KissMeData/130500/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,201500,174373400,2870,2870,2870,2870,3466
20241118,201400,174373400,2870,2870,2870,2870,0
20241118,201300,174373400,2870,2870,2870,2870,0
20241118,201200,174373400,2870,2870,2870,2870,0
20241118,201100,174373400,2870,2870,2870,2870,0
20241118,201000,174373400,2870,2870,2870,2870,0
20241118,200900,174373400,2870,2870,2870,2870,0
20241118,200800,174373400,2870,2870,2870,2870,0
20241118,200700,174373400,2870,2870,2870,2870,0
20241118,200600,174373400,2870,2870,2870,2870,0
20241118,200500,174373400,2870,2870,2870,2870,0
20241118,200400,174373400,2870,2870,2870,2870,0
20241118,200300,174373400,2870,2870,2870,2870,0
20241118,200200,174373400,2870,2870,2870,2870,0
20241118,200100,174373400,2870,2870,2870,2870,0
20241118,200000,174373400,2870,2870,2870,2870,0
20241118,195900,174373400,2870,2870,2870,2870,0
20241118,195800,174373400,2870,2870,2870,2870,0
20241118,195700,174373400,2870,2870,2870,2870,0
20241118,195600,174373400,2870,2870,2870,2870,0
20241118,195500,174373400,2870,2870,2870,2870,0
20241118,195400,174373400,2870,2870,2870,2870,0
20241118,195300,174373400,2870,2870,2870,2870,0
20241118,195200,174373400,2870,2870,2870,2870,0
20241118,195100,174373400,2870,2870,2870,2870,0
20241118,195000,174373400,2870,2870,2870,2870,0
20241118,194900,174373400,2870,2870,2870,2870,0
20241118,194800,174373400,2870,2870,2870,2870,0
20241118,194700,174373400,2870,2870,2870,2870,0
20241118,194600,174373400,2870,2870,2870,2870,0
20241118,194500,174373400,2870,2870,2870,2870,3466
20241118,194400,174373400,2870,2870,2870,2870,0
20241118,194300,174373400,2870,2870,2870,2870,0
20241118,194200,174373400,2870,2870,2870,2870,0
20241118,194100,174373400,2870,2870,2870,2870,0
20241118,194000,174373400,2870,2870,2870,2870,0
20241118,193900,174373400,2870,2870,2870,2870,0
20241118,193800,174373400,2870,2870,2870,2870,0
20241118,193700,174373400,2870,2870,2870,2870,0
20241118,193600,174373400,2870,2870,2870,2870,0
20241118,193500,174373400,2870,2870,2870,2870,0
20241118,193400,174373400,2870,2870,2870,2870,0
20241118,193300,174373400,2870,2870,2870,2870,0
20241118,193200,174373400,2870,2870,2870,2870,0
20241118,193100,174373400,2870,2870,2870,2870,0
20241118,193000,174373400,2870,2870,2870,2870,0
20241118,192900,174373400,2870,2870,2870,2870,0
20241118,192800,174373400,2870,2870,2870,2870,0
20241118,192700,174373400,2870,2870,2870,2870,0
20241118,192600,174373400,2870,2870,2870,2870,0
20241118,192500,174373400,2870,2870,2870,2870,0
20241118,192400,174373400,2870,2870,2870,2870,0
20241118,192300,174373400,2870,2870,2870,2870,0
20241118,192200,174373400,2870,2870,2870,2870,0
20241118,192100,174373400,2870,2870,2870,2870,0
20241118,192000,174373400,2870,2870,2870,2870,0
20241118,191900,174373400,2870,2870,2870,2870,0
20241118,191800,174373400,2870,2870,2870,2870,0
20241118,191700,174373400,2870,2870,2870,2870,0
20241118,191600,174373400,2870,2870,2870,2870,0
20241118,191500,174373400,2870,2870,2870,2870,3466
20241118,191400,174373400,2870,2870,2870,2870,0
20241118,191300,174373400,2870,2870,2870,2870,0
20241118,191200,174373400,2870,2870,2870,2870,0
20241118,191100,174373400,2870,2870,2870,2870,0
20241118,191000,174373400,2870,2870,2870,2870,0
20241118,190900,174373400,2870,2870,2870,2870,0
20241118,190800,174373400,2870,2870,2870,2870,0
20241118,190700,174373400,2870,2870,2870,2870,0
20241118,190600,174373400,2870,2870,2870,2870,0
20241118,190500,174373400,2870,2870,2870,2870,0
20241118,190400,174373400,2870,2870,2870,2870,0
20241118,190300,174373400,2870,2870,2870,2870,0
20241118,190200,174373400,2870,2870,2870,2870,0
20241118,190100,174373400,2870,2870,2870,2870,0
20241118,190000,174373400,2870,2870,2870,2870,0
20241118,185900,174373400,2870,2870,2870,2870,0
20241118,185800,174373400,2870,2870,2870,2870,0
20241118,185700,174373400,2870,2870,2870,2870,0
