KissMeData/110020/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,200800,365153820,2395,2395,2395,2395,3101
20241118,200700,365153820,2395,2395,2395,2395,0
20241118,200600,365153820,2395,2395,2395,2395,0
20241118,200500,365153820,2395,2395,2395,2395,0
20241118,200400,365153820,2395,2395,2395,2395,0
20241118,200300,365153820,2395,2395,2395,2395,0
20241118,200200,365153820,2395,2395,2395,2395,0
20241118,200100,365153820,2395,2395,2395,2395,0
20241118,200000,365153820,2395,2395,2395,2395,0
20241118,195900,365153820,2395,2395,2395,2395,0
20241118,195800,365153820,2395,2395,2395,2395,0
20241118,195700,365153820,2395,2395,2395,2395,0
20241118,195600,365153820,2395,2395,2395,2395,0
20241118,195500,365153820,2395,2395,2395,2395,0
20241118,195400,365153820,2395,2395,2395,2395,0
20241118,195300,365153820,2395,2395,2395,2395,0
20241118,195200,365153820,2395,2395,2395,2395,0
20241118,195100,365153820,2395,2395,2395,2395,0
20241118,195000,365153820,2395,2395,2395,2395,0
20241118,194900,365153820,2395,2395,2395,2395,0
20241118,194800,365153820,2395,2395,2395,2395,0
20241118,194700,365153820,2395,2395,2395,2395,0
20241118,194600,365153820,2395,2395,2395,2395,0
20241118,194500,365153820,2395,2395,2395,2395,0
20241118,194400,365153820,2395,2395,2395,2395,0
20241118,194300,365153820,2395,2395,2395,2395,0
20241118,194200,365153820,2395,2395,2395,2395,0
20241118,194100,365153820,2395,2395,2395,2395,0
20241118,194000,365153820,2395,2395,2395,2395,0
20241118,193900,365153820,2395,2395,2395,2395,0
20241118,193800,365153820,2395,2395,2395,2395,3101
20241118,193700,365153820,2395,2395,2395,2395,0
20241118,193600,365153820,2395,2395,2395,2395,0
20241118,193500,365153820,2395,2395,2395,2395,0
20241118,193400,365153820,2395,2395,2395,2395,0
20241118,193300,365153820,2395,2395,2395,2395,0
20241118,193200,365153820,2395,2395,2395,2395,0
20241118,193100,365153820,2395,2395,2395,2395,0
20241118,193000,365153820,2395,2395,2395,2395,0
20241118,192900,365153820,2395,2395,2395,2395,0
20241118,192800,365153820,2395,2395,2395,2395,0
20241118,192700,365153820,2395,2395,2395,2395,0
20241118,192600,365153820,2395,2395,2395,2395,0
20241118,192500,365153820,2395,2395,2395,2395,0
20241118,192400,365153820,2395,2395,2395,2395,0
20241118,192300,365153820,2395,2395,2395,2395,0
20241118,192200,365153820,2395,2395,2395,2395,0
20241118,192100,365153820,2395,2395,2395,2395,0
20241118,192000,365153820,2395,2395,2395,2395,0
20241118,191900,365153820,2395,2395,2395,2395,0
20241118,191800,365153820,2395,2395,2395,2395,0
20241118,191700,365153820,2395,2395,2395,2395,0
20241118,191600,365153820,2395,2395,2395,2395,0
20241118,191500,365153820,2395,2395,2395,2395,0
20241118,191400,365153820,2395,2395,2395,2395,0
20241118,191300,365153820,2395,2395,2395,2395,0
20241118,191200,365153820,2395,2395,2395,2395,0
20241118,191100,365153820,2395,2395,2395,2395,0
20241118,191000,365153820,2395,2395,2395,2395,0
20241118,190900,365153820,2395,2395,2395,2395,0
20241118,190800,365153820,2395,2395,2395,2395,3101
20241118,190700,365153820,2395,2395,2395,2395,0
20241118,190600,365153820,2395,2395,2395,2395,0
20241118,190500,365153820,2395,2395,2395,2395,0
20241118,190400,365153820,2395,2395,2395,2395,0
20241118,190300,365153820,2395,2395,2395,2395,0
20241118,190200,365153820,2395,2395,2395,2395,0
20241118,190100,365153820,2395,2395,2395,2395,0
20241118,190000,365153820,2395,2395,2395,2395,0
20241118,185900,365153820,2395,2395,2395,2395,0
20241118,185800,365153820,2395,2395,2395,2395,0
20241118,185700,365153820,2395,2395,2395,2395,0
20241118,185600,365153820,2395,2395,2395,2395,0
20241118,185500,365153820,2395,2395,2395,2395,0
20241118,185400,365153820,2395,2395,2395,2395,0
20241118,185300,365153820,2395,2395,2395,2395,0
20241118,185200,365153820,2395,2395,2395,2395,0
20241118,185100,365153820,2395,2395,2395,2395,0
20241118,185000,365153820,2395,2395,2395,2395,0
20241118,184900,365153820,2395,2395,2395,2395,0
20241118,184800,365153820,2395,2395,2395,2395,0
20241118,184700,365153820,2395,2395,2395,2395,0
20241118,184600,365153820,2395,2395,2395,2395,0
