KissMeData/110020/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,200900,266892660,2535,2535,2535,2535,1863
20241119,200800,266892660,2535,2535,2535,2535,0
20241119,200700,266892660,2535,2535,2535,2535,0
20241119,200600,266892660,2535,2535,2535,2535,0
20241119,200500,266892660,2535,2535,2535,2535,0
20241119,200400,266892660,2535,2535,2535,2535,0
20241119,200300,266892660,2535,2535,2535,2535,0
20241119,200200,266892660,2535,2535,2535,2535,0
20241119,200100,266892660,2535,2535,2535,2535,0
20241119,200000,266892660,2535,2535,2535,2535,0
20241119,195900,266892660,2535,2535,2535,2535,0
20241119,195800,266892660,2535,2535,2535,2535,0
20241119,195700,266892660,2535,2535,2535,2535,0
20241119,195600,266892660,2535,2535,2535,2535,0
20241119,195500,266892660,2535,2535,2535,2535,0
20241119,195400,266892660,2535,2535,2535,2535,0
20241119,195300,266892660,2535,2535,2535,2535,0
20241119,195200,266892660,2535,2535,2535,2535,0
20241119,195100,266892660,2535,2535,2535,2535,0
20241119,195000,266892660,2535,2535,2535,2535,0
20241119,194900,266892660,2535,2535,2535,2535,0
20241119,194800,266892660,2535,2535,2535,2535,0
20241119,194700,266892660,2535,2535,2535,2535,0
20241119,194600,266892660,2535,2535,2535,2535,0
20241119,194500,266892660,2535,2535,2535,2535,0
20241119,194400,266892660,2535,2535,2535,2535,0
20241119,194300,266892660,2535,2535,2535,2535,0
20241119,194200,266892660,2535,2535,2535,2535,0
20241119,194100,266892660,2535,2535,2535,2535,0
20241119,194000,266892660,2535,2535,2535,2535,0
20241119,193900,266892660,2535,2535,2535,2535,1863
20241119,193800,266892660,2535,2535,2535,2535,0
20241119,193700,266892660,2535,2535,2535,2535,0
20241119,193600,266892660,2535,2535,2535,2535,0
20241119,193500,266892660,2535,2535,2535,2535,0
20241119,193400,266892660,2535,2535,2535,2535,0
20241119,193300,266892660,2535,2535,2535,2535,0
20241119,193200,266892660,2535,2535,2535,2535,0
20241119,193100,266892660,2535,2535,2535,2535,0
20241119,193000,266892660,2535,2535,2535,2535,0
20241119,192900,266892660,2535,2535,2535,2535,0
20241119,192800,266892660,2535,2535,2535,2535,0
20241119,192700,266892660,2535,2535,2535,2535,0
20241119,192600,266892660,2535,2535,2535,2535,0
20241119,192500,266892660,2535,2535,2535,2535,0
20241119,192400,266892660,2535,2535,2535,2535,0
20241119,192300,266892660,2535,2535,2535,2535,0
20241119,192200,266892660,2535,2535,2535,2535,0
20241119,192100,266892660,2535,2535,2535,2535,0
20241119,192000,266892660,2535,2535,2535,2535,0
20241119,191900,266892660,2535,2535,2535,2535,0
20241119,191800,266892660,2535,2535,2535,2535,0
20241119,191700,266892660,2535,2535,2535,2535,0
20241119,191600,266892660,2535,2535,2535,2535,0
20241119,191500,266892660,2535,2535,2535,2535,0
20241119,191400,266892660,2535,2535,2535,2535,0
20241119,191300,266892660,2535,2535,2535,2535,0
20241119,191200,266892660,2535,2535,2535,2535,0
20241119,191100,266892660,2535,2535,2535,2535,0
20241119,191000,266892660,2535,2535,2535,2535,0
20241119,190900,266892660,2535,2535,2535,2535,1863
20241119,190800,266892660,2535,2535,2535,2535,0
20241119,190700,266892660,2535,2535,2535,2535,0
20241119,190600,266892660,2535,2535,2535,2535,0
20241119,190500,266892660,2535,2535,2535,2535,0
20241119,190400,266892660,2535,2535,2535,2535,0
20241119,190300,266892660,2535,2535,2535,2535,0
20241119,190200,266892660,2535,2535,2535,2535,0
20241119,190100,266892660,2535,2535,2535,2535,0
20241119,190000,266892660,2535,2535,2535,2535,0
20241119,185900,266892660,2535,2535,2535,2535,0
20241119,185800,266892660,2535,2535,2535,2535,0
20241119,185700,266892660,2535,2535,2535,2535,0
20241119,185600,266892660,2535,2535,2535,2535,0
20241119,185500,266892660,2535,2535,2535,2535,0
20241119,185400,266892660,2535,2535,2535,2535,0
20241119,185300,266892660,2535,2535,2535,2535,0
20241119,185200,266892660,2535,2535,2535,2535,0
20241119,185100,266892660,2535,2535,2535,2535,0
20241119,185000,266892660,2535,2535,2535,2535,0
20241119,184900,266892660,2535,2535,2535,2535,0
20241119,184800,266892660,2535,2535,2535,2535,0
20241119,184700,266892660,2535,2535,2535,2535,0