20241118,185600,174373400,2870,2870,2870,2870,0
20241118,185500,174373400,2870,2870,2870,2870,0
20241118,185400,174373400,2870,2870,2870,2870,0
20241118,185300,174373400,2870,2870,2870,2870,0
20241118,185200,174373400,2870,2870,2870,2870,0
20241118,185100,174373400,2870,2870,2870,2870,0
20241118,185000,174373400,2870,2870,2870,2870,0
20241118,184900,174373400,2870,2870,2870,2870,0
20241118,184800,174373400,2870,2870,2870,2870,0
20241118,184700,174373400,2870,2870,2870,2870,0
20241118,184600,174373400,2870,2870,2870,2870,0
20241118,184500,174373400,2870,2870,2870,2870,3466
20241118,184400,174373400,2870,2870,2870,2870,0
20241118,184300,174373400,2870,2870,2870,2870,0
20241118,184200,174373400,2870,2870,2870,2870,0
20241118,184100,174373400,2870,2870,2870,2870,0
20241118,184000,174373400,2870,2870,2870,2870,0
20241118,183900,174373400,2870,2870,2870,2870,0
20241118,183800,174373400,2870,2870,2870,2870,0
20241118,183700,174373400,2870,2870,2870,2870,0
20241118,183600,174373400,2870,2870,2870,2870,0
20241118,183500,174373400,2870,2870,2870,2870,0
20241118,183400,174373400,2870,2870,2870,2870,0
20241118,183300,174373400,2870,2870,2870,2870,0
20241118,183200,174373400,2870,2870,2870,2870,0
20241118,183100,174373400,2870,2870,2870,2870,0
20241118,183000,174373400,2870,2870,2870,2870,0
20241118,182900,174373400,2870,2870,2870,2870,0
20241118,182800,174373400,2870,2870,2870,2870,0
20241118,182700,174373400,2870,2870,2870,2870,0
20241118,182600,174373400,2870,2870,2870,2870,0
20241118,182500,174373400,2870,2870,2870,2870,0
20241118,182400,174373400,2870,2870,2870,2870,0
20241118,182300,174373400,2870,2870,2870,2870,0
20241118,182200,174373400,2870,2870,2870,2870,0
20241118,182100,174373400,2870,2870,2870,2870,0
20241118,182000,174373400,2870,2870,2870,2870,0
20241118,181900,174373400,2870,2870,2870,2870,0
20241118,181800,174373400,2870,2870,2870,2870,0
20241118,181700,174373400,2870,2870,2870,2870,0
20241118,181600,174373400,2870,2870,2870,2870,0
20241118,181500,174373400,2870,2870,2870,2870,3466
20241118,181400,174373400,2870,2870,2870,2870,0
20241118,181300,174373400,2870,2870,2870,2870,0
20241118,181200,174373400,2870,2870,2870,2870,0
20241118,181100,174373400,2870,2870,2870,2870,0
20241118,181000,174373400,2870,2870,2870,2870,0
20241118,180900,174373400,2870,2870,2870,2870,0
20241118,180800,174373400,2870,2870,2870,2870,0
20241118,180700,174373400,2870,2870,2870,2870,0
20241118,180600,174373400,2870,2870,2870,2870,0
20241118,180500,174373400,2870,2870,2870,2870,0
20241118,180400,174373400,2870,2870,2870,2870,0
20241118,180300,174373400,2870,2870,2870,2870,0
20241118,180200,174373400,2870,2870,2870,2870,0
20241118,180100,174373400,2870,2870,2870,2870,0
20241118,180000,174373400,2870,2870,2870,2870,0
20241118,175900,174373400,2870,2870,2870,2870,0
20241118,175800,174373400,2870,2870,2870,2870,0
20241118,175700,174373400,2870,2870,2870,2870,0
20241118,175600,174373400,2870,2870,2870,2870,0
20241118,175500,174373400,2870,2870,2870,2870,0
20241118,175400,174373400,2870,2870,2870,2870,0
20241118,175300,174373400,2870,2870,2870,2870,0
20241118,175200,174373400,2870,2870,2870,2870,0
20241118,175100,174373400,2870,2870,2870,2870,0
20241118,175000,174373400,2870,2870,2870,2870,0
20241118,174900,174373400,2870,2870,2870,2870,0
20241118,174800,174373400,2870,2870,2870,2870,0
20241118,174700,174373400,2870,2870,2870,2870,0
20241118,174600,174373400,2870,2870,2870,2870,0
20241118,174500,174373400,2870,2870,2870,2870,3466
20241118,174400,174373400,2870,2870,2870,2870,0
20241118,174300,174373400,2870,2870,2870,2870,0
20241118,174200,174373400,2870,2870,2870,2870,0
20241118,174100,174373400,2870,2870,2870,2870,0
20241118,174000,174373400,2870,2870,2870,2870,0
20241118,173900,174373400,2870,2870,2870,2870,0
20241118,173800,174373400,2870,2870,2870,2870,0
20241118,173700,174373400,2870,2870,2870,2870,0