20241118,184500,365153820,2395,2395,2395,2395,0
20241118,184400,365153820,2395,2395,2395,2395,0
20241118,184300,365153820,2395,2395,2395,2395,0
20241118,184200,365153820,2395,2395,2395,2395,0
20241118,184100,365153820,2395,2395,2395,2395,0
20241118,184000,365153820,2395,2395,2395,2395,0
20241118,183900,365153820,2395,2395,2395,2395,0
20241118,183800,365153820,2395,2395,2395,2395,3101
20241118,183700,365153820,2395,2395,2395,2395,0
20241118,183600,365153820,2395,2395,2395,2395,0
20241118,183500,365153820,2395,2395,2395,2395,0
20241118,183400,365153820,2395,2395,2395,2395,0
20241118,183300,365153820,2395,2395,2395,2395,0
20241118,183200,365153820,2395,2395,2395,2395,0
20241118,183100,365153820,2395,2395,2395,2395,0
20241118,183000,365153820,2395,2395,2395,2395,0
20241118,182900,365153820,2395,2395,2395,2395,0
20241118,182800,365153820,2395,2395,2395,2395,0
20241118,182700,365153820,2395,2395,2395,2395,0
20241118,182600,365153820,2395,2395,2395,2395,0
20241118,182500,365153820,2395,2395,2395,2395,0
20241118,182400,365153820,2395,2395,2395,2395,0
20241118,182300,365153820,2395,2395,2395,2395,0
20241118,182200,365153820,2395,2395,2395,2395,0
20241118,182100,365153820,2395,2395,2395,2395,0
20241118,182000,365153820,2395,2395,2395,2395,0
20241118,181900,365153820,2395,2395,2395,2395,0
20241118,181800,365153820,2395,2395,2395,2395,0
20241118,181700,365153820,2395,2395,2395,2395,0
20241118,181600,365153820,2395,2395,2395,2395,0
20241118,181500,365153820,2395,2395,2395,2395,0
20241118,181400,365153820,2395,2395,2395,2395,0
20241118,181300,365153820,2395,2395,2395,2395,0
20241118,181200,365153820,2395,2395,2395,2395,0
20241118,181100,365153820,2395,2395,2395,2395,0
20241118,181000,365153820,2395,2395,2395,2395,0
20241118,180900,365153820,2395,2395,2395,2395,0
20241118,180800,365153820,2395,2395,2395,2395,3101
20241118,180700,365153820,2395,2395,2395,2395,0
20241118,180600,365153820,2395,2395,2395,2395,0
20241118,180500,365153820,2395,2395,2395,2395,0
20241118,180400,365153820,2395,2395,2395,2395,0
20241118,180300,365153820,2395,2395,2395,2395,0
20241118,180200,365153820,2395,2395,2395,2395,0
20241118,180100,365153820,2395,2395,2395,2395,0
20241118,180000,365153820,2395,2395,2395,2395,0
20241118,175900,365153820,2395,2395,2395,2395,0
20241118,175800,365153820,2395,2395,2395,2395,0
20241118,175700,365153820,2395,2395,2395,2395,0
20241118,175600,365153820,2395,2395,2395,2395,0
20241118,175500,365153820,2395,2395,2395,2395,0
20241118,175400,365153820,2395,2395,2395,2395,0
20241118,175300,365153820,2395,2395,2395,2395,0
20241118,175200,365153820,2395,2395,2395,2395,0
20241118,175100,365153820,2395,2395,2395,2395,0
20241118,175000,365153820,2395,2395,2395,2395,0
20241118,174900,365153820,2395,2395,2395,2395,0
20241118,174800,365153820,2395,2395,2395,2395,0
20241118,174700,365153820,2395,2395,2395,2395,0
20241118,174600,365153820,2395,2395,2395,2395,0
20241118,174500,365153820,2395,2395,2395,2395,0
20241118,174400,365153820,2395,2395,2395,2395,0
20241118,174300,365153820,2395,2395,2395,2395,0
20241118,174200,365153820,2395,2395,2395,2395,0
20241118,174100,365153820,2395,2395,2395,2395,0
20241118,174000,365153820,2395,2395,2395,2395,0
20241118,173900,365153820,2395,2395,2395,2395,0
20241118,173800,365153820,2395,2395,2395,2395,3101
20241118,173700,365153820,2395,2395,2395,2395,0
20241118,173600,365153820,2395,2395,2395,2395,0
20241118,173500,365153820,2395,2395,2395,2395,0
20241118,173400,365153820,2395,2395,2395,2395,0
20241118,173300,365153820,2395,2395,2395,2395,0
20241118,173200,365153820,2395,2395,2395,2395,0
20241118,173100,365153820,2395,2395,2395,2395,0
20241118,173000,365153820,2395,2395,2395,2395,0
20241118,172900,365153820,2395,2395,2395,2395,0
20241118,172800,365153820,2395,2395,2395,2395,0
20241118,172700,365153820,2395,2395,2395,2395,0
20241118,172600,365153820,2395,2395,2395,2395,0
20241118,172500,365153820,2395,2395,2395,2395,0
20241118,172400,365153820,2395,2395,2395,2395,0
20241118,172300,365153820,2395,2395,2395,2395,0
20241118,172200,365153820,2395,2395,2395,2395,0