20241119,184600,266892660,2535,2535,2535,2535,0
20241119,184500,266892660,2535,2535,2535,2535,0
20241119,184400,266892660,2535,2535,2535,2535,0
20241119,184300,266892660,2535,2535,2535,2535,0
20241119,184200,266892660,2535,2535,2535,2535,0
20241119,184100,266892660,2535,2535,2535,2535,0
20241119,184000,266892660,2535,2535,2535,2535,0
20241119,183900,266892660,2535,2535,2535,2535,1863
20241119,183800,266892660,2535,2535,2535,2535,0
20241119,183700,266892660,2535,2535,2535,2535,0
20241119,183600,266892660,2535,2535,2535,2535,0
20241119,183500,266892660,2535,2535,2535,2535,0
20241119,183400,266892660,2535,2535,2535,2535,0
20241119,183300,266892660,2535,2535,2535,2535,0
20241119,183200,266892660,2535,2535,2535,2535,0
20241119,183100,266892660,2535,2535,2535,2535,0
20241119,183000,266892660,2535,2535,2535,2535,0
20241119,182900,266892660,2535,2535,2535,2535,0
20241119,182800,266892660,2535,2535,2535,2535,0
20241119,182700,266892660,2535,2535,2535,2535,0
20241119,182600,266892660,2535,2535,2535,2535,0
20241119,182500,266892660,2535,2535,2535,2535,0
20241119,182400,266892660,2535,2535,2535,2535,0
20241119,182300,266892660,2535,2535,2535,2535,0
20241119,182200,266892660,2535,2535,2535,2535,0
20241119,182100,266892660,2535,2535,2535,2535,0
20241119,182000,266892660,2535,2535,2535,2535,0
20241119,181900,266892660,2535,2535,2535,2535,0
20241119,181800,266892660,2535,2535,2535,2535,0
20241119,181700,266892660,2535,2535,2535,2535,0
20241119,181600,266892660,2535,2535,2535,2535,0
20241119,181500,266892660,2535,2535,2535,2535,0
20241119,181400,266892660,2535,2535,2535,2535,0
20241119,181300,266892660,2535,2535,2535,2535,0
20241119,181200,266892660,2535,2535,2535,2535,0
20241119,181100,266892660,2535,2535,2535,2535,0
20241119,181000,266892660,2535,2535,2535,2535,0
20241119,180900,266892660,2535,2535,2535,2535,1863
20241119,180800,266892660,2535,2535,2535,2535,0
20241119,180700,266892660,2535,2535,2535,2535,0
20241119,180600,266892660,2535,2535,2535,2535,0
20241119,180500,266892660,2535,2535,2535,2535,0
20241119,180400,266892660,2535,2535,2535,2535,0
20241119,180300,266892660,2535,2535,2535,2535,0
20241119,180200,266892660,2535,2535,2535,2535,0
20241119,180100,266892660,2535,2535,2535,2535,0
20241119,180000,266892660,2535,2535,2535,2535,0
20241119,175900,266892660,2535,2535,2535,2535,0
20241119,175800,266892660,2535,2535,2535,2535,0
20241119,175700,266892660,2535,2535,2535,2535,0
20241119,175600,266892660,2535,2535,2535,2535,0
20241119,175500,266892660,2535,2535,2535,2535,0
20241119,175400,266892660,2535,2535,2535,2535,0
20241119,175300,266892660,2535,2535,2535,2535,0
20241119,175200,266892660,2535,2535,2535,2535,0
20241119,175100,266892660,2535,2535,2535,2535,0
20241119,175000,266892660,2535,2535,2535,2535,0
20241119,174900,266892660,2535,2535,2535,2535,0
20241119,174800,266892660,2535,2535,2535,2535,0
20241119,174700,266892660,2535,2535,2535,2535,0
20241119,174600,266892660,2535,2535,2535,2535,0
20241119,174500,266892660,2535,2535,2535,2535,0
20241119,174400,266892660,2535,2535,2535,2535,0
20241119,174300,266892660,2535,2535,2535,2535,0
20241119,174200,266892660,2535,2535,2535,2535,0
20241119,174100,266892660,2535,2535,2535,2535,0
20241119,174000,266892660,2535,2535,2535,2535,0
20241119,173900,266892660,2535,2535,2535,2535,1863
20241119,173800,266892660,2535,2535,2535,2535,0
20241119,173700,266892660,2535,2535,2535,2535,0
20241119,173600,266892660,2535,2535,2535,2535,0
20241119,173500,266892660,2535,2535,2535,2535,0
20241119,173400,266892660,2535,2535,2535,2535,0
20241119,173300,266892660,2535,2535,2535,2535,0
20241119,173200,266892660,2535,2535,2535,2535,0
20241119,173100,266892660,2535,2535,2535,2535,0
20241119,173000,266892660,2535,2535,2535,2535,0
20241119,172900,266892660,2535,2535,2535,2535,0
20241119,172800,266892660,2535,2535,2535,2535,0
20241119,172700,266892660,2535,2535,2535,2535,0
20241119,172600,266892660,2535,2535,2535,2535,0
20241119,172500,266892660,2535,2535,2535,2535,0
20241119,172400,266892660,2535,2535,2535,2535,0
20241119,172300,266892660,2535,2535,2535,2535,0
