000,2255,2255,2255,2255,0
20241118,193300,87943000,2255,2255,2255,2255,0
20241118,193200,87943000,2255,2255,2255,2255,0
20241118,193100,87943000,2255,2255,2255,2255,0
20241118,193000,87943000,2255,2255,2255,2255,0
20241118,192900,87943000,2255,2255,2255,2255,0
20241118,192800,87943000,2255,2255,2255,2255,0
20241118,192700,87943000,2255,2255,2255,2255,0
20241118,192600,87943000,2255,2255,2255,2255,0
20241118,192500,87943000,2255,2255,2255,2255,0
20241118,192400,87943000,2255,2255,2255,2255,0
20241118,192300,87943000,2255,2255,2255,2255,0
20241118,192200,87943000,2255,2255,2255,2255,0
20241118,192100,87943000,2255,2255,2255,2255,0
20241118,192000,87943000,2255,2255,2255,2255,0
20241118,191900,87943000,2255,2255,2255,2255,0
20241118,191800,87943000,2255,2255,2255,2255,0
20241118,191700,87943000,2255,2255,2255,2255,0
20241118,191600,87943000,2255,2255,2255,2255,0
20241118,191500,87943000,2255,2255,2255,2255,0
20241118,191400,87943000,2255,2255,2255,2255,0
20241118,191300,87943000,2255,2255,2255,2255,0
20241118,191200,87943000,2255,2255,2255,2255,0
20241118,191100,87943000,2255,2255,2255,2255,0
20241118,191000,87943000,2255,2255,2255,2255,0
20241118,190900,87943000,2255,2255,2255,2255,0
20241118,190800,87943000,2255,2255,2255,2255,0
20241118,190700,87943000,2255,2255,2255,2255,0
20241118,190600,87943000,2255,2255,2255,2255,0
20241118,190500,87943000,2255,2255,2255,2255,573
20241118,190400,87943000,2255,2255,2255,2255,0
20241118,190300,87943000,2255,2255,2255,2255,0
20241118,190200,87943000,2255,2255,2255,2255,0
20241118,190100,87943000,2255,2255,2255,2255,0
20241118,190000,87943000,2255,2255,2255,2255,0
20241118,185900,87943000,2255,2255,2255,2255,0
20241118,185800,87943000,2255,2255,2255,2255,0
20241118,185700,87943000,2255,2255,2255,2255,0
20241118,185600,87943000,2255,2255,2255,2255,0
20241118,185500,87943000,2255,2255,2255,2255,0
20241118,185400,87943000,2255,2255,2255,2255,0
20241118,185300,87943000,2255,2255,2255,2255,0
20241118,185200,87943000,2255,2255,2255,2255,0
20241118,185100,87943000,2255,2255,2255,2255,0
20241118,185000,87943000,2255,2255,2255,2255,0
20241118,184900,87943000,2255,2255,2255,2255,0
20241118,184800,87943000,2255,2255,2255,2255,0
20241118,184700,87943000,2255,2255,2255,2255,0
20241118,184600,87943000,2255,2255,2255,2255,0
20241118,184500,87943000,2255,2255,2255,2255,0
20241118,184400,87943000,2255,2255,2255,2255,0
20241118,184300,87943000,2255,2255,2255,2255,0
20241118,184200,87943000,2255,2255,2255,2255,0
20241118,184100,87943000,2255,2255,2255,2255,0
20241118,184000,87943000,2255,2255,2255,2255,0
20241118,183900,87943000,2255,2255,2255,2255,0
20241118,183800,87943000,2255,2255,2255,2255,0
20241118,183700,87943000,2255,2255,2255,2255,0
20241118,183600,87943000,2255,2255,2255,2255,0
20241118,183500,87943000,2255,2255,2255,2255,573
20241118,183400,87943000,2255,2255,2255,2255,0
20241118,183300,87943000,2255,2255,2255,2255,0
20241118,183200,87943000,2255,2255,2255,2255,0
20241118,183100,87943000,2255,2255,2255,2255,0
20241118,183000,87943000,2255,2255,2255,2255,0
20241118,182900,87943000,2255,2255,2255,2255,0
20241118,182800,87943000,2255,2255,2255,2255,0
20241118,182700,87943000,2255,2255,2255,2255,0
20241118,182600,87943000,2255,2255,2255,2255,0
20241118,182500,87943000,2255,2255,2255,2255,0
20241118,182400,87943000,2255,2255,2255,2255,0
20241118,182300,87943000,2255,2255,2255,2255,0
20241118,182200,87943000,2255,2255,2255,2255,0
20241118,182100,87943000,2255,2255,2255,2255,0
20241118,182000,87943000,2255,2255,2255,2255,0
20241118,181900,87943000,2255,2255,2255,2255,0
20241118,181800,87943000,2255,2255,2255,2255,0
20241118,181700,87943000,2255,2255,2255,2255,0
20241118,181600,87943000,2255,2255,2255,2255,0
20241118,181500,87943000,2255,2255,2255,2255,0