20241118,172100,365153820,2395,2395,2395,2395,0
20241118,172000,365153820,2395,2395,2395,2395,0
20241118,171900,365153820,2395,2395,2395,2395,0
20241118,171800,365153820,2395,2395,2395,2395,0
20241118,171700,365153820,2395,2395,2395,2395,0
20241118,171600,365153820,2395,2395,2395,2395,0
20241118,171500,365153820,2395,2395,2395,2395,0
20241118,171400,365153820,2395,2395,2395,2395,0
20241118,171300,365153820,2395,2395,2395,2395,0
20241118,171200,365153820,2395,2395,2395,2395,0
20241118,171100,365153820,2395,2395,2395,2395,0
20241118,171000,365153820,2395,2395,2395,2395,0
20241118,170900,365153820,2395,2395,2395,2395,0
20241118,170800,365153820,2395,2395,2395,2395,3101
20241118,170700,365153820,2395,2395,2395,2395,0
20241118,170600,365153820,2395,2395,2395,2395,0
20241118,170500,365153820,2395,2395,2395,2395,0
20241118,170400,365153820,2395,2395,2395,2395,0
20241118,170300,365153820,2395,2395,2395,2395,0
20241118,170200,365153820,2395,2395,2395,2395,0
20241118,170100,365153820,2395,2395,2395,2395,0
20241118,170000,365153820,2395,2395,2395,2395,0
20241118,165900,365153820,2395,2395,2395,2395,0
20241118,165800,365153820,2395,2395,2395,2395,0
20241118,165700,365153820,2395,2395,2395,2395,0
20241118,165600,365153820,2395,2395,2395,2395,0
20241118,165500,365153820,2395,2395,2395,2395,0
20241118,165400,365153820,2395,2395,2395,2395,0
20241118,165300,365153820,2395,2395,2395,2395,0
20241118,165200,365153820,2395,2395,2395,2395,0
20241118,165100,365153820,2395,2395,2395,2395,0
20241118,165000,365153820,2395,2395,2395,2395,0
20241118,164900,365153820,2395,2395,2395,2395,0
20241118,164800,365153820,2395,2395,2395,2395,0
20241118,164700,365153820,2395,2395,2395,2395,0
20241118,164600,365153820,2395,2395,2395,2395,0
20241118,164500,365153820,2395,2395,2395,2395,0
20241118,164400,365153820,2395,2395,2395,2395,0
20241118,164300,365153820,2395,2395,2395,2395,0
20241118,164200,365153820,2395,2395,2395,2395,0
20241118,164100,365153820,2395,2395,2395,2395,0
20241118,164000,365153820,2395,2395,2395,2395,0
20241118,163900,365153820,2395,2395,2395,2395,0
20241118,163800,365153820,2395,2395,2395,2395,3101
20241118,163700,365153820,2395,2395,2395,2395,0
20241118,163600,365153820,2395,2395,2395,2395,0
20241118,163500,365153820,2395,2395,2395,2395,0
20241118,163400,365153820,2395,2395,2395,2395,0
20241118,163300,365153820,2395,2395,2395,2395,0
20241118,163200,365153820,2395,2395,2395,2395,0
20241118,163100,365153820,2395,2395,2395,2395,0
20241118,163000,365153820,2395,2395,2395,2395,0
20241118,162900,365153820,2395,2395,2395,2395,0
20241118,162800,365153820,2395,2395,2395,2395,0
20241118,162700,365153820,2395,2395,2395,2395,0
20241118,162600,365153820,2395,2395,2395,2395,0
20241118,162500,365153820,2395,2395,2395,2395,0
20241118,162400,365153820,2395,2395,2395,2395,0
20241118,162300,365153820,2395,2395,2395,2395,0
20241118,162200,365153820,2395,2395,2395,2395,0
20241118,162100,365153820,2395,2395,2395,2395,0
20241118,162000,365153820,2395,2395,2395,2395,0
20241118,161900,365153820,2395,2395,2395,2395,0
20241118,161800,365153820,2395,2395,2395,2395,0
20241118,161700,365153820,2395,2395,2395,2395,0
20241118,161600,365153820,2395,2395,2395,2395,0
20241118,161500,365153820,2395,2395,2395,2395,0
20241118,161400,365153820,2395,2395,2395,2395,0
20241118,161300,365153820,2395,2395,2395,2395,0
20241118,161200,365153820,2395,2395,2395,2395,0
20241118,161100,365153820,2395,2395,2395,2395,0
20241118,161000,365153820,2395,2395,2395,2395,0
20241118,160900,365153820,2395,2395,2395,2395,0
20241118,160800,365153820,2395,2395,2395,2395,3101
20241118,160700,365153820,2395,2395,2395,2395,0
20241118,160600,365153820,2395,2395,2395,2395,0
20241118,160500,365153820,2395,2395,2395,2395,0
20241118,160400,365153820,2395,2395,2395,2395,0
20241118,160300,365153820,2395,2395,2395,2395,0
20241118,160200,365153820,2395,2395,2395,2395,0
20241118,160100,365153820,2395,2395,2395,2395,0
20241118,160000,365153820,2395,2395,2395,2395,0
20241118,155900,365153820,2395,2395,2395,2395,0
20241118,155800,365153820,2395,2395,2395,2395,0
20241118,155700,365153820,2395,2395,2395,2395,0