20241118,173600,174373400,2870,2870,2870,2870,0
20241118,173500,174373400,2870,2870,2870,2870,0
20241118,173400,174373400,2870,2870,2870,2870,0
20241118,173300,174373400,2870,2870,2870,2870,0
20241118,173200,174373400,2870,2870,2870,2870,0
20241118,173100,174373400,2870,2870,2870,2870,0
20241118,173000,174373400,2870,2870,2870,2870,0
20241118,172900,174373400,2870,2870,2870,2870,0
20241118,172800,174373400,2870,2870,2870,2870,0
20241118,172700,174373400,2870,2870,2870,2870,0
20241118,172600,174373400,2870,2870,2870,2870,0
20241118,172500,174373400,2870,2870,2870,2870,0
20241118,172400,174373400,2870,2870,2870,2870,0
20241118,172300,174373400,2870,2870,2870,2870,0
20241118,172200,174373400,2870,2870,2870,2870,0
20241118,172100,174373400,2870,2870,2870,2870,0
20241118,172000,174373400,2870,2870,2870,2870,0
20241118,171900,174373400,2870,2870,2870,2870,0
20241118,171800,174373400,2870,2870,2870,2870,0
20241118,171700,174373400,2870,2870,2870,2870,0
20241118,171600,174373400,2870,2870,2870,2870,0
20241118,171500,174373400,2870,2870,2870,2870,3466
20241118,171400,174373400,2870,2870,2870,2870,0
20241118,171300,174373400,2870,2870,2870,2870,0
20241118,171200,174373400,2870,2870,2870,2870,0
20241118,171100,174373400,2870,2870,2870,2870,0
20241118,171000,174373400,2870,2870,2870,2870,0
20241118,170900,174373400,2870,2870,2870,2870,0
20241118,170800,174373400,2870,2870,2870,2870,0
20241118,170700,174373400,2870,2870,2870,2870,0
20241118,170600,174373400,2870,2870,2870,2870,0
20241118,170500,174373400,2870,2870,2870,2870,0
20241118,170400,174373400,2870,2870,2870,2870,0
20241118,170300,174373400,2870,2870,2870,2870,0
20241118,170200,174373400,2870,2870,2870,2870,0
20241118,170100,174373400,2870,2870,2870,2870,0
20241118,170000,174373400,2870,2870,2870,2870,0
20241118,165900,174373400,2870,2870,2870,2870,0
20241118,165800,174373400,2870,2870,2870,2870,0
20241118,165700,174373400,2870,2870,2870,2870,0
20241118,165600,174373400,2870,2870,2870,2870,0
20241118,165500,174373400,2870,2870,2870,2870,0
20241118,165400,174373400,2870,2870,2870,2870,0
20241118,165300,174373400,2870,2870,2870,2870,0
20241118,165200,174373400,2870,2870,2870,2870,0
20241118,165100,174373400,2870,2870,2870,2870,0
20241118,165000,174373400,2870,2870,2870,2870,0
20241118,164900,174373400,2870,2870,2870,2870,0
20241118,164800,174373400,2870,2870,2870,2870,0
20241118,164700,174373400,2870,2870,2870,2870,0
20241118,164600,174373400,2870,2870,2870,2870,0
20241118,164500,174373400,2870,2870,2870,2870,3466
20241118,164400,174373400,2870,2870,2870,2870,0
20241118,164300,174373400,2870,2870,2870,2870,0
20241118,164200,174373400,2870,2870,2870,2870,0
20241118,164100,174373400,2870,2870,2870,2870,0
20241118,164000,174373400,2870,2870,2870,2870,0
20241118,163900,174373400,2870,2870,2870,2870,0
20241118,163800,174373400,2870,2870,2870,2870,0
20241118,163700,174373400,2870,2870,2870,2870,0
20241118,163600,174373400,2870,2870,2870,2870,0
20241118,163500,174373400,2870,2870,2870,2870,0
20241118,163400,174373400,2870,2870,2870,2870,0
20241118,163300,174373400,2870,2870,2870,2870,0
20241118,163200,174373400,2870,2870,2870,2870,0
20241118,163100,174373400,2870,2870,2870,2870,0
20241118,163000,174373400,2870,2870,2870,2870,0
20241118,162900,174373400,2870,2870,2870,2870,0
20241118,162800,174373400,2870,2870,2870,2870,0
20241118,162700,174373400,2870,2870,2870,2870,0
20241118,162600,174373400,2870,2870,2870,2870,0
20241118,162500,174373400,2870,2870,2870,2870,0
20241118,162400,174373400,2870,2870,2870,2870,0
20241118,162300,174373400,2870,2870,2870,2870,0
20241118,162200,174373400,2870,2870,2870,2870,0
20241118,162100,174373400,2870,2870,2870,2870,0
20241118,162000,174373400,2870,2870,2870,2870,0
20241118,161900,174373400,2870,2870,2870,2870,0
20241118,161800,174373400,2870,2870,2870,2870,0
20241118,161700,174373400,2870,2870,2870,2870,0