20241118,181400,87943000,2255,2255,2255,2255,0
20241118,181300,87943000,2255,2255,2255,2255,0
20241118,181200,87943000,2255,2255,2255,2255,0
20241118,181100,87943000,2255,2255,2255,2255,0
20241118,181000,87943000,2255,2255,2255,2255,0
20241118,180900,87943000,2255,2255,2255,2255,0
20241118,180800,87943000,2255,2255,2255,2255,0
20241118,180700,87943000,2255,2255,2255,2255,0
20241118,180600,87943000,2255,2255,2255,2255,0
20241118,180500,87943000,2255,2255,2255,2255,573
20241118,180400,87943000,2255,2255,2255,2255,0
20241118,180300,87943000,2255,2255,2255,2255,0
20241118,180200,87943000,2255,2255,2255,2255,0
20241118,180100,87943000,2255,2255,2255,2255,0
20241118,180000,87943000,2255,2255,2255,2255,0
20241118,175900,87943000,2255,2255,2255,2255,0
20241118,175800,87943000,2255,2255,2255,2255,0
20241118,175700,87943000,2255,2255,2255,2255,0
20241118,175600,87943000,2255,2255,2255,2255,0
20241118,175500,87943000,2255,2255,2255,2255,0
20241118,175400,87943000,2255,2255,2255,2255,0
20241118,175300,87943000,2255,2255,2255,2255,0
20241118,175200,87943000,2255,2255,2255,2255,0
20241118,175100,87943000,2255,2255,2255,2255,0
20241118,175000,87943000,2255,2255,2255,2255,0
20241118,174900,87943000,2255,2255,2255,2255,0
20241118,174800,87943000,2255,2255,2255,2255,0
20241118,174700,87943000,2255,2255,2255,2255,0
20241118,174600,87943000,2255,2255,2255,2255,0
20241118,174500,87943000,2255,2255,2255,2255,0
20241118,174400,87943000,2255,2255,2255,2255,0
20241118,174300,87943000,2255,2255,2255,2255,0
20241118,174200,87943000,2255,2255,2255,2255,0
20241118,174100,87943000,2255,2255,2255,2255,0
20241118,174000,87943000,2255,2255,2255,2255,0
20241118,173900,87943000,2255,2255,2255,2255,0
20241118,173800,87943000,2255,2255,2255,2255,0
20241118,173700,87943000,2255,2255,2255,2255,0
20241118,173600,87943000,2255,2255,2255,2255,0
20241118,173500,87943000,2255,2255,2255,2255,573
20241118,173400,87943000,2255,2255,2255,2255,0
20241118,173300,87943000,2255,2255,2255,2255,0
20241118,173200,87943000,2255,2255,2255,2255,0
20241118,173100,87943000,2255,2255,2255,2255,0
20241118,173000,87943000,2255,2255,2255,2255,0
20241118,172900,87943000,2255,2255,2255,2255,0
20241118,172800,87943000,2255,2255,2255,2255,0
20241118,172700,87943000,2255,2255,2255,2255,0
20241118,172600,87943000,2255,2255,2255,2255,0
20241118,172500,87943000,2255,2255,2255,2255,0
20241118,172400,87943000,2255,2255,2255,2255,0
20241118,172300,87943000,2255,2255,2255,2255,0
20241118,172200,87943000,2255,2255,2255,2255,0
20241118,172100,87943000,2255,2255,2255,2255,0
20241118,172000,87943000,2255,2255,2255,2255,0
20241118,171900,87943000,2255,2255,2255,2255,0
20241118,171800,87943000,2255,2255,2255,2255,0
20241118,171700,87943000,2255,2255,2255,2255,0
20241118,171600,87943000,2255,2255,2255,2255,0
20241118,171500,87943000,2255,2255,2255,2255,0
20241118,171400,87943000,2255,2255,2255,2255,0
20241118,171300,87943000,2255,2255,2255,2255,0
20241118,171200,87943000,2255,2255,2255,2255,0
20241118,171100,87943000,2255,2255,2255,2255,0
20241118,171000,87943000,2255,2255,2255,2255,0
20241118,170900,87943000,2255,2255,2255,2255,0
20241118,170800,87943000,2255,2255,2255,2255,0
20241118,170700,87943000,2255,2255,2255,2255,0
20241118,170600,87943000,2255,2255,2255,2255,0
20241118,170500,87943000,2255,2255,2255,2255,573
20241118,170400,87943000,2255,2255,2255,2255,0
20241118,170300,87943000,2255,2255,2255,2255,0
20241118,170200,87943000,2255,2255,2255,2255,0
20241118,170100,87943000,2255,2255,2255,2255,0
20241118,170000,87943000,2255,2255,2255,2255,0
20241118,165900,87943000,2255,2255,2255,2255,0
20241118,165800,87943000,2255,2255,2255,2255,0
20241118,165700,87943000,2255,2255,2255,2255,0
20241118,165600,87943000,2255,2255,2255,2255,0
20241118,165500,87943000,2255,2255,2255,2255,0