20241118,155600,365153820,2395,2395,2395,2395,0
20241118,155500,365153820,2395,2395,2395,2395,0
20241118,155400,365153820,2395,2395,2395,2395,0
20241118,155300,365153820,2395,2395,2395,2395,0
20241118,155200,365153820,2395,2395,2395,2395,0
20241118,155100,365153820,2395,2395,2395,2395,0
20241118,155000,365153820,2395,2395,2395,2395,0
20241118,154900,365153820,2395,2395,2395,2395,0
20241118,154800,365153820,2395,2395,2395,2395,0
20241118,154700,365153820,2395,2395,2395,2395,0
20241118,154600,365153820,2395,2395,2395,2395,0
20241118,154500,365153820,2395,2395,2395,2395,0
20241118,154400,365153820,2395,2395,2395,2395,0
20241118,154300,365153820,2395,2395,2395,2395,0
20241118,154200,365153820,2395,2395,2395,2395,0
20241118,154100,365153820,2395,2395,2395,2395,0
20241118,154000,365153820,2395,2395,2395,2395,0
20241118,153900,365153820,2395,2395,2395,2395,0
20241118,153800,365153820,2395,2395,2395,2395,3101
20241118,153700,365153820,2395,2395,2395,2395,0
20241118,153600,365153820,2395,2395,2395,2395,0
20241118,153500,365153820,2395,2395,2395,2395,0
20241118,153400,365153820,2395,2395,2395,2395,0
20241118,153300,365153820,2395,2395,2395,2395,0
20241118,153200,365153820,2395,2395,2395,2395,0
20241118,153100,365153820,2395,2395,2395,2395,0
20241118,153000,365153820,2395,2395,2395,2395,3101
20241118,152900,357726925,2375,2375,2375,2375,0
20241118,152800,357726925,2375,2375,2375,2375,0
20241118,152700,357726925,2375,2375,2375,2375,0
20241118,152600,357726925,2375,2375,2375,2375,0
20241118,152500,357726925,2375,2375,2375,2375,0
20241118,152400,357726925,2375,2375,2375,2375,0
20241118,152300,357726925,2375,2375,2375,2375,0
20241118,152200,357726925,2375,2375,2375,2375,0
20241118,152100,357726925,2375,2375,2375,2375,0
20241118,152000,357726925,2375,2375,2375,2375,0
20241118,151900,357726925,2375,2370,2375,2350,2035
20241118,151800,352938225,2365,2380,2385,2360,323
20241118,151700,352174095,2395,2410,2410,2395,82
20241118,151600,351977630,2420,2420,2420,2420,0
20241118,151500,351977630,2420,2420,2420,2420,0
20241118,151400,351977630,2420,2420,2420,2420,2
20241118,151300,351972790,2420,2420,2420,2420,0
20241118,151200,351972790,2420,2375,2420,2375,80
20241118,151100,351781800,2370,2395,2395,2370,407
20241118,151000,350811700,2385,2425,2425,2375,287
20241118,150900,350125455,2435,2435,2435,2435,0
20241118,150800,350125455,2435,2425,2435,2425,301
20241118,150700,349392650,2430,2430,2430,2430,0
20241118,150600,349392650,2430,2400,2430,2400,1251
20241118,150500,346354840,2400,2410,2410,2385,1937
20241118,150400,341703805,2410,2410,2410,2410,39
20241118,150300,341609815,2410,2405,2410,2405,12
20241118,150200,341580905,2400,2460,2460,2400,1760
20241118,150100,337323440,2460,2475,2485,2460,845
20241118,150000,335240535,2490,2490,2490,2490,0
20241118,145900,335240535,2490,2470,2490,2460,2256
20241118,145800,329663555,2470,2480,2480,2470,296
20241118,145700,328929915,2480,2480,2490,2470,4569
20241118,145600,317576285,2490,2475,2490,2470,1959
20241118,145500,312720370,2475,2480,2480,2440,7071
20241118,145400,295246130,2480,2445,2480,2445,2105
20241118,145300,290051450,2450,2420,2465,2415,3087
20241118,145200,282538315,2420,2420,2420,2420,1
20241118,145100,282535895,2420,2410,2420,2410,70
20241118,145000,282366700,2410,2385,2410,2380,1881
20241118,144900,277857445,2400,2400,2400,2400,0
20241118,144800,277857445,2400,2400,2400,2400,1
20241118,144700,277855045,2390,2385,2390,2385,1677
20241118,144600,273847265,2385,2385,2385,2385,71
20241118,144500,273677930,2385,2370,2385,2370,116
20241118,144400,273402770,2370,2370,2370,2370,150
20241118,144300,273047270,2390,2390,2390,2390,1
20241118,144200,273044880,2390,2370,2390,2370,534
20241118,144100,271770470,2365,2365,2365,2365,0
20241118,144000,271770470,2365,2390,2390,2360,2343
20241118,143900,266235590,2365,2390,2390,2365,103
20241118,143800,265991970,2360,2360,2390,2355,55
20241118,143700,265862270,2390,2365,2390,2360,8
20241118,143600,265843325,2385,2355,2385,2355,289
20241118,143500,265157260,2355,2390,2390,2355,52
20241118,143400,265034030,2390,2375,2390,2350,1005