20241119,172200,266892660,2535,2535,2535,2535,0
20241119,172100,266892660,2535,2535,2535,2535,0
20241119,172000,266892660,2535,2535,2535,2535,0
20241119,171900,266892660,2535,2535,2535,2535,0
20241119,171800,266892660,2535,2535,2535,2535,0
20241119,171700,266892660,2535,2535,2535,2535,0
20241119,171600,266892660,2535,2535,2535,2535,0
20241119,171500,266892660,2535,2535,2535,2535,0
20241119,171400,266892660,2535,2535,2535,2535,0
20241119,171300,266892660,2535,2535,2535,2535,0
20241119,171200,266892660,2535,2535,2535,2535,0
20241119,171100,266892660,2535,2535,2535,2535,0
20241119,171000,266892660,2535,2535,2535,2535,0
20241119,170900,266892660,2535,2535,2535,2535,1863
20241119,170800,266892660,2535,2535,2535,2535,0
20241119,170700,266892660,2535,2535,2535,2535,0
20241119,170600,266892660,2535,2535,2535,2535,0
20241119,170500,266892660,2535,2535,2535,2535,0
20241119,170400,266892660,2535,2535,2535,2535,0
20241119,170300,266892660,2535,2535,2535,2535,0
20241119,170200,266892660,2535,2535,2535,2535,0
20241119,170100,266892660,2535,2535,2535,2535,0
20241119,170000,266892660,2535,2535,2535,2535,0
20241119,165900,266892660,2535,2535,2535,2535,0
20241119,165800,266892660,2535,2535,2535,2535,0
20241119,165700,266892660,2535,2535,2535,2535,0
20241119,165600,266892660,2535,2535,2535,2535,0
20241119,165500,266892660,2535,2535,2535,2535,0
20241119,165400,266892660,2535,2535,2535,2535,0
20241119,165300,266892660,2535,2535,2535,2535,0
20241119,165200,266892660,2535,2535,2535,2535,0
20241119,165100,266892660,2535,2535,2535,2535,0
20241119,165000,266892660,2535,2535,2535,2535,0
20241119,164900,266892660,2535,2535,2535,2535,0
20241119,164800,266892660,2535,2535,2535,2535,0
20241119,164700,266892660,2535,2535,2535,2535,0
20241119,164600,266892660,2535,2535,2535,2535,0
20241119,164500,266892660,2535,2535,2535,2535,0
20241119,164400,266892660,2535,2535,2535,2535,0
20241119,164300,266892660,2535,2535,2535,2535,0
20241119,164200,266892660,2535,2535,2535,2535,0
20241119,164100,266892660,2535,2535,2535,2535,0
20241119,164000,266892660,2535,2535,2535,2535,0
20241119,163900,266892660,2535,2535,2535,2535,1863
20241119,163800,266892660,2535,2535,2535,2535,0
20241119,163700,266892660,2535,2535,2535,2535,0
20241119,163600,266892660,2535,2535,2535,2535,0
20241119,163500,266892660,2535,2535,2535,2535,0
20241119,163400,266892660,2535,2535,2535,2535,0
20241119,163300,266892660,2535,2535,2535,2535,0
20241119,163200,266892660,2535,2535,2535,2535,0
20241119,163100,266892660,2535,2535,2535,2535,0
20241119,163000,266892660,2535,2535,2535,2535,0
20241119,162900,266892660,2535,2535,2535,2535,0
20241119,162800,266892660,2535,2535,2535,2535,0
20241119,162700,266892660,2535,2535,2535,2535,0
20241119,162600,266892660,2535,2535,2535,2535,0
20241119,162500,266892660,2535,2535,2535,2535,0
20241119,162400,266892660,2535,2535,2535,2535,0
20241119,162300,266892660,2535,2535,2535,2535,0
20241119,162200,266892660,2535,2535,2535,2535,0
20241119,162100,266892660,2535,2535,2535,2535,0
20241119,162000,266892660,2535,2535,2535,2535,0
20241119,161900,266892660,2535,2535,2535,2535,0
20241119,161800,266892660,2535,2535,2535,2535,0
20241119,161700,266892660,2535,2535,2535,2535,0
20241119,161600,266892660,2535,2535,2535,2535,0
20241119,161500,266892660,2535,2535,2535,2535,0
20241119,161400,266892660,2535,2535,2535,2535,0
20241119,161300,266892660,2535,2535,2535,2535,0
20241119,161200,266892660,2535,2535,2535,2535,0
20241119,161100,266892660,2535,2535,2535,2535,0
20241119,161000,266892660,2535,2535,2535,2535,0
20241119,160900,266892660,2535,2535,2535,2535,1863
20241119,160800,266892660,2535,2535,2535,2535,0
20241119,160700,266892660,2535,2535,2535,2535,0
20241119,160600,266892660,2535,2535,2535,2535,0
20241119,160500,266892660,2535,2535,2535,2535,0
20241119,160400,266892660,2535,2535,2535,2535,0
20241119,160300,266892660,2535,2535,2535,2535,0
20241119,160200,266892660,2535,2535,2535,2535,0
20241119,160100,266892660,2535,2535,2535,2535,0
20241119,160000,266892660,2535,2535,2535,2535,0
20241119,155900,266892660,2535,2535,2535,2535,0