20241118,165400,87943000,2255,2255,2255,2255,0
20241118,165300,87943000,2255,2255,2255,2255,0
20241118,165200,87943000,2255,2255,2255,2255,0
20241118,165100,87943000,2255,2255,2255,2255,0
20241118,165000,87943000,2255,2255,2255,2255,0
20241118,164900,87943000,2255,2255,2255,2255,0
20241118,164800,87943000,2255,2255,2255,2255,0
20241118,164700,87943000,2255,2255,2255,2255,0
20241118,164600,87943000,2255,2255,2255,2255,0
20241118,164500,87943000,2255,2255,2255,2255,0
20241118,164400,87943000,2255,2255,2255,2255,0
20241118,164300,87943000,2255,2255,2255,2255,0
20241118,164200,87943000,2255,2255,2255,2255,0
20241118,164100,87943000,2255,2255,2255,2255,0
20241118,164000,87943000,2255,2255,2255,2255,0
20241118,163900,87943000,2255,2255,2255,2255,0
20241118,163800,87943000,2255,2255,2255,2255,0
20241118,163700,87943000,2255,2255,2255,2255,0
20241118,163600,87943000,2255,2255,2255,2255,0
20241118,163500,87943000,2255,2255,2255,2255,573
20241118,163400,87943000,2255,2255,2255,2255,0
20241118,163300,87943000,2255,2255,2255,2255,0
20241118,163200,87943000,2255,2255,2255,2255,0
20241118,163100,87943000,2255,2255,2255,2255,0
20241118,163000,87943000,2255,2255,2255,2255,0
20241118,162900,87943000,2255,2255,2255,2255,0
20241118,162800,87943000,2255,2255,2255,2255,0
20241118,162700,87943000,2255,2255,2255,2255,0
20241118,162600,87943000,2255,2255,2255,2255,0
20241118,162500,87943000,2255,2255,2255,2255,0
20241118,162400,87943000,2255,2255,2255,2255,0
20241118,162300,87943000,2255,2255,2255,2255,0
20241118,162200,87943000,2255,2255,2255,2255,0
20241118,162100,87943000,2255,2255,2255,2255,0
20241118,162000,87943000,2255,2255,2255,2255,0
20241118,161900,87943000,2255,2255,2255,2255,0
20241118,161800,87943000,2255,2255,2255,2255,0
20241118,161700,87943000,2255,2255,2255,2255,0
20241118,161600,87943000,2255,2255,2255,2255,0
20241118,161500,87943000,2255,2255,2255,2255,0
20241118,161400,87943000,2255,2255,2255,2255,0
20241118,161300,87943000,2255,2255,2255,2255,0
20241118,161200,87943000,2255,2255,2255,2255,0
20241118,161100,87943000,2255,2255,2255,2255,0
20241118,161000,87943000,2255,2255,2255,2255,0
20241118,160900,87943000,2255,2255,2255,2255,0
20241118,160800,87943000,2255,2255,2255,2255,0
20241118,160700,87943000,2255,2255,2255,2255,0
20241118,160600,87943000,2255,2255,2255,2255,0
20241118,160500,87943000,2255,2255,2255,2255,573
20241118,160400,87943000,2255,2255,2255,2255,0
20241118,160300,87943000,2255,2255,2255,2255,0
20241118,160200,87943000,2255,2255,2255,2255,0
20241118,160100,87943000,2255,2255,2255,2255,0
20241118,160000,87943000,2255,2255,2255,2255,0
20241118,155900,87943000,2255,2255,2255,2255,0
20241118,155800,87943000,2255,2255,2255,2255,0
20241118,155700,87943000,2255,2255,2255,2255,0
20241118,155600,87943000,2255,2255,2255,2255,0
20241118,155500,87943000,2255,2255,2255,2255,0
20241118,155400,87943000,2255,2255,2255,2255,0
20241118,155300,87943000,2255,2255,2255,2255,0
20241118,155200,87943000,2255,2255,2255,2255,0
20241118,155100,87943000,2255,2255,2255,2255,0
20241118,155000,87943000,2255,2255,2255,2255,0
20241118,154900,87943000,2255,2255,2255,2255,0
20241118,154800,87943000,2255,2255,2255,2255,0
20241118,154700,87943000,2255,2255,2255,2255,0
20241118,154600,87943000,2255,2255,2255,2255,0
20241118,154500,87943000,2255,2255,2255,2255,0
20241118,154400,87943000,2255,2255,2255,2255,0
20241118,154300,87943000,2255,2255,2255,2255,0
20241118,154200,87943000,2255,2255,2255,2255,0
20241118,154100,87943000,2255,2255,2255,2255,0
20241118,154000,87943000,2255,2255,2255,2255,0
20241118,153900,87943000,2255,2255,2255,2255,0
20241118,153800,87943000,2255,2255,2255,2255,0
20241118,153700,87943000,2255,2255,2255,2255,0
20241118,153600,87943000,2255,2255,2255,2255,0