20241118,161600,174373400,2870,2870,2870,2870,0
20241118,161500,174373400,2870,2870,2870,2870,3466
20241118,161400,174373400,2870,2870,2870,2870,0
20241118,161300,174373400,2870,2870,2870,2870,0
20241118,161200,174373400,2870,2870,2870,2870,0
20241118,161100,174373400,2870,2870,2870,2870,0
20241118,161000,174373400,2870,2870,2870,2870,0
20241118,160900,174373400,2870,2870,2870,2870,0
20241118,160800,174373400,2870,2870,2870,2870,0
20241118,160700,174373400,2870,2870,2870,2870,0
20241118,160600,174373400,2870,2870,2870,2870,0
20241118,160500,174373400,2870,2870,2870,2870,0
20241118,160400,174373400,2870,2870,2870,2870,0
20241118,160300,174373400,2870,2870,2870,2870,0
20241118,160200,174373400,2870,2870,2870,2870,0
20241118,160100,174373400,2870,2870,2870,2870,0
20241118,160000,174373400,2870,2870,2870,2870,0
20241118,155900,174373400,2870,2870,2870,2870,0
20241118,155800,174373400,2870,2870,2870,2870,0
20241118,155700,174373400,2870,2870,2870,2870,0
20241118,155600,174373400,2870,2870,2870,2870,0
20241118,155500,174373400,2870,2870,2870,2870,0
20241118,155400,174373400,2870,2870,2870,2870,0
20241118,155300,174373400,2870,2870,2870,2870,0
20241118,155200,174373400,2870,2870,2870,2870,0
20241118,155100,174373400,2870,2870,2870,2870,0
20241118,155000,174373400,2870,2870,2870,2870,0
20241118,154900,174373400,2870,2870,2870,2870,0
20241118,154800,174373400,2870,2870,2870,2870,0
20241118,154700,174373400,2870,2870,2870,2870,0
20241118,154600,174373400,2870,2870,2870,2870,0
20241118,154500,174373400,2870,2870,2870,2870,3466
20241118,154400,174373400,2870,2870,2870,2870,0
20241118,154300,174373400,2870,2870,2870,2870,0
20241118,154200,174373400,2870,2870,2870,2870,0
20241118,154100,174373400,2870,2870,2870,2870,0
20241118,154000,174373400,2870,2870,2870,2870,0
20241118,153900,174373400,2870,2870,2870,2870,0
20241118,153800,174373400,2870,2870,2870,2870,0
20241118,153700,174373400,2870,2870,2870,2870,0
20241118,153600,174373400,2870,2870,2870,2870,0
20241118,153500,174373400,2870,2870,2870,2870,0
20241118,153400,174373400,2870,2870,2870,2870,0
20241118,153300,174373400,2870,2870,2870,2870,0
20241118,153200,174373400,2870,2870,2870,2870,0
20241118,153100,174373400,2870,2870,2870,2870,0
20241118,153000,174373400,2870,2870,2870,2870,3466
20241118,152900,164425980,2805,2805,2805,2805,0
20241118,152800,164425980,2805,2805,2805,2805,0
20241118,152700,164425980,2805,2805,2805,2805,0
20241118,152600,164425980,2805,2805,2805,2805,0
20241118,152500,164425980,2805,2805,2805,2805,0
20241118,152400,164425980,2805,2805,2805,2805,0
20241118,152300,164425980,2805,2805,2805,2805,0
20241118,152200,164425980,2805,2805,2805,2805,0
20241118,152100,164425980,2805,2805,2805,2805,0
20241118,152000,164425980,2805,2805,2805,2805,0
20241118,151900,164425980,2805,2790,2815,2780,5571
20241118,151800,148919375,2815,2820,2820,2795,307
20241118,151700,148060490,2800,2800,2820,2800,266
20241118,151600,147315050,2800,2820,2820,2800,133
20241118,151500,146942010,2800,2820,2825,2800,273
20241118,151400,146176300,2800,2800,2820,2800,96
20241118,151300,145906680,2825,2810,2825,2800,257
20241118,151200,145185660,2810,2810,2810,2810,0
20241118,151100,145185660,2810,2810,2810,2810,3
20241118,151000,145177230,2820,2805,2820,2785,3689
20241118,150900,134885805,2790,2815,2815,2790,1068
20241118,150800,131898920,2795,2795,2795,2795,4
20241118,150700,131887740,2795,2820,2820,2785,3668
20241118,150600,121614745,2825,2825,2825,2820,1107
20241118,150500,118492750,2825,2830,2845,2825,2193
20241118,150400,112290890,2830,2840,2850,2830,731
20241118,150300,110216645,2845,2845,2845,2845,51
20241118,150200,110071550,2865,2845,2865,2845,43
20241118,150100,109948895,2870,2865,2870,2865,100
20241118,150000,109661905,2845,2845,2845,2845,0
20241118,145900,109661905,2845,2845,2845,2845,6
20241118,145800,109644835,2875,2875,2875,2875,0