20241119,155800,266892660,2535,2535,2535,2535,0
20241119,155700,266892660,2535,2535,2535,2535,0
20241119,155600,266892660,2535,2535,2535,2535,0
20241119,155500,266892660,2535,2535,2535,2535,0
20241119,155400,266892660,2535,2535,2535,2535,0
20241119,155300,266892660,2535,2535,2535,2535,0
20241119,155200,266892660,2535,2535,2535,2535,0
20241119,155100,266892660,2535,2535,2535,2535,0
20241119,155000,266892660,2535,2535,2535,2535,0
20241119,154900,266892660,2535,2535,2535,2535,0
20241119,154800,266892660,2535,2535,2535,2535,0
20241119,154700,266892660,2535,2535,2535,2535,0
20241119,154600,266892660,2535,2535,2535,2535,0
20241119,154500,266892660,2535,2535,2535,2535,0
20241119,154400,266892660,2535,2535,2535,2535,0
20241119,154300,266892660,2535,2535,2535,2535,0
20241119,154200,266892660,2535,2535,2535,2535,0
20241119,154100,266892660,2535,2535,2535,2535,0
20241119,154000,266892660,2535,2535,2535,2535,0
20241119,153900,266892660,2535,2535,2535,2535,1863
20241119,153800,266892660,2535,2535,2535,2535,0
20241119,153700,266892660,2535,2535,2535,2535,0
20241119,153600,266892660,2535,2535,2535,2535,0
20241119,153500,266892660,2535,2535,2535,2535,0
20241119,153400,266892660,2535,2535,2535,2535,0
20241119,153300,266892660,2535,2535,2535,2535,0
20241119,153200,266892660,2535,2535,2535,2535,0
20241119,153100,266892660,2535,2535,2535,2535,0
20241119,153000,266892660,2535,2535,2535,2535,1863
20241119,152900,262169955,2530,2530,2530,2530,0
20241119,152800,262169955,2530,2530,2530,2530,0
20241119,152700,262169955,2530,2530,2530,2530,0
20241119,152600,262169955,2530,2530,2530,2530,0
20241119,152500,262169955,2530,2530,2530,2530,0
20241119,152400,262169955,2530,2530,2530,2530,0
20241119,152300,262169955,2530,2530,2530,2530,0
20241119,152200,262169955,2530,2530,2530,2530,0
20241119,152100,262169955,2530,2530,2530,2530,0
20241119,152000,262169955,2530,2530,2530,2530,0
20241119,151900,262169955,2530,2530,2530,2530,143
20241119,151800,261808165,2505,2505,2505,2505,0
20241119,151700,261808165,2505,2505,2505,2505,0
20241119,151600,261808165,2505,2500,2505,2500,608
20241119,151500,260285140,2500,2510,2510,2500,801
20241119,151400,258280630,2515,2515,2515,2515,136
20241119,151300,257938590,2510,2510,2510,2510,18
20241119,151200,257893410,2505,2505,2505,2505,0
20241119,151100,257893410,2505,2505,2505,2505,0
20241119,151000,257893410,2505,2515,2520,2505,383
20241119,150900,256930915,2500,2515,2515,2500,157
20241119,150800,256538160,2505,2505,2505,2505,0
20241119,150700,256538160,2505,2510,2515,2505,349
20241119,150600,255662330,2520,2520,2520,2520,18
20241119,150500,255616970,2520,2520,2520,2520,0
20241119,150400,255616970,2520,2520,2520,2520,0
20241119,150300,255616970,2520,2520,2520,2520,0
20241119,150200,255616970,2520,2520,2520,2520,18
20241119,150100,255571610,2500,2540,2540,2500,3200
20241119,150000,247510305,2540,2540,2545,2540,170
20241119,145900,247078475,2550,2535,2550,2535,8
20241119,145800,247058090,2555,2550,2555,2550,11
20241119,145700,247030035,2540,2525,2540,2525,655
20241119,145600,245375950,2540,2540,2540,2540,15
20241119,145500,245337850,2520,2520,2520,2520,0
20241119,145400,245337850,2520,2535,2535,2520,257
20241119,145300,244686460,2550,2550,2550,2550,7
20241119,145200,244668610,2555,2555,2555,2555,0
20241119,145100,244668610,2555,2555,2555,2555,16
20241119,145000,244627730,2555,2555,2555,2555,24
20241119,144900,244566410,2520,2520,2520,2520,0
20241119,144800,244566410,2520,2565,2565,2520,1084
20241119,144700,241814120,2565,2560,2565,2530,884
20241119,144600,239560565,2560,2550,2580,2530,3110
20241119,144500,231597845,2550,2550,2550,2550,43
20241119,144400,231488195,2550,2550,2550,2550,1
20241119,144300,231485645,2545,2545,2545,2545,3
20241119,144200,231478010,2530,2530,2530,2530,1
20241119,144100,231475480,2550,2550,2550,2550,0
20241119,144000,231475480,2550,2550,2550,2550,0
20241119,143900,231475480,2550,2550,2550,2550,1
20241119,143800,231472930,2550,2545,2550,2545,2
20241119,143700,231467835,2550,2550,2550,2550,0
20241119,143600,231467835,2550,2545,2550,2545,12
20241119,143500,231437290,2535,2530,2550,2530,101