20241118,153500,87943000,2255,2255,2255,2255,573
20241118,153400,87943000,2255,2255,2255,2255,0
20241118,153300,87943000,2255,2255,2255,2255,0
20241118,153200,87943000,2255,2255,2255,2255,0
20241118,153100,87943000,2255,2255,2255,2255,0
20241118,153000,87943000,2255,2255,2255,2255,573
20241118,152900,86650885,2270,2270,2270,2270,0
20241118,152800,86650885,2270,2270,2270,2270,0
20241118,152700,86650885,2270,2270,2270,2270,0
20241118,152600,86650885,2270,2270,2270,2270,0
20241118,152500,86650885,2270,2270,2270,2270,0
20241118,152400,86650885,2270,2270,2270,2270,0
20241118,152300,86650885,2270,2270,2270,2270,0
20241118,152200,86650885,2270,2270,2270,2270,0
20241118,152100,86650885,2270,2270,2270,2270,0
20241118,152000,86650885,2270,2270,2270,2270,0
20241118,151900,86650885,2270,2270,2270,2270,0
20241118,151800,86650885,2270,2270,2270,2270,0
20241118,151700,86650885,2270,2270,2270,2270,0
20241118,151600,86650885,2270,2270,2270,2270,0
20241118,151500,86650885,2270,2270,2270,2270,0
20241118,151400,86650885,2270,2270,2270,2270,0
20241118,151300,86650885,2270,2270,2270,2270,0
20241118,151200,86650885,2270,2270,2270,2270,0
20241118,151100,86650885,2270,2270,2270,2270,1
20241118,151000,86648615,2270,2270,2270,2270,0
20241118,150900,86648615,2270,2270,2270,2270,0
20241118,150800,86648615,2270,2270,2270,2270,0
20241118,150700,86648615,2270,2270,2270,2270,0
20241118,150600,86648615,2270,2270,2270,2270,0
20241118,150500,86648615,2270,2270,2270,2270,0
20241118,150400,86648615,2270,2270,2270,2270,0
20241118,150300,86648615,2270,2270,2270,2270,0
20241118,150200,86648615,2270,2270,2270,2270,0
20241118,150100,86648615,2270,2270,2270,2270,0
20241118,150000,86648615,2270,2270,2270,2270,0
20241118,145900,86648615,2270,2270,2270,2270,0
20241118,145800,86648615,2270,2270,2270,2270,0
20241118,145700,86648615,2270,2270,2270,2270,0
20241118,145600,86648615,2270,2270,2270,2270,0
20241118,145500,86648615,2270,2270,2270,2270,0
20241118,145400,86648615,2270,2265,2270,2265,4
20241118,145300,86639550,2255,2255,2255,2255,0
20241118,145200,86639550,2255,2255,2255,2255,0
20241118,145100,86639550,2255,2255,2255,2255,0
20241118,145000,86639550,2255,2255,2255,2255,0
20241118,144900,86639550,2255,2255,2255,2255,3
20241118,144800,86632785,2255,2255,2255,2255,0
20241118,144700,86632785,2255,2255,2255,2255,0
20241118,144600,86632785,2255,2255,2255,2255,3
20241118,144500,86626020,2280,2280,2280,2280,0
20241118,144400,86626020,2280,2280,2280,2280,0
20241118,144300,86626020,2280,2280,2280,2280,10
20241118,144200,86603220,2280,2280,2280,2280,0
20241118,144100,86603220,2280,2280,2280,2280,0
20241118,144000,86603220,2280,2280,2280,2280,2
20241118,143900,86598660,2265,2265,2265,2265,0
20241118,143800,86598660,2265,2265,2265,2265,0
20241118,143700,86598660,2265,2270,2270,2265,695
20241118,143600,85024210,2280,2280,2280,2280,0
20241118,143500,85024210,2280,2280,2280,2280,0
20241118,143400,85024210,2280,2280,2280,2280,0
20241118,143300,85024210,2280,2280,2280,2280,0
20241118,143200,85024210,2280,2280,2280,2280,0
20241118,143100,85024210,2280,2280,2280,2280,0
20241118,143000,85024210,2280,2280,2280,2280,4
20241118,142900,85015090,2280,2280,2280,2280,1
20241118,142800,85012810,2275,2275,2275,2275,0
20241118,142700,85012810,2275,2275,2275,2275,0
20241118,142600,85012810,2275,2275,2275,2275,0
20241118,142500,85012810,2275,2275,2275,2275,0
20241118,142400,85012810,2275,2275,2275,2275,0
20241118,142300,85012810,2275,2265,2275,2265,39
20241118,142200,84924295,2265,2265,2265,2265,0
20241118,142100,84924295,2265,2265,2265,2265,197
20241118,142000,84478090,2265,2265,2265,2265,0
20241118,141900,84478090,2265,2265,2265,2265,1000
20241118,141800,82213090,2265,2265,2265,2265,0
20241118,141700,82213090,2265,2265,2265,2265,50
20241118,141600,82099840,2265,2265,2265,2265,0