20241118,145700,109644835,2875,2875,2875,2875,0
20241118,145600,109644835,2875,2870,2875,2870,224
20241118,145500,109001880,2865,2845,2865,2845,425
20241118,145400,107792265,2865,2865,2865,2865,10
20241118,145300,107763615,2845,2850,2850,2845,41
20241118,145200,107646770,2850,2865,2865,2850,423
20241118,145100,106441025,2850,2850,2850,2850,194
20241118,145000,105888125,2850,2855,2855,2850,6
20241118,144900,105871015,2865,2865,2865,2865,692
20241118,144800,103888435,2870,2870,2870,2870,0
20241118,144700,103888435,2870,2870,2870,2870,1
20241118,144600,103885565,2865,2865,2865,2865,0
20241118,144500,103885565,2865,2865,2865,2865,0
20241118,144400,103885565,2865,2865,2865,2865,97
20241118,144300,103607660,2870,2870,2870,2870,0
20241118,144200,103607660,2870,2870,2870,2870,10
20241118,144100,103578960,2875,2875,2875,2875,15
20241118,144000,103535835,2860,2860,2860,2860,0
20241118,143900,103535835,2860,2860,2860,2860,0
20241118,143800,103535835,2860,2860,2860,2860,0
20241118,143700,103535835,2860,2860,2860,2860,194
20241118,143600,102980995,2850,2850,2850,2850,0
20241118,143500,102980995,2850,2850,2850,2850,120
20241118,143400,102638995,2855,2855,2855,2855,0
20241118,143300,102638995,2855,2855,2855,2855,1
20241118,143200,102636140,2860,2860,2860,2860,1
20241118,143100,102633280,2850,2850,2850,2850,2
20241118,143000,102627580,2860,2860,2860,2860,0
20241118,142900,102627580,2860,2860,2860,2860,351
20241118,142800,101623720,2860,2860,2860,2860,5
20241118,142700,101609420,2860,2860,2860,2860,0
20241118,142600,101609420,2860,2860,2860,2860,1
20241118,142500,101606560,2850,2850,2850,2850,0
20241118,142400,101606560,2850,2850,2850,2850,0
20241118,142300,101606560,2850,2855,2855,2850,365
20241118,142200,100564890,2855,2855,2855,2855,0
20241118,142100,100564890,2855,2865,2865,2855,936
20241118,142000,97887690,2875,2875,2875,2875,0
20241118,141900,97887690,2875,2875,2875,2875,0
20241118,141800,97887690,2875,2875,2875,2875,0
20241118,141700,97887690,2875,2875,2875,2875,1
20241118,141600,97884815,2880,2880,2880,2880,0
20241118,141500,97884815,2880,2880,2880,2880,0
20241118,141400,97884815,2880,2880,2880,2880,0
20241118,141300,97884815,2880,2880,2880,2880,2
20241118,141200,97879055,2860,2860,2860,2860,0
20241118,141100,97879055,2860,2860,2860,2860,502
20241118,141000,96443335,2860,2860,2860,2860,0
20241118,140900,96443335,2860,2860,2860,2860,0
20241118,140800,96443335,2860,2860,2860,2860,0
20241118,140700,96443335,2860,2860,2860,2860,16
20241118,140600,96397575,2880,2880,2880,2880,0
20241118,140500,96397575,2880,2880,2880,2880,0
20241118,140400,96397575,2880,2880,2880,2880,0
20241118,140300,96397575,2880,2880,2880,2880,1
20241118,140200,96394695,2860,2860,2860,2860,2
20241118,140100,96388975,2870,2870,2870,2865,422
20241118,140000,95178500,2870,2870,2870,2870,20
20241118,135900,95121100,2880,2880,2880,2880,0
20241118,135800,95121100,2880,2880,2880,2880,0
20241118,135700,95121100,2880,2880,2880,2880,0
20241118,135600,95121100,2880,2880,2880,2880,5
20241118,135500,95106700,2880,2880,2880,2880,0
20241118,135400,95106700,2880,2880,2880,2880,40
20241118,135300,94991500,2880,2880,2880,2880,10
20241118,135200,94962700,2870,2870,2870,2870,2
20241118,135100,94956960,2880,2880,2880,2880,0
20241118,135000,94956960,2880,2880,2880,2880,0
20241118,134900,94956960,2880,2880,2880,2880,29
20241118,134800,94873440,2880,2880,2880,2880,0
20241118,134700,94873440,2880,2880,2880,2880,0
20241118,134600,94873440,2880,2880,2880,2880,0
20241118,134500,94873440,2880,2880,2880,2880,0
20241118,134400,94873440,2880,2880,2880,2880,1
20241118,134300,94870560,2880,2880,2880,2880,0
20241118,134200,94870560,2880,2880,2880,2880,277
20241118,134100,94072800,2875,2875,2875,2875,0
20241118,134000,94072800,2875,2875,2875,2875,79
20241118,133900,93845675,2875,2875,2875,2875,50
20241118,133800,93701925,2880,2880,2880,2880,0