20241119,143400,231181540,2530,2545,2545,2530,265
20241119,143300,230511030,2545,2540,2545,2540,19
20241119,143200,230462680,2545,2545,2545,2545,0
20241119,143100,230462680,2545,2545,2545,2545,10
20241119,143000,230437230,2540,2540,2540,2540,569
20241119,142900,228991970,2540,2535,2540,2535,90
20241119,142800,228763425,2530,2530,2530,2530,1254
20241119,142700,225590805,2530,2530,2530,2530,0
20241119,142600,225590805,2530,2530,2530,2530,468
20241119,142500,224406765,2525,2525,2525,2525,10
20241119,142400,224381515,2530,2530,2530,2530,100
20241119,142300,224128515,2530,2520,2530,2520,570
20241119,142200,222689635,2520,2520,2520,2520,0
20241119,142100,222689635,2520,2520,2520,2520,0
20241119,142000,222689635,2520,2520,2520,2520,0
20241119,141900,222689635,2520,2520,2520,2520,222
20241119,141800,222130195,2520,2520,2520,2520,169
20241119,141700,221704315,2520,2520,2520,2520,0
20241119,141600,221704315,2520,2520,2520,2520,0
20241119,141500,221704315,2520,2520,2520,2520,0
20241119,141400,221704315,2520,2520,2520,2520,0
20241119,141300,221704315,2520,2515,2520,2515,3
20241119,141200,221696765,2500,2500,2500,2500,0
20241119,141100,221696765,2500,2500,2500,2500,0
20241119,141000,221696765,2500,2500,2500,2500,210
20241119,140900,221171765,2510,2515,2515,2510,456
20241119,140800,220026860,2520,2520,2520,2520,0
20241119,140700,220026860,2520,2520,2520,2520,1
20241119,140600,220024340,2515,2515,2515,2515,33
20241119,140500,219941345,2515,2510,2515,2510,242
20241119,140400,219333305,2520,2520,2520,2520,0
20241119,140300,219333305,2520,2520,2520,2520,0
20241119,140200,219333305,2520,2520,2520,2520,0
20241119,140100,219333305,2520,2520,2520,2520,0
20241119,140000,219333305,2520,2520,2520,2520,989
20241119,135900,216841025,2530,2530,2530,2530,144
20241119,135800,216476705,2525,2515,2525,2515,1272
20241119,135700,213270010,2520,2520,2520,2520,1
20241119,135600,213267490,2510,2510,2520,2510,2023
20241119,135500,208174540,2510,2510,2510,2510,0
20241119,135400,208174540,2510,2510,2510,2510,0
20241119,135300,208174540,2510,2505,2510,2505,1190
20241119,135200,205188715,2500,2500,2500,2500,11
20241119,135100,205161215,2490,2485,2490,2485,770
20241119,135000,203244215,2485,2485,2485,2485,0
20241119,134900,203244215,2485,2485,2485,2485,0
20241119,134800,203244215,2485,2485,2485,2485,276
20241119,134700,202558355,2490,2490,2490,2490,9
20241119,134600,202535945,2490,2490,2490,2490,1
20241119,134500,202533455,2485,2485,2485,2485,85
20241119,134400,202322230,2490,2490,2490,2490,0
20241119,134300,202322230,2490,2490,2490,2490,0
20241119,134200,202322230,2490,2490,2490,2490,0
20241119,134100,202322230,2490,2490,2490,2490,0
20241119,134000,202322230,2490,2490,2490,2490,0
20241119,133900,202322230,2490,2490,2490,2490,0
20241119,133800,202322230,2490,2490,2490,2490,0
20241119,133700,202322230,2490,2490,2490,2490,100
20241119,133600,202073230,2470,2470,2470,2470,0
20241119,133500,202073230,2470,2470,2470,2470,0
20241119,133400,202073230,2470,2490,2490,2470,3
20241119,133300,202065780,2480,2490,2490,2480,32
20241119,133200,201986260,2470,2470,2470,2470,0
20241119,133100,201986260,2470,2470,2470,2470,212
20241119,133000,201462620,2470,2495,2495,2465,365
20241119,132900,200561380,2470,2495,2495,2470,378
20241119,132800,199627670,2465,2500,2500,2465,226
20241119,132700,199069805,2475,2475,2475,2475,191
20241119,132600,198597080,2480,2485,2485,2480,351
20241119,132500,197726435,2480,2500,2500,2470,203
20241119,132400,197219975,2495,2510,2510,2495,2
20241119,132300,197214970,2510,2500,2510,2500,883
20241119,132200,195002170,2500,2500,2500,2500,0
20241119,132100,195002170,2500,2505,2505,2500,297
20241119,132000,194259665,2500,2500,2500,2500,23
20241119,131900,194202165,2505,2505,2505,2505,1
20241119,131800,194199660,2500,2500,2500,2500,0
20241119,131700,194199660,2500,2495,2500,2495,2382
20241119,131600,188244810,2495,2495,2495,2495,0
20241119,131500,188244810,2495,2495,2495,2495,0
20241119,131400,188244810,2495,2495,2495,2495,1012
20241119,131300,185719870,2490,2490,2495,2490,1606