20241118,141500,82099840,2265,2265,2265,2265,600
20241118,141400,80740840,2265,2275,2275,2265,732
20241118,141300,79075610,2265,2265,2265,2265,0
20241118,141200,79075610,2265,2265,2265,2265,0
20241118,141100,79075610,2265,2265,2265,2265,245
20241118,141000,78520685,2265,2260,2265,2260,2004
20241118,140900,73986495,2245,2245,2245,2245,230
20241118,140800,73470145,2245,2250,2250,2245,1144
20241118,140700,70899365,2250,2250,2250,2250,0
20241118,140600,70899365,2250,2250,2250,2250,1935
20241118,140500,66545615,2250,2255,2255,2245,6596
20241118,140400,51704495,2255,2255,2255,2255,0
20241118,140300,51704495,2255,2255,2255,2255,0
20241118,140200,51704495,2255,2255,2255,2255,0
20241118,140100,51704495,2255,2255,2255,2255,0
20241118,140000,51704495,2255,2255,2255,2255,0
20241118,135900,51704495,2255,2255,2255,2255,0
20241118,135800,51704495,2255,2255,2255,2255,0
20241118,135700,51704495,2255,2255,2255,2255,0
20241118,135600,51704495,2255,2255,2255,2255,0
20241118,135500,51704495,2255,2255,2255,2255,0
20241118,135400,51704495,2255,2255,2255,2255,0
20241118,135300,51704495,2255,2255,2255,2255,0
20241118,135200,51704495,2255,2255,2255,2255,0
20241118,135100,51704495,2255,2255,2255,2255,0
20241118,135000,51704495,2255,2255,2255,2255,0
20241118,134900,51704495,2255,2255,2255,2255,0
20241118,134800,51704495,2255,2255,2255,2255,0
20241118,134700,51704495,2255,2255,2255,2255,0
20241118,134600,51704495,2255,2255,2255,2255,0
20241118,134500,51704495,2255,2255,2255,2255,0
20241118,134400,51704495,2255,2255,2255,2255,0
20241118,134300,51704495,2255,2255,2255,2255,0
20241118,134200,51704495,2255,2260,2260,2255,208
20241118,134100,51235430,2260,2260,2260,2260,97
20241118,134000,51016210,2260,2260,2260,2260,0
20241118,133900,51016210,2260,2260,2260,2260,0
20241118,133800,51016210,2260,2260,2260,2260,0
20241118,133700,51016210,2260,2260,2260,2260,100
20241118,133600,50790210,2265,2265,2265,2265,0
20241118,133500,50790210,2265,2265,2265,2265,0
20241118,133400,50790210,2265,2265,2265,2265,0
20241118,133300,50790210,2265,2265,2265,2265,0
20241118,133200,50790210,2265,2265,2265,2265,0
20241118,133100,50790210,2265,2265,2265,2265,0
20241118,133000,50790210,2265,2265,2265,2265,0
20241118,132900,50790210,2265,2265,2265,2265,0
20241118,132800,50790210,2265,2265,2265,2265,569
20241118,132700,49501425,2280,2280,2280,2280,0
20241118,132600,49501425,2280,2280,2280,2280,0
20241118,132500,49501425,2280,2280,2280,2280,0
20241118,132400,49501425,2280,2280,2280,2280,0
20241118,132300,49501425,2280,2280,2280,2280,0
20241118,132200,49501425,2280,2280,2280,2280,5
20241118,132100,49490025,2280,2280,2280,2280,0
20241118,132000,49490025,2280,2280,2280,2280,0
20241118,131900,49490025,2280,2280,2280,2280,171
20241118,131800,49100145,2280,2280,2280,2280,0
20241118,131700,49100145,2280,2280,2280,2280,0
20241118,131600,49100145,2280,2280,2280,2280,0
20241118,131500,49100145,2280,2280,2280,2280,1
20241118,131400,49097865,2270,2270,2270,2270,0
20241118,131300,49097865,2270,2270,2270,2270,0
20241118,131200,49097865,2270,2270,2270,2270,1
20241118,131100,49095595,2270,2270,2270,2270,0
20241118,131000,49095595,2270,2270,2270,2270,0
20241118,130900,49095595,2270,2280,2280,2270,3
20241118,130800,49088770,2260,2260,2260,2260,0
20241118,130700,49088770,2260,2265,2265,2260,11
20241118,130600,49063905,2280,2280,2280,2280,0
20241118,130500,49063905,2280,2280,2280,2280,0
20241118,130400,49063905,2280,2280,2280,2280,0
20241118,130300,49063905,2280,2280,2280,2280,0
20241118,130200,49063905,2280,2280,2280,2280,1
20241118,130100,49061625,2265,2265,2265,2265,1
20241118,130000,49059360,2260,2260,2260,2260,0
20241118,125900,49059360,2260,2260,2260,2260,0
20241118,125800,49059360,2260,2260,2260,2260,0
20241118,125700,49059360,2260,2260,2260,2260,0