20241118,143300,262658975,2395,2385,2395,2370,560
20241118,143200,261323465,2385,2385,2385,2370,412
20241118,143100,260342795,2405,2405,2405,2405,1
20241118,143000,260340390,2405,2380,2405,2380,40
20241118,142900,260245065,2410,2390,2410,2390,49
20241118,142800,260127895,2410,2400,2410,2400,204
20241118,142700,259637695,2400,2390,2400,2375,304
20241118,142600,258915005,2390,2390,2390,2390,554
20241118,142500,257590945,2390,2390,2390,2390,4
20241118,142400,257581385,2370,2390,2390,2370,23
20241118,142300,257526640,2390,2390,2390,2390,0
20241118,142200,257526640,2390,2390,2390,2390,8
20241118,142100,257507520,2390,2380,2390,2380,15
20241118,142000,257471690,2380,2380,2380,2380,371
20241118,141900,256588710,2380,2380,2380,2380,0
20241118,141800,256588710,2380,2380,2380,2380,2
20241118,141700,256583950,2360,2360,2380,2360,149
20241118,141600,256232270,2380,2380,2380,2380,0
20241118,141500,256232270,2380,2380,2380,2380,1
20241118,141400,256229890,2380,2360,2380,2360,423
20241118,141300,255231530,2360,2380,2380,2360,74
20241118,141200,255056790,2380,2380,2380,2380,69
20241118,141100,254892570,2380,2380,2380,2380,10
20241118,141000,254868770,2380,2380,2380,2380,0
20241118,140900,254868770,2380,2360,2380,2360,2078
20241118,140800,249963735,2360,2345,2360,2340,170
20241118,140700,249565190,2360,2360,2360,2360,0
20241118,140600,249565190,2360,2360,2360,2360,2
20241118,140500,249560470,2340,2360,2360,2340,536
20241118,140400,248304850,2360,2355,2360,2355,37
20241118,140300,248217705,2365,2365,2365,2365,5
20241118,140200,248205880,2370,2370,2370,2370,0
20241118,140100,248205880,2370,2370,2370,2370,0
20241118,140000,248205880,2370,2370,2370,2370,10
20241118,135900,248182180,2370,2360,2370,2350,90
20241118,135800,247970430,2370,2350,2370,2350,37
20241118,135700,247882760,2370,2370,2370,2370,0
20241118,135600,247882760,2370,2370,2370,2370,0
20241118,135500,247882760,2370,2370,2370,2370,1500
20241118,135400,244327760,2370,2350,2370,2335,1193
20241118,135300,241530335,2370,2370,2370,2370,0
20241118,135200,241530335,2370,2370,2370,2370,0
20241118,135100,241530335,2370,2365,2370,2365,452
20241118,135000,240459640,2365,2365,2365,2365,0
20241118,134900,240459640,2365,2365,2365,2365,2
20241118,134800,240454910,2360,2360,2360,2360,210
20241118,134700,239959310,2360,2360,2360,2360,0
20241118,134600,239959310,2360,2355,2360,2355,224
20241118,134500,239431170,2345,2340,2345,2340,130
20241118,134400,239126560,2340,2340,2340,2340,0
20241118,134300,239126560,2340,2340,2340,2330,454
20241118,134200,238066950,2335,2335,2335,2335,0
20241118,134100,238066950,2335,2360,2360,2335,116
20241118,134000,237795965,2335,2360,2360,2335,12
20241118,133900,237767870,2360,2325,2360,2325,266
20241118,133800,237145535,2365,2365,2385,2315,1297
20241118,133700,234102110,2390,2390,2390,2370,2275
20241118,133600,228704860,2390,2410,2430,2365,5179
20241118,133500,216293540,2420,2365,2420,2355,4454
20241118,133400,205627135,2345,2385,2390,2345,1338
20241118,133300,202453850,2385,2345,2385,2320,2515
20241118,133200,196564145,2345,2405,2405,2310,4611
20241118,133100,185715675,2415,2480,2500,2415,8546
20241118,133000,164588300,2375,2375,2375,2375,0
20241118,132900,164588300,2375,2375,2375,2375,0
20241118,132800,164588300,2375,2325,2375,2325,2074
20241118,132700,159722225,2325,2310,2325,2310,387
20241118,132600,158825725,2310,2310,2310,2310,0
20241118,132500,158825725,2310,2310,2310,2310,0
20241118,132400,158825725,2310,2310,2310,2310,0
20241118,132300,158825725,2310,2310,2310,2310,0
20241118,132200,158825725,2310,2310,2310,2310,135
20241118,132100,158513875,2310,2310,2310,2310,0
20241118,132000,158513875,2310,2310,2310,2310,0
20241118,131900,158513875,2310,2310,2310,2310,1
20241118,131800,158511565,2310,2310,2310,2310,23
20241118,131700,158458435,2315,2315,2315,2315,0
20241118,131600,158458435,2315,2315,2315,2315,0
20241118,131500,158458435,2315,2315,2315,2315,0
20241118,131400,158458435,2315,2315,2315,2315,30
20241118,131300,158388985,2315,2315,2315,2315,3
20241118,131200,158382040,2315,2315,2315,2315,0