20241118,133700,93701925,2880,2880,2880,2880,0
20241118,133600,93701925,2880,2880,2880,2880,0
20241118,133500,93701925,2880,2880,2880,2880,0
20241118,133400,93701925,2880,2880,2880,2880,0
20241118,133300,93701925,2880,2880,2880,2880,0
20241118,133200,93701925,2880,2880,2880,2880,1
20241118,133100,93699045,2880,2880,2880,2880,0
20241118,133000,93699045,2880,2880,2880,2880,0
20241118,132900,93699045,2880,2875,2880,2875,438
20241118,132800,92438115,2880,2880,2880,2880,0
20241118,132700,92438115,2880,2880,2880,2880,0
20241118,132600,92438115,2880,2880,2880,2880,0
20241118,132500,92438115,2880,2880,2880,2880,0
20241118,132400,92438115,2880,2880,2880,2880,0
20241118,132300,92438115,2880,2880,2880,2880,0
20241118,132200,92438115,2880,2880,2880,2880,0
20241118,132100,92438115,2880,2880,2880,2880,0
20241118,132000,92438115,2880,2880,2880,2880,0
20241118,131900,92438115,2880,2865,2880,2865,438
20241118,131800,91177955,2860,2865,2865,2860,1002
20241118,131700,88307845,2865,2865,2865,2865,0
20241118,131600,88307845,2865,2890,2890,2865,7
20241118,131500,88287715,2870,2870,2870,2870,0
20241118,131400,88287715,2870,2870,2870,2870,0
20241118,131300,88287715,2870,2870,2870,2870,0
20241118,131200,88287715,2870,2870,2870,2870,2
20241118,131100,88281975,2870,2870,2870,2870,0
20241118,131000,88281975,2870,2870,2870,2870,0
20241118,130900,88281975,2870,2870,2870,2870,0
20241118,130800,88281975,2870,2870,2870,2870,9
20241118,130700,88256145,2865,2865,2865,2865,0
20241118,130600,88256145,2865,2865,2865,2865,0
20241118,130500,88256145,2865,2865,2865,2865,51
20241118,130400,88110030,2870,2875,2875,2870,1260
20241118,130300,84487780,2875,2875,2875,2875,0
20241118,130200,84487780,2875,2875,2875,2875,3
20241118,130100,84479155,2875,2875,2875,2875,0
20241118,130000,84479155,2875,2875,2875,2875,0
20241118,125900,84479155,2875,2875,2875,2875,1
20241118,125800,84476280,2875,2875,2875,2875,0
20241118,125700,84476280,2875,2875,2875,2875,11
20241118,125600,84444655,2880,2880,2880,2880,0
20241118,125500,84444655,2880,2880,2880,2880,0
20241118,125400,84444655,2880,2880,2880,2880,17
20241118,125300,84395695,2905,2905,2905,2905,0
20241118,125200,84395695,2905,2885,2905,2885,82
20241118,125100,84159105,2910,2910,2910,2910,0
20241118,125000,84159105,2910,2910,2910,2910,0
20241118,124900,84159105,2910,2910,2910,2910,0
20241118,124800,84159105,2910,2910,2910,2910,0
20241118,124700,84159105,2910,2910,2910,2910,1
20241118,124600,84156195,2885,2885,2885,2885,0
20241118,124500,84156195,2885,2895,2915,2885,274
20241118,124400,83359190,2895,2895,2895,2895,1
20241118,124300,83356295,2870,2870,2870,2870,0
20241118,124200,83356295,2870,2870,2870,2870,0
20241118,124100,83356295,2870,2870,2870,2870,1
20241118,124000,83353425,2895,2895,2895,2895,0
20241118,123900,83353425,2895,2895,2895,2895,0
20241118,123800,83353425,2895,2895,2895,2895,0
20241118,123700,83353425,2895,2895,2895,2895,0
20241118,123600,83353425,2895,2895,2895,2895,1
20241118,123500,83350530,2865,2865,2865,2865,0
20241118,123400,83350530,2865,2865,2865,2865,18
20241118,123300,83298960,2895,2895,2895,2895,1
20241118,123200,83296065,2895,2895,2895,2895,0
20241118,123100,83296065,2895,2895,2895,2895,0
20241118,123000,83296065,2895,2895,2895,2895,0
20241118,122900,83296065,2895,2895,2895,2895,0
20241118,122800,83296065,2895,2895,2895,2895,0
20241118,122700,83296065,2895,2895,2895,2895,0
20241118,122600,83296065,2895,2895,2895,2895,1
20241118,122500,83293170,2865,2875,2875,2865,700
20241118,122400,81284735,2880,2880,2880,2880,0
20241118,122300,81284735,2880,2880,2880,2880,0
20241118,122200,81284735,2880,2880,2880,2880,0
20241118,122100,81284735,2880,2880,2880,2880,1
20241118,122000,81281855,2885,2885,2885,2885,1
20241118,121900,81278970,2885,2885,2885,2885,300
20241118,121800,80413470,2885,2885,2885,2885,10
20241118,121700,80384620,2885,2885,2885,2885,0