20241118,125600,49059360,2260,2260,2260,2260,0
20241118,125500,49059360,2260,2260,2260,2260,0
20241118,125400,49059360,2260,2260,2260,2260,0
20241118,125300,49059360,2260,2260,2260,2260,0
20241118,125200,49059360,2260,2260,2260,2260,0
20241118,125100,49059360,2260,2260,2260,2260,1630
20241118,125000,45375560,2280,2260,2280,2260,2
20241118,124900,45371020,2265,2265,2265,2265,0
20241118,124800,45371020,2265,2265,2265,2265,0
20241118,124700,45371020,2265,2265,2265,2265,0
20241118,124600,45371020,2265,2265,2265,2265,0
20241118,124500,45371020,2265,2265,2265,2265,1000
20241118,124400,43106020,2270,2270,2270,2270,0
20241118,124300,43106020,2270,2270,2270,2270,0
20241118,124200,43106020,2270,2270,2270,2270,0
20241118,124100,43106020,2270,2270,2270,2270,0
20241118,124000,43106020,2270,2270,2270,2270,8
20241118,123900,43087860,2270,2270,2270,2270,3
20241118,123800,43081050,2270,2270,2270,2270,0
20241118,123700,43081050,2270,2270,2270,2270,0
20241118,123600,43081050,2270,2270,2270,2270,0
20241118,123500,43081050,2270,2270,2270,2270,0
20241118,123400,43081050,2270,2270,2270,2270,0
20241118,123300,43081050,2270,2270,2270,2270,0
20241118,123200,43081050,2270,2270,2270,2270,0
20241118,123100,43081050,2270,2270,2270,2270,0
20241118,123000,43081050,2270,2270,2270,2270,1
20241118,122900,43078780,2265,2265,2265,2265,0
20241118,122800,43078780,2265,2265,2265,2265,0
20241118,122700,43078780,2265,2265,2265,2265,0
20241118,122600,43078780,2265,2265,2265,2265,0
20241118,122500,43078780,2265,2265,2265,2265,0
20241118,122400,43078780,2265,2265,2265,2265,0
20241118,122300,43078780,2265,2265,2265,2265,525
20241118,122200,41889655,2270,2270,2270,2270,0
20241118,122100,41889655,2270,2270,2270,2270,40
20241118,122000,41798855,2265,2265,2265,2265,154
20241118,121900,41450045,2270,2270,2270,2270,0
20241118,121800,41450045,2270,2270,2270,2270,0
20241118,121700,41450045,2270,2270,2270,2270,0
20241118,121600,41450045,2270,2270,2270,2270,0
20241118,121500,41450045,2270,2270,2270,2270,0
20241118,121400,41450045,2270,2270,2270,2270,1
20241118,121300,41447775,2280,2280,2280,2280,0
20241118,121200,41447775,2280,2280,2280,2280,0
20241118,121100,41447775,2280,2280,2280,2280,0
20241118,121000,41447775,2280,2280,2280,2280,0
20241118,120900,41447775,2280,2280,2280,2280,0
20241118,120800,41447775,2280,2280,2280,2280,1
20241118,120700,41445495,2275,2275,2275,2275,0
20241118,120600,41445495,2275,2275,2275,2275,0
20241118,120500,41445495,2275,2275,2275,2275,0
20241118,120400,41445495,2275,2275,2275,2275,0
20241118,120300,41445495,2275,2275,2275,2275,1
20241118,120200,41443220,2275,2275,2275,2275,0
20241118,120100,41443220,2275,2275,2275,2275,0
20241118,120000,41443220,2275,2275,2275,2275,0
20241118,115900,41443220,2275,2275,2275,2275,0
20241118,115800,41443220,2275,2275,2275,2275,0
20241118,115700,41443220,2275,2275,2275,2275,0
20241118,115600,41443220,2275,2275,2275,2275,0
20241118,115500,41443220,2275,2275,2275,2275,0
20241118,115400,41443220,2275,2275,2275,2275,0
20241118,115300,41443220,2275,2275,2275,2275,0
20241118,115200,41443220,2275,2275,2275,2275,0
20241118,115100,41443220,2275,2275,2275,2275,0
20241118,115000,41443220,2275,2275,2275,2275,0
20241118,114900,41443220,2275,2265,2275,2265,873
20241118,114800,39463360,2265,2265,2265,2265,0
20241118,114700,39463360,2265,2265,2265,2265,0
20241118,114600,39463360,2265,2265,2265,2265,0
20241118,114500,39463360,2265,2265,2265,2265,0
20241118,114400,39463360,2265,2265,2265,2265,0
20241118,114300,39463360,2265,2265,2265,2265,0
20241118,114200,39463360,2265,2265,2265,2265,0
20241118,114100,39463360,2265,2265,2265,2265,10
20241118,114000,39440710,2275,2275,2275,2275,0
20241118,113900,39440710,2275,2275,2275,2275,0
20241118,113800,39440710,2275,2275,2275,2275,0