20241118,131100,158382040,2315,2315,2315,2315,0
20241118,131000,158382040,2315,2315,2315,2315,2
20241118,130900,158377410,2315,2315,2315,2315,1
20241118,130800,158375095,2315,2315,2315,2315,1
20241118,130700,158372780,2310,2310,2310,2310,0
20241118,130600,158372780,2310,2310,2310,2310,0
20241118,130500,158372780,2310,2310,2310,2310,19
20241118,130400,158328890,2315,2315,2315,2315,0
20241118,130300,158328890,2315,2315,2315,2315,0
20241118,130200,158328890,2315,2315,2315,2315,9
20241118,130100,158308055,2315,2310,2315,2310,56
20241118,130000,158178690,2310,2310,2310,2310,0
20241118,125900,158178690,2310,2310,2310,2310,0
20241118,125800,158178690,2310,2310,2310,2310,0
20241118,125700,158178690,2310,2310,2310,2310,0
20241118,125600,158178690,2310,2295,2310,2295,896
20241118,125500,156119490,2290,2290,2290,2290,0
20241118,125400,156119490,2290,2290,2290,2290,6
20241118,125300,156105750,2295,2290,2295,2290,142
20241118,125200,155780500,2285,2285,2285,2285,0
20241118,125100,155780500,2285,2285,2285,2285,0
20241118,125000,155780500,2285,2285,2285,2285,129
20241118,124900,155485735,2285,2285,2285,2285,0
20241118,124800,155485735,2285,2285,2285,2285,7
20241118,124700,155469740,2300,2300,2300,2300,0
20241118,124600,155469740,2300,2285,2300,2285,633
20241118,124500,154014135,2290,2290,2290,2290,5
20241118,124400,154002685,2290,2290,2290,2290,0
20241118,124300,154002685,2290,2290,2290,2290,10
20241118,124200,153979785,2290,2290,2290,2290,1
20241118,124100,153977495,2295,2295,2295,2295,0
20241118,124000,153977495,2295,2295,2295,2295,0
20241118,123900,153977495,2295,2295,2295,2295,11
20241118,123800,153952250,2300,2300,2300,2300,9
20241118,123700,153931550,2300,2300,2300,2300,6
20241118,123600,153917750,2300,2295,2300,2295,381
20241118,123500,153041455,2295,2295,2295,2295,1
20241118,123400,153039160,2300,2300,2300,2300,0
20241118,123300,153039160,2300,2300,2300,2300,0
20241118,123200,153039160,2300,2300,2300,2300,1
20241118,123100,153036860,2280,2290,2300,2280,1431
20241118,123000,149752720,2265,2265,2265,2265,1
20241118,122900,149750455,2290,2285,2290,2285,2
20241118,122800,149745880,2260,2260,2260,2260,0
20241118,122700,149745880,2260,2260,2260,2260,0
20241118,122600,149745880,2260,2260,2260,2260,0
20241118,122500,149745880,2260,2265,2265,2260,1300
20241118,122400,146807455,2265,2265,2265,2265,1
20241118,122300,146805190,2275,2275,2275,2275,0
20241118,122200,146805190,2275,2285,2285,2275,409
20241118,122100,145872775,2295,2280,2295,2280,653
20241118,122000,144376905,2265,2265,2265,2265,0
20241118,121900,144376905,2265,2265,2265,2265,0
20241118,121800,144376905,2265,2265,2265,2265,1
20241118,121700,144374640,2265,2265,2265,2265,10
20241118,121600,144351990,2265,2265,2265,2265,0
20241118,121500,144351990,2265,2265,2265,2265,25
20241118,121400,144295365,2265,2270,2270,2265,975
20241118,121300,142086725,2270,2280,2295,2270,549
20241118,121200,140839790,2280,2285,2285,2280,128
20241118,121100,140547900,2280,2290,2290,2280,20
20241118,121000,140502200,2265,2265,2265,2265,0
20241118,120900,140502200,2265,2265,2265,2265,0
20241118,120800,140502200,2265,2265,2265,2265,0
20241118,120700,140502200,2265,2265,2265,2265,0
20241118,120600,140502200,2265,2265,2265,2265,1
20241118,120500,140499935,2295,2295,2295,2295,0
20241118,120400,140499935,2295,2295,2295,2295,0
20241118,120300,140499935,2295,2295,2295,2295,532
20241118,120200,139278995,2295,2295,2295,2295,0
20241118,120100,139278995,2295,2295,2295,2295,40
20241118,120000,139187195,2295,2295,2295,2295,36
20241118,115900,139104575,2300,2300,2300,2300,0
20241118,115800,139104575,2300,2300,2300,2300,0
20241118,115700,139104575,2300,2285,2310,2285,643
20241118,115600,137622495,2300,2290,2300,2290,1537
20241118,115500,134092080,2285,2275,2285,2275,586
20241118,115400,132755845,2265,2265,2265,2265,1
20241118,115300,132753580,2265,2265,2265,2265,41
20241118,115200,132660715,2265,2250,2265,2225,758
20241118,115100,130963950,2250,2250,2250,2250,0
20241118,115000,130963950,2250,2250,2250,2250,0
20241118,114900,130963950,2250,2250,2250,2250,10
20241118,114800,130941450,2240,2270,2270,2240,5001