20241118,121600,80384620,2885,2885,2885,2885,0
20241118,121500,80384620,2885,2885,2885,2885,0
20241118,121400,80384620,2885,2885,2885,2885,1
20241118,121300,80381735,2870,2870,2870,2870,0
20241118,121200,80381735,2870,2870,2870,2870,0
20241118,121100,80381735,2870,2870,2870,2870,0
20241118,121000,80381735,2870,2870,2870,2870,2
20241118,120900,80375995,2875,2875,2875,2875,29
20241118,120800,80292620,2895,2895,2895,2895,0
20241118,120700,80292620,2895,2895,2895,2895,0
20241118,120600,80292620,2895,2875,2895,2875,116
20241118,120500,79958810,2875,2875,2875,2875,0
20241118,120400,79958810,2875,2875,2875,2875,0
20241118,120300,79958810,2875,2875,2875,2875,0
20241118,120200,79958810,2875,2875,2875,2875,0
20241118,120100,79958810,2875,2875,2875,2875,0
20241118,120000,79958810,2875,2875,2875,2875,18
20241118,115900,79907060,2900,2900,2900,2900,0
20241118,115800,79907060,2900,2900,2900,2900,0
20241118,115700,79907060,2900,2900,2900,2900,0
20241118,115600,79907060,2900,2900,2900,2900,0
20241118,115500,79907060,2900,2875,2900,2875,2
20241118,115400,79901285,2875,2875,2875,2875,65
20241118,115300,79714410,2900,2900,2900,2900,1
20241118,115200,79711510,2875,2875,2875,2875,0
20241118,115100,79711510,2875,2875,2875,2875,0
20241118,115000,79711510,2875,2875,2875,2875,0
20241118,114900,79711510,2875,2875,2875,2875,0
20241118,114800,79711510,2875,2895,2895,2875,3
20241118,114700,79702865,2875,2875,2875,2875,2
20241118,114600,79697115,2860,2860,2860,2860,0
20241118,114500,79697115,2860,2870,2870,2860,15
20241118,114400,79654090,2875,2875,2875,2875,1
20241118,114300,79651215,2880,2885,2885,2880,29
20241118,114200,79567605,2890,2890,2890,2890,0
20241118,114100,79567605,2890,2890,2890,2890,1335
20241118,114000,75709455,2915,2915,2915,2915,0
20241118,113900,75709455,2915,2915,2915,2915,0
20241118,113800,75709455,2915,2915,2915,2915,0
20241118,113700,75709455,2915,2915,2915,2915,0
20241118,113600,75709455,2915,2915,2915,2915,0
20241118,113500,75709455,2915,2915,2915,2915,0
20241118,113400,75709455,2915,2905,2915,2905,100
20241118,113300,75418460,2915,2915,2915,2915,3
20241118,113200,75409715,2915,2915,2915,2915,0
20241118,113100,75409715,2915,2905,2915,2905,3209
20241118,113000,66061095,2910,2910,2910,2910,0
20241118,112900,66061095,2910,2910,2910,2910,0
20241118,112800,66061095,2910,2895,2910,2895,340
20241118,112700,65076585,2895,2895,2895,2895,1
20241118,112600,65073690,2880,2870,2880,2870,203
20241118,112500,64489070,2880,2880,2880,2880,0
20241118,112400,64489070,2880,2880,2880,2880,0
20241118,112300,64489070,2880,2880,2880,2875,53
20241118,112200,64336435,2895,2895,2895,2895,1
20241118,112100,64333540,2880,2880,2880,2880,17
20241118,112000,64284580,2895,2895,2895,2895,0
20241118,111900,64284580,2895,2885,2895,2885,2
20241118,111800,64278800,2890,2890,2890,2890,0
20241118,111700,64278800,2890,2890,2890,2890,0
20241118,111600,64278800,2890,2895,2895,2890,12
20241118,111500,64244065,2915,2915,2915,2915,0
20241118,111400,64244065,2915,2915,2915,2915,0
20241118,111300,64244065,2915,2915,2915,2915,1
20241118,111200,64241150,2900,2900,2900,2900,0
20241118,111100,64241150,2900,2900,2920,2900,729
20241118,111000,62127030,2900,2900,2900,2900,3
20241118,110900,62118330,2930,2930,2930,2930,0
20241118,110800,62118330,2930,2930,2930,2930,0
20241118,110700,62118330,2930,2930,2930,2930,0
20241118,110600,62118330,2930,2930,2930,2930,0
20241118,110500,62118330,2930,2930,2930,2930,0
20241118,110400,62118330,2930,2930,2930,2930,0
20241118,110300,62118330,2930,2930,2930,2930,0
20241118,110200,62118330,2930,2930,2930,2930,1
20241118,110100,62115400,2905,2910,2910,2905,32
20241118,110000,62022385,2940,2940,2940,2940,0
20241118,105900,62022385,2940,2940,2940,2940,0
20241118,105800,62022385,2940,2940,2940,2940,1
20241118,105700,62019445,2915,2915,2915,2915,0
20241118,105600,62019445,2915,2920,2920,2915,66
20241118,105500,61826965,2950,2930,2950,2930,680