20241118,113700,39440710,2275,2275,2275,2275,0
20241118,113600,39440710,2275,2275,2275,2275,1
20241118,113500,39438435,2280,2280,2280,2280,0
20241118,113400,39438435,2280,2280,2280,2280,0
20241118,113300,39438435,2280,2280,2280,2280,0
20241118,113200,39438435,2280,2280,2280,2280,0
20241118,113100,39438435,2280,2280,2280,2280,1200
20241118,113000,36702435,2275,2275,2275,2275,55
20241118,112900,36577310,2275,2275,2275,2275,0
20241118,112800,36577310,2275,2275,2275,2275,0
20241118,112700,36577310,2275,2275,2275,2275,0
20241118,112600,36577310,2275,2275,2275,2275,0
20241118,112500,36577310,2275,2275,2275,2275,0
20241118,112400,36577310,2275,2275,2275,2275,0
20241118,112300,36577310,2275,2275,2275,2275,0
20241118,112200,36577310,2275,2275,2275,2275,0
20241118,112100,36577310,2275,2275,2275,2275,0
20241118,112000,36577310,2275,2275,2275,2275,0
20241118,111900,36577310,2275,2275,2275,2275,0
20241118,111800,36577310,2275,2275,2275,2275,0
20241118,111700,36577310,2275,2275,2275,2275,0
20241118,111600,36577310,2275,2275,2275,2275,0
20241118,111500,36577310,2275,2275,2275,2275,0
20241118,111400,36577310,2275,2275,2275,2275,0
20241118,111300,36577310,2275,2275,2275,2275,0
20241118,111200,36577310,2275,2275,2275,2275,0
20241118,111100,36577310,2275,2275,2275,2275,0
20241118,111000,36577310,2275,2275,2275,2275,0
20241118,110900,36577310,2275,2275,2275,2275,0
20241118,110800,36577310,2275,2275,2275,2275,0
20241118,110700,36577310,2275,2275,2275,2275,0
20241118,110600,36577310,2275,2275,2275,2275,0
20241118,110500,36577310,2275,2275,2275,2275,11
20241118,110400,36552285,2275,2275,2275,2275,40
20241118,110300,36461285,2280,2280,2280,2280,0
20241118,110200,36461285,2280,2280,2280,2280,20
20241118,110100,36415685,2280,2280,2280,2280,96
20241118,110000,36196805,2280,2280,2280,2280,0
20241118,105900,36196805,2280,2280,2280,2280,0
20241118,105800,36196805,2280,2280,2280,2280,0
20241118,105700,36196805,2280,2280,2280,2280,0
20241118,105600,36196805,2280,2280,2280,2280,0
20241118,105500,36196805,2280,2280,2280,2280,1
20241118,105400,36194525,2280,2280,2280,2280,0
20241118,105300,36194525,2280,2280,2280,2280,0
20241118,105200,36194525,2280,2280,2280,2280,0
20241118,105100,36194525,2280,2280,2280,2280,0
20241118,105000,36194525,2280,2255,2280,2255,51
20241118,104900,36079495,2250,2250,2250,2250,0
20241118,104800,36079495,2250,2250,2250,2250,0
20241118,104700,36079495,2250,2250,2250,2250,0
20241118,104600,36079495,2250,2250,2250,2250,0
20241118,104500,36079495,2250,2250,2250,2250,0
20241118,104400,36079495,2250,2250,2250,2250,0
20241118,104300,36079495,2250,2250,2250,2250,0
20241118,104200,36079495,2250,2275,2275,2250,1038
20241118,104100,33737275,2285,2285,2285,2285,0
20241118,104000,33737275,2285,2285,2285,2285,0
20241118,103900,33737275,2285,2285,2285,2285,0
20241118,103800,33737275,2285,2285,2285,2285,0
20241118,103700,33737275,2285,2285,2285,2285,0
20241118,103600,33737275,2285,2285,2285,2285,0
20241118,103500,33737275,2285,2285,2285,2285,0
20241118,103400,33737275,2285,2285,2285,2285,0
20241118,103300,33737275,2285,2285,2285,2285,20
20241118,103200,33691575,2285,2285,2285,2285,0
20241118,103100,33691575,2285,2285,2285,2285,0
20241118,103000,33691575,2285,2285,2285,2285,0
20241118,102900,33691575,2285,2285,2285,2285,1
20241118,102800,33689290,2285,2285,2285,2285,0
20241118,102700,33689290,2285,2285,2285,2285,0
20241118,102600,33689290,2285,2285,2285,2285,0
20241118,102500,33689290,2285,2285,2285,2285,0
20241118,102400,33689290,2285,2285,2285,2285,0
20241118,102300,33689290,2285,2285,2285,2285,0
20241118,102200,33689290,2285,2285,2285,2285,400
20241118,102100,32775290,2285,2285,2285,2285,0
20241118,102000,32775290,2285,2285,2285,2285,0
20241118,101900,32775290,2285,2285,2285,2285,10