20241119,131200,181720925,2490,2475,2495,2475,3041
20241119,131100,174148455,2490,2490,2490,2490,0
20241119,131000,174148455,2490,2470,2490,2470,4600
20241119,130900,162702055,2475,2425,2475,2425,3110
20241119,130800,155088940,2425,2410,2425,2400,1691
20241119,130700,151005995,2430,2415,2430,2405,1014
20241119,130600,148562140,2445,2425,2445,2405,2166
20241119,130500,143324045,2445,2450,2450,2405,1141
20241119,130400,140564550,2455,2455,2455,2455,12
20241119,130300,140535090,2475,2475,2475,2475,0
20241119,130200,140535090,2475,2475,2475,2475,2
20241119,130100,140530140,2475,2475,2475,2435,191
20241119,130000,140059915,2470,2470,2470,2470,0
20241119,125900,140059915,2470,2470,2470,2470,1227
20241119,125800,137029225,2490,2490,2490,2490,0
20241119,125700,137029225,2490,2490,2490,2490,0
20241119,125600,137029225,2490,2490,2490,2490,0
20241119,125500,137029225,2490,2480,2490,2480,125
20241119,125400,136718455,2470,2470,2470,2470,1
20241119,125300,136715985,2470,2475,2475,2470,112
20241119,125200,136439320,2485,2480,2485,2480,2
20241119,125100,136434355,2465,2465,2465,2465,0
20241119,125000,136434355,2465,2465,2465,2465,0
20241119,124900,136434355,2465,2465,2465,2465,0
20241119,124800,136434355,2465,2465,2465,2465,1
20241119,124700,136431890,2485,2485,2485,2485,0
20241119,124600,136431890,2485,2485,2485,2485,0
20241119,124500,136431890,2485,2485,2485,2485,1
20241119,124400,136429405,2470,2475,2475,2470,1009
20241119,124300,133936985,2490,2490,2490,2490,1
20241119,124200,133934495,2475,2475,2475,2475,1
20241119,124100,133932020,2495,2495,2495,2495,0
20241119,124000,133932020,2495,2495,2495,2495,70
20241119,123900,133757370,2490,2485,2490,2485,1101
20241119,123800,131015885,2470,2470,2470,2470,0
20241119,123700,131015885,2470,2470,2470,2470,0
20241119,123600,131015885,2470,2470,2470,2470,1
20241119,123500,131013415,2480,2480,2480,2480,1000
20241119,123400,128533415,2485,2485,2485,2485,0
20241119,123300,128533415,2485,2470,2485,2455,19
20241119,123200,128486595,2470,2470,2470,2470,0
20241119,123100,128486595,2470,2470,2470,2470,0
20241119,123000,128486595,2470,2470,2470,2470,1
20241119,122900,128484125,2490,2480,2490,2480,300
20241119,122800,127737235,2470,2470,2470,2470,1
20241119,122700,127734765,2495,2490,2495,2490,2001
20241119,122600,122745400,2485,2455,2485,2455,3000
20241119,122500,115294635,2450,2445,2450,2445,560
20241119,122400,113922885,2445,2445,2445,2445,1
20241119,122300,113920440,2445,2445,2445,2445,170
20241119,122200,113504790,2445,2445,2445,2445,330
20241119,122100,112697940,2440,2440,2440,2440,0
20241119,122000,112697940,2440,2440,2440,2440,11
20241119,121900,112671100,2430,2430,2430,2430,0
20241119,121800,112671100,2430,2430,2430,2430,1
20241119,121700,112668670,2430,2430,2430,2430,0
20241119,121600,112668670,2430,2430,2430,2430,0
20241119,121500,112668670,2430,2430,2430,2430,0
20241119,121400,112668670,2430,2430,2430,2430,0
20241119,121300,112668670,2430,2430,2430,2430,0
20241119,121200,112668670,2430,2430,2430,2430,1
20241119,121100,112666240,2430,2430,2430,2430,0
20241119,121000,112666240,2430,2430,2430,2430,0
20241119,120900,112666240,2430,2430,2430,2430,0
20241119,120800,112666240,2430,2430,2430,2430,0
20241119,120700,112666240,2430,2430,2430,2430,0
20241119,120600,112666240,2430,2430,2430,2430,1
20241119,120500,112663810,2435,2435,2435,2435,0
20241119,120400,112663810,2435,2435,2435,2435,0
20241119,120300,112663810,2435,2435,2435,2435,0
20241119,120200,112663810,2435,2435,2435,2435,2
20241119,120100,112658940,2430,2430,2430,2430,0
20241119,120000,112658940,2430,2430,2430,2430,143
20241119,115900,112311450,2430,2430,2430,2430,3
20241119,115800,112304160,2430,2430,2430,2430,0
20241119,115700,112304160,2430,2430,2430,2430,0
20241119,115600,112304160,2430,2430,2430,2430,0
20241119,115500,112304160,2430,2430,2430,2430,0
20241119,115400,112304160,2430,2430,2430,2430,10
20241119,115300,112279860,2445,2445,2445,2445,0
20241119,115200,112279860,2445,2445,2450,2445,3
20241119,115100,112272520,2430,2430,2430,2430,0
20241119,115000,112272520,2430,2430,2430,2430,0
20241119,114900,112272520,2430,2430,2430,2430,0