20241118,114700,119589210,2270,2270,2270,2270,0
20241118,114600,119589210,2270,2265,2270,2265,9
20241118,114500,119568785,2245,2245,2245,2245,10
20241118,114400,119546335,2245,2245,2245,2245,0
20241118,114300,119546335,2245,2245,2245,2245,0
20241118,114200,119546335,2245,2245,2245,2245,1
20241118,114100,119544090,2270,2270,2270,2270,12
20241118,114000,119516850,2240,2240,2240,2240,0
20241118,113900,119516850,2240,2240,2240,2240,0
20241118,113800,119516850,2240,2265,2265,2240,21
20241118,113700,119469785,2265,2265,2265,2265,0
20241118,113600,119469785,2265,2245,2265,2245,476
20241118,113500,118401065,2245,2245,2245,2245,0
20241118,113400,118401065,2245,2245,2245,2245,0
20241118,113300,118401065,2245,2245,2245,2245,4
20241118,113200,118392085,2245,2245,2245,2245,0
20241118,113100,118392085,2245,2245,2245,2245,0
20241118,113000,118392085,2245,2250,2250,2245,150
20241118,112900,118054590,2265,2265,2265,2265,171
20241118,112800,117667275,2270,2270,2270,2270,0
20241118,112700,117667275,2270,2270,2270,2270,13
20241118,112600,117637765,2270,2270,2270,2270,0
20241118,112500,117637765,2270,2270,2270,2270,52
20241118,112400,117519725,2270,2240,2270,2240,2001
20241118,112300,112978100,2270,2270,2270,2270,0
20241118,112200,112978100,2270,2225,2270,2225,2165
20241118,112100,108115315,2230,2230,2230,2230,59
20241118,112000,107983745,2230,2235,2235,2230,59
20241118,111900,107852020,2215,2215,2215,2215,0
20241118,111800,107852020,2215,2220,2220,2205,479
20241118,111700,106793880,2255,2255,2255,2255,0
20241118,111600,106793880,2255,2255,2255,2255,0
20241118,111500,106793880,2255,2280,2280,2255,385
20241118,111400,105925385,2285,2285,2285,2285,0
20241118,111300,105925385,2285,2300,2300,2270,79
20241118,111200,105745750,2275,2275,2275,2275,136
20241118,111100,105436350,2310,2310,2310,2310,0
20241118,111000,105436350,2310,2295,2315,2295,166
20241118,110900,105053715,2295,2295,2295,2275,145
20241118,110800,104723620,2295,2275,2295,2275,137
20241118,110700,104410865,2275,2275,2275,2275,0
20241118,110600,104410865,2275,2255,2275,2255,5
20241118,110500,104399510,2285,2285,2285,2285,0
20241118,110400,104399510,2285,2270,2285,2270,166
20241118,110300,104020675,2265,2265,2265,2265,63
20241118,110200,103877980,2285,2285,2285,2285,2
20241118,110100,103873410,2285,2280,2285,2280,223
20241118,110000,103364955,2265,2300,2305,2265,50
20241118,105900,103251275,2300,2285,2300,2285,2156
20241118,105800,98296075,2295,2250,2295,2250,1419
20241118,105700,95087475,2250,2225,2250,2225,834
20241118,105600,93230510,2200,2200,2200,2200,100
20241118,105500,93010510,2220,2220,2220,2220,192
20241118,105400,92584270,2230,2220,2230,2220,1413
20241118,105300,89446755,2220,2210,2220,2210,155
20241118,105200,89103410,2210,2205,2210,2205,165
20241118,105100,88738790,2190,2190,2190,2190,61
20241118,105000,88605200,2210,2210,2215,2210,10
20241118,104900,88583090,2225,2210,2225,2210,19
20241118,104800,88540925,2175,2175,2175,2175,1
20241118,104700,88538750,2215,2215,2215,2215,6
20241118,104600,88525460,2210,2190,2210,2190,519
20241118,104500,87382250,2190,2195,2195,2190,4
20241118,104400,87373475,2175,2175,2175,2175,3040
20241118,104300,80761475,2170,2155,2175,2155,3578
20241118,104200,72995060,2145,2145,2145,2145,1
20241118,104100,72992915,2145,2145,2145,2145,2
20241118,104000,72988625,2140,2140,2140,2140,0
20241118,103900,72988625,2140,2140,2140,2140,0
20241118,103800,72988625,2140,2140,2140,2140,0
20241118,103700,72988625,2140,2140,2140,2140,0
20241118,103600,72988625,2140,2140,2140,2140,1
20241118,103500,72986485,2160,2160,2160,2160,0
20241118,103400,72986485,2160,2160,2160,2160,0
20241118,103300,72986485,2160,2155,2160,2155,416
20241118,103200,72087955,2160,2160,2160,2160,5
20241118,103100,72077155,2145,2145,2145,2145,0
20241118,103000,72077155,2145,2135,2145,2135,14
20241118,102900,72047135,2135,2135,2135,2135,0
20241118,102800,72047135,2135,2135,2135,2135,1
20241118,102700,72045000,2130,2130,2130,2130,0
20241118,102600,72045000,2130,2130,2130,2130,0
20241118,102500,72045000,2130,2130,2130,2130,0