20241118,101800,32752440,2280,2280,2280,2280,0
20241118,101700,32752440,2280,2280,2280,2280,0
20241118,101600,32752440,2280,2280,2280,2280,0
20241118,101500,32752440,2280,2280,2280,2280,0
20241118,101400,32752440,2280,2280,2280,2280,0
20241118,101300,32752440,2280,2280,2280,2280,0
20241118,101200,32752440,2280,2280,2280,2280,0
20241118,101100,32752440,2280,2280,2280,2280,201
20241118,101000,32294160,2280,2280,2280,2280,0
20241118,100900,32294160,2280,2280,2280,2280,2
20241118,100800,32289600,2280,2280,2280,2280,1
20241118,100700,32287320,2290,2285,2290,2285,300
20241118,100600,31600325,2290,2290,2290,2290,0
20241118,100500,31600325,2290,2290,2290,2290,0
20241118,100400,31600325,2290,2290,2290,2290,1
20241118,100300,31598035,2290,2290,2290,2290,8
20241118,100200,31579715,2290,2290,2290,2290,0
20241118,100100,31579715,2290,2290,2290,2290,0
20241118,100000,31579715,2290,2290,2290,2290,0
20241118,095900,31579715,2290,2290,2290,2290,0
20241118,095800,31579715,2290,2290,2290,2290,64
20241118,095700,31433155,2280,2285,2285,2280,694
20241118,095600,29848845,2290,2290,2290,2290,1
20241118,095500,29846555,2285,2285,2285,2285,4
20241118,095400,29837415,2285,2285,2285,2285,20
20241118,095300,29791715,2285,2285,2285,2285,276
20241118,095200,29161055,2285,2285,2285,2285,0
20241118,095100,29161055,2285,2285,2285,2285,10
20241118,095000,29138205,2280,2280,2280,2280,0
20241118,094900,29138205,2280,2280,2280,2280,100
20241118,094800,28910205,2280,2280,2280,2280,104
20241118,094700,28673085,2280,2275,2280,2275,729
20241118,094600,27014605,2270,2270,2270,2270,1120
20241118,094500,24472205,2270,2270,2270,2270,0
20241118,094400,24472205,2270,2270,2270,2270,0
20241118,094300,24472205,2270,2270,2270,2270,64
20241118,094200,24326925,2265,2265,2265,2265,0
20241118,094100,24326925,2265,2265,2265,2265,0
20241118,094000,24326925,2265,2265,2265,2265,100
20241118,093900,24100425,2265,2265,2265,2265,0
20241118,093800,24100425,2265,2265,2265,2265,482
20241118,093700,23008695,2265,2265,2265,2265,0
20241118,093600,23008695,2265,2265,2265,2265,0
20241118,093500,23008695,2265,2265,2265,2265,0
20241118,093400,23008695,2265,2265,2265,2265,0
20241118,093300,23008695,2265,2265,2265,2265,0
20241118,093200,23008695,2265,2265,2265,2265,1
20241118,093100,23006430,2245,2245,2245,2245,0
20241118,093000,23006430,2245,2245,2245,2245,0
20241118,092900,23006430,2245,2250,2250,2245,597
20241118,092800,21663285,2245,2260,2260,2245,450
20241118,092700,20651350,2265,2265,2265,2265,238
20241118,092600,20112280,2255,2255,2255,2255,1
20241118,092500,20110025,2255,2250,2255,2250,67
20241118,092400,19959225,2255,2255,2255,2255,93
20241118,092300,19749510,2270,2270,2270,2270,0
20241118,092200,19749510,2270,2270,2270,2270,0
20241118,092100,19749510,2270,2270,2270,2270,1
20241118,092000,19747240,2275,2275,2275,2275,12
20241118,091900,19719940,2280,2285,2285,2280,224
20241118,091800,19208855,2285,2285,2285,2285,89
20241118,091700,19005490,2270,2255,2270,2255,4579
20241118,091600,8630595,2255,2255,2255,2255,1
20241118,091500,8628340,2235,2235,2235,2235,100
20241118,091400,8404840,2255,2260,2260,2255,107
20241118,091300,8163095,2265,2265,2265,2265,0
20241118,091200,8163095,2265,2265,2265,2265,0
20241118,091100,8163095,2265,2260,2265,2260,674
20241118,091000,6636515,2240,2265,2265,2240,25
20241118,090900,6579915,2225,2225,2225,2225,0
20241118,090800,6579915,2225,2225,2225,2225,1
20241118,090700,6577690,2225,2225,2230,2225,506
20241118,090600,5449600,2220,2220,2220,2220,195
20241118,090500,5016700,2220,2220,2220,2220,0
20241118,090400,5016700,2220,2200,2220,2200,72
20241118,090300,4858280,2220,2205,2220,2205,46
20241118,090200,4756715,2220,2205,2220,2205,375
20241118,090100,3929825,2215,2215,2215,2215,156
20241118,090000,3584285,2215,2210,2215,2205,1623