20241119,114800,112272520,2430,2430,2430,2430,11
20241119,114700,112245790,2420,2420,2420,2420,0
20241119,114600,112245790,2420,2420,2420,2420,0
20241119,114500,112245790,2420,2430,2450,2420,136
20241119,114400,111914580,2415,2415,2415,2415,0
20241119,114300,111914580,2415,2415,2415,2415,0
20241119,114200,111914580,2415,2415,2415,2415,1
20241119,114100,111912165,2430,2430,2430,2430,0
20241119,114000,111912165,2430,2430,2430,2430,70
20241119,113900,111742065,2430,2430,2430,2430,100
20241119,113800,111499065,2430,2430,2430,2430,100
20241119,113700,111256065,2410,2410,2410,2410,0
20241119,113600,111256065,2410,2410,2410,2410,1
20241119,113500,111253655,2430,2430,2430,2430,500
20241119,113400,110038655,2430,2430,2430,2430,0
20241119,113300,110038655,2430,2430,2430,2430,1
20241119,113200,110036225,2405,2405,2405,2405,0
20241119,113100,110036225,2405,2405,2405,2405,0
20241119,113000,110036225,2405,2405,2405,2405,1
20241119,112900,110033820,2430,2430,2430,2430,1
20241119,112800,110031390,2410,2400,2425,2400,2146
20241119,112700,104831095,2395,2395,2395,2395,0
20241119,112600,104831095,2395,2395,2395,2395,0
20241119,112500,104831095,2395,2395,2395,2395,0
20241119,112400,104831095,2395,2395,2395,2395,74
20241119,112300,104653865,2400,2400,2400,2400,26
20241119,112200,104591465,2400,2400,2400,2400,1
20241119,112100,104589065,2400,2400,2400,2400,10
20241119,112000,104565065,2400,2400,2400,2395,200
20241119,111900,104085115,2400,2400,2400,2400,0
20241119,111800,104085115,2400,2400,2400,2400,1
20241119,111700,104082715,2410,2410,2410,2410,0
20241119,111600,104082715,2410,2410,2410,2410,15
20241119,111500,104046565,2415,2415,2415,2415,0
20241119,111400,104046565,2415,2415,2415,2415,182
20241119,111300,103607035,2415,2415,2415,2415,0
20241119,111200,103607035,2415,2415,2415,2415,33
20241119,111100,103527340,2425,2425,2425,2425,0
20241119,111000,103527340,2425,2415,2425,2415,1421
20241119,110900,100086500,2395,2395,2395,2395,0
20241119,110800,100086500,2395,2395,2395,2395,0
20241119,110700,100086500,2395,2395,2395,2395,0
20241119,110600,100086500,2395,2395,2395,2395,1
20241119,110500,100084105,2400,2400,2400,2400,0
20241119,110400,100084105,2400,2400,2400,2400,48
20241119,110300,99968905,2400,2400,2400,2400,0
20241119,110200,99968905,2400,2400,2400,2400,0
20241119,110100,99968905,2400,2400,2400,2400,0
20241119,110000,99968905,2400,2400,2400,2400,1
20241119,105900,99966505,2420,2400,2420,2400,2774
20241119,105800,93308870,2380,2380,2380,2380,0
20241119,105700,93308870,2380,2380,2380,2380,0
20241119,105600,93308870,2380,2380,2380,2380,0
20241119,105500,93308870,2380,2380,2380,2380,0
20241119,105400,93308870,2380,2380,2380,2380,1
20241119,105300,93306490,2380,2380,2380,2380,0
20241119,105200,93306490,2380,2380,2380,2380,0
20241119,105100,93306490,2380,2380,2380,2380,0
20241119,105000,93306490,2380,2380,2380,2380,0
20241119,104900,93306490,2380,2380,2380,2380,0
20241119,104800,93306490,2380,2380,2380,2380,11
20241119,104700,93280310,2395,2395,2395,2395,0
20241119,104600,93280310,2395,2395,2395,2395,0
20241119,104500,93280310,2395,2395,2395,2395,0
20241119,104400,93280310,2395,2395,2395,2395,0
20241119,104300,93280310,2395,2400,2400,2395,1228
20241119,104200,90338110,2400,2400,2400,2400,311
20241119,104100,89591710,2400,2400,2400,2400,0
20241119,104000,89591710,2400,2400,2400,2400,0
20241119,103900,89591710,2400,2400,2400,2400,0
20241119,103800,89591710,2400,2400,2400,2400,555
20241119,103700,88259710,2400,2400,2400,2400,0
20241119,103600,88259710,2400,2400,2400,2400,1
20241119,103500,88257310,2400,2400,2400,2400,0
20241119,103400,88257310,2400,2400,2400,2400,0
20241119,103300,88257310,2400,2400,2400,2400,0
20241119,103200,88257310,2400,2400,2400,2400,0
20241119,103100,88257310,2400,2400,2400,2400,0
20241119,103000,88257310,2400,2400,2400,2400,1
20241119,102900,88254910,2395,2395,2395,2395,0
20241119,102800,88254910,2395,2395,2395,2395,10
20241119,102700,88230960,2395,2395,2395,2395,423
20241119,102600,87217875,2380,2380,2380,2380,0
20241119,102500,87217875,2380,2380,2380,2380,0