20241118,102400,72045000,2130,2130,2130,2130,1
20241118,102300,72042870,2145,2145,2145,2145,6
20241118,102200,72030000,2170,2120,2170,2120,2008
20241118,102100,67757635,2105,2105,2105,2105,0
20241118,102000,67757635,2105,2105,2105,2105,39
20241118,101900,67675540,2100,2100,2100,2100,0
20241118,101800,67675540,2100,2120,2120,2100,223
20241118,101700,67202800,2095,2095,2095,2095,55
20241118,101600,67087575,2120,2120,2120,2120,1
20241118,101500,67085455,2090,2090,2090,2090,0
20241118,101400,67085455,2090,2090,2090,2090,0
20241118,101300,67085455,2090,2090,2090,2090,0
20241118,101200,67085455,2090,2090,2090,2090,1
20241118,101100,67083365,2075,2075,2075,2075,0
20241118,101000,67083365,2075,2075,2075,2075,0
20241118,100900,67083365,2075,2075,2075,2075,0
20241118,100800,67083365,2075,2110,2120,2075,1969
20241118,100700,62927760,2085,2085,2085,2085,0
20241118,100600,62927760,2085,2080,2100,2080,14
20241118,100500,62898595,2080,2080,2080,2080,184
20241118,100400,62515875,2120,2120,2120,2120,0
20241118,100300,62515875,2120,2120,2120,2120,0
20241118,100200,62515875,2120,2120,2120,2120,9
20241118,100100,62496795,2120,2120,2120,2120,48
20241118,100000,62395035,2075,2075,2075,2075,2
20241118,095900,62390885,2070,2070,2070,2070,0
20241118,095800,62390885,2070,2100,2100,2070,364
20241118,095700,61634295,2125,2125,2125,2125,0
20241118,095600,61634295,2125,2125,2125,2125,0
20241118,095500,61634295,2125,2125,2125,2125,103
20241118,095400,61415420,2120,2120,2120,2120,706
20241118,095300,59918700,2120,2120,2120,2120,0
20241118,095200,59918700,2120,2120,2120,2120,183
20241118,095100,59530740,2125,2125,2125,2125,0
20241118,095000,59530740,2125,2125,2125,2125,0
20241118,094900,59530740,2125,2125,2125,2125,0
20241118,094800,59530740,2125,2125,2125,2125,5
20241118,094700,59520115,2125,2110,2125,2110,2
20241118,094600,59515880,2115,2115,2115,2115,0
20241118,094500,59515880,2115,2115,2115,2115,0
20241118,094400,59515880,2115,2120,2120,2105,307
20241118,094300,58865210,2120,2125,2125,2120,191
20241118,094200,58459675,2125,2145,2145,2125,23
20241118,094100,58410600,2155,2155,2155,2155,0
20241118,094000,58410600,2155,2155,2155,2155,0
20241118,093900,58410600,2155,2155,2155,2155,0
20241118,093800,58410600,2155,2155,2155,2155,0
20241118,093700,58410600,2155,2155,2155,2155,0
20241118,093600,58410600,2155,2155,2155,2155,100
20241118,093500,58195100,2160,2160,2160,2160,0
20241118,093400,58195100,2160,2160,2160,2160,2
20241118,093300,58190780,2135,2135,2135,2135,0
20241118,093200,58190780,2135,2155,2155,2135,2600
20241118,093100,52599050,2160,2160,2160,2160,380
20241118,093000,51778250,2160,2160,2160,2160,736
20241118,092900,50188490,2160,2160,2160,2160,78
20241118,092800,50020010,2175,2175,2175,2175,311
20241118,092700,49343585,2175,2175,2175,2175,2
20241118,092600,49339235,2175,2175,2175,2175,28
20241118,092500,49278335,2160,2160,2160,2160,0
20241118,092400,49278335,2160,2175,2175,2160,328
20241118,092300,48569435,2175,2175,2175,2175,303
20241118,092200,47910410,2180,2180,2180,2180,28
20241118,092100,47849370,2160,2165,2165,2160,52
20241118,092000,47736925,2180,2180,2180,2180,28
20241118,091900,47675885,2170,2170,2170,2170,704
20241118,091800,46148205,2170,2155,2170,2155,221
20241118,091700,45668650,2165,2165,2165,2165,0
20241118,091600,45668650,2165,2145,2165,2145,736
20241118,091500,44089330,2165,2165,2165,2165,0
20241118,091400,44089330,2165,2165,2165,2165,28
20241118,091300,44028710,2145,2155,2155,2145,101
20241118,091200,43811105,2145,2145,2145,2145,770
20241118,091100,42159455,2130,2130,2130,2130,0
20241118,091000,42159455,2130,2160,2165,2130,5210
20241118,090900,30909965,2160,2160,2160,2160,2100
20241118,090800,26373965,2165,2180,2185,2160,4335
20241118,090700,16962065,2180,2180,2180,2180,1
20241118,090600,16959885,2180,2180,2180,2180,1
20241118,090500,16957705,2180,2175,2185,2175,203
20241118,090400,16515245,2175,2175,2175,2175,1022
20241118,090300,14292395,2175,2175,2175,2175,1027
20241118,090200,12058670,2175,2175,2175,2175,51
20241118,090100,11947745,2210,2200,2210,2170,1177
20241118,090000,9365650,2165,2160,2170,2160,4329