20241119,102400,87217875,2380,2380,2380,2380,1
20241119,102300,87215495,2395,2395,2395,2395,0
20241119,102200,87215495,2395,2395,2395,2395,0
20241119,102100,87215495,2395,2395,2395,2395,0
20241119,102000,87215495,2395,2395,2395,2395,13
20241119,101900,87184360,2380,2380,2380,2380,0
20241119,101800,87184360,2380,2380,2380,2380,1
20241119,101700,87181980,2385,2385,2385,2385,0
20241119,101600,87181980,2385,2385,2385,2385,0
20241119,101500,87181980,2385,2385,2385,2385,0
20241119,101400,87181980,2385,2405,2405,2385,784
20241119,101300,85305725,2405,2405,2405,2405,1
20241119,101200,85303320,2405,2405,2405,2405,1
20241119,101100,85300915,2415,2415,2415,2415,9
20241119,101000,85279180,2405,2405,2405,2405,0
20241119,100900,85279180,2405,2405,2405,2405,0
20241119,100800,85279180,2405,2405,2405,2405,160
20241119,100700,84894380,2405,2405,2405,2405,0
20241119,100600,84894380,2405,2405,2405,2405,1
20241119,100500,84891975,2405,2405,2405,2405,825
20241119,100400,82907850,2400,2400,2400,2400,0
20241119,100300,82907850,2400,2400,2400,2400,0
20241119,100200,82907850,2400,2400,2400,2400,0
20241119,100100,82907850,2400,2400,2400,2400,0
20241119,100000,82907850,2400,2400,2400,2400,1
20241119,095900,82905450,2410,2410,2410,2410,159
20241119,095800,82522260,2410,2410,2410,2410,156
20241119,095700,82146300,2405,2405,2405,2405,72
20241119,095600,81973140,2385,2385,2385,2385,0
20241119,095500,81973140,2385,2385,2385,2385,0
20241119,095400,81973140,2385,2385,2385,2385,50
20241119,095300,81853890,2385,2385,2385,2385,0
20241119,095200,81853890,2385,2385,2385,2385,0
20241119,095100,81853890,2385,2385,2385,2385,0
20241119,095000,81853890,2385,2385,2385,2385,0
20241119,094900,81853890,2385,2385,2385,2385,0
20241119,094800,81853890,2385,2385,2385,2385,9
20241119,094700,81832425,2385,2385,2385,2385,0
20241119,094600,81832425,2385,2385,2385,2385,0
20241119,094500,81832425,2385,2385,2385,2370,1494
20241119,094400,78288735,2370,2375,2375,2370,2550
20241119,094300,72241815,2375,2375,2375,2370,1745
20241119,094200,68097495,2395,2420,2420,2395,2330
20241119,094100,62516205,2420,2415,2420,2415,23
20241119,094000,62460650,2430,2430,2430,2430,0
20241119,093900,62460650,2430,2430,2430,2430,0
20241119,093800,62460650,2430,2430,2430,2430,0
20241119,093700,62460650,2430,2430,2430,2430,0
20241119,093600,62460650,2430,2430,2430,2430,0
20241119,093500,62460650,2430,2425,2430,2425,500
20241119,093400,61245880,2430,2430,2430,2430,0
20241119,093300,61245880,2430,2430,2430,2430,0
20241119,093200,61245880,2430,2430,2430,2400,4059
20241119,093100,51476190,2450,2450,2450,2425,7
20241119,093000,51459110,2425,2430,2435,2425,873
20241119,092900,49338035,2430,2440,2440,2430,103
20241119,092800,49087235,2435,2465,2465,2435,5753
20241119,092700,34960290,2470,2465,2470,2460,53
20241119,092600,34829405,2465,2460,2465,2460,7568
20241119,092500,16212020,2460,2460,2470,2460,1018
20241119,092400,13697665,2450,2465,2465,2450,1105
20241119,092300,10990280,2460,2470,2470,2460,32
20241119,092200,10911345,2465,2460,2465,2450,9
20241119,092100,10889250,2465,2465,2465,2455,4
20241119,092000,10879405,2455,2465,2465,2455,160
20241119,091900,10486590,2450,2450,2450,2450,0
20241119,091800,10486590,2450,2465,2465,2450,19
20241119,091700,10440010,2450,2450,2450,2450,3
20241119,091600,10432660,2450,2450,2450,2450,24
20241119,091500,10373860,2450,2450,2450,2450,5
20241119,091400,10361610,2455,2465,2465,2455,216
20241119,091300,9831315,2450,2450,2450,2450,9
20241119,091200,9809265,2450,2470,2470,2450,8
20241119,091100,9789565,2455,2450,2455,2450,26
20241119,091000,9725850,2450,2450,2450,2450,3
20241119,090900,9718500,2470,2450,2470,2445,301
20241119,090800,8982345,2450,2480,2480,2450,6
20241119,090700,8967585,2450,2470,2475,2440,63
20241119,090600,8812245,2470,2440,2470,2440,37
20241119,090500,8721905,2470,2465,2470,2430,631
20241119,090400,7181775,2465,2465,2465,2465,17
20241119,090300,7139870,2485,2485,2485,2460,265
20241119,090200,6481420,2485,2480,2495,2480,1110
20241119,090100,3713085,2495,2495,2495,2415,12
20241119,090000,3683400,2410,2395,2480,2395,1530