20241118,105400,59829210,2930,2930,2930,2930,0
20241118,105300,59829210,2930,2900,2930,2900,5
20241118,105200,59814680,2930,2930,2930,2930,0
20241118,105100,59814680,2930,2930,2930,2930,0
20241118,105000,59814680,2930,2930,2930,2930,0
20241118,104900,59814680,2930,2900,2930,2900,5
20241118,104800,59800150,2900,2900,2900,2900,23
20241118,104700,59733450,2930,2930,2930,2930,0
20241118,104600,59733450,2930,2930,2930,2930,0
20241118,104500,59733450,2930,2930,2930,2930,0
20241118,104400,59733450,2930,2930,2930,2930,0
20241118,104300,59733450,2930,2930,2930,2930,0
20241118,104200,59733450,2930,2930,2930,2930,0
20241118,104100,59733450,2930,2930,2930,2930,0
20241118,104000,59733450,2930,2930,2930,2930,0
20241118,103900,59733450,2930,2930,2930,2930,0
20241118,103800,59733450,2930,2930,2930,2930,0
20241118,103700,59733450,2930,2930,2930,2930,28
20241118,103600,59651410,2930,2930,2930,2930,0
20241118,103500,59651410,2930,2930,2930,2930,0
20241118,103400,59651410,2930,2930,2930,2930,51
20241118,103300,59501980,2910,2920,2950,2905,1071
20241118,103200,56366535,2890,2890,2890,2890,160
20241118,103100,55904135,2920,2920,2920,2920,0
20241118,103000,55904135,2920,2920,2920,2920,0
20241118,102900,55904135,2920,2920,2920,2920,1
20241118,102800,55901215,2895,2895,2895,2895,1
20241118,102700,55898320,2925,2910,2925,2900,416
20241118,102600,54687760,2930,2925,2945,2910,36
20241118,102500,54582350,2925,2890,2925,2890,1595
20241118,102400,49972660,2890,2870,2890,2870,18
20241118,102300,49920980,2890,2890,2890,2890,0
20241118,102200,49920980,2890,2890,2890,2890,0
20241118,102100,49920980,2890,2890,2890,2890,0
20241118,102000,49920980,2890,2885,2890,2885,1384
20241118,101900,45921240,2890,2890,2890,2890,5
20241118,101800,45906790,2890,2890,2890,2890,0
20241118,101700,45906790,2890,2890,2890,2890,229
20241118,101600,45244980,2890,2890,2890,2890,0
20241118,101500,45244980,2890,2890,2890,2890,0
20241118,101400,45244980,2890,2890,2890,2890,0
20241118,101300,45244980,2890,2890,2890,2890,0
20241118,101200,45244980,2890,2890,2890,2890,82
20241118,101100,45008000,2890,2890,2890,2890,0
20241118,101000,45008000,2890,2890,2890,2890,1
20241118,100900,45005110,2870,2890,2890,2870,3
20241118,100800,44996460,2870,2870,2870,2870,157
20241118,100700,44545870,2890,2885,2890,2885,50
20241118,100600,44401550,2885,2885,2885,2885,0
20241118,100500,44401550,2885,2885,2885,2885,0
20241118,100400,44401550,2885,2885,2885,2885,1
20241118,100300,44398665,2865,2865,2865,2865,386
20241118,100200,43292775,2890,2890,2890,2890,0
20241118,100100,43292775,2890,2890,2890,2890,1
20241118,100000,43289885,2870,2870,2870,2870,0
20241118,095900,43289885,2870,2890,2890,2870,477
20241118,095800,41920670,2890,2890,2890,2890,177
20241118,095700,41409140,2890,2890,2890,2890,0
20241118,095600,41409140,2890,2870,2890,2870,117
20241118,095500,41073330,2870,2890,2890,2870,12
20241118,095400,41038870,2885,2885,2885,2885,1
20241118,095300,41035985,2890,2890,2890,2890,1
20241118,095200,41033095,2890,2890,2890,2885,226
20241118,095100,40380580,2890,2890,2890,2890,103
20241118,095000,40082910,2890,2890,2890,2890,74
20241118,094900,39869050,2890,2890,2890,2890,0
20241118,094800,39869050,2890,2890,2890,2890,0
20241118,094700,39869050,2890,2890,2890,2890,12
20241118,094600,39834370,2885,2885,2885,2885,23
20241118,094500,39768015,2885,2885,2885,2885,4
20241118,094400,39756475,2885,2885,2885,2885,64
20241118,094300,39571835,2895,2895,2895,2895,0
20241118,094200,39571835,2895,2895,2895,2895,1
20241118,094100,39568940,2890,2890,2890,2890,108
20241118,094000,39256820,2890,2885,2900,2885,31
20241118,093900,39167225,2880,2900,2900,2870,367
20241118,093800,38113740,2870,2870,2900,2870,3
20241118,093700,38105100,2870,2870,2870,2870,1
20241118,093600,38102230,2900,2900,2900,2900,25
20241118,093500,38029730,2900,2900,2900,2900,223
20241118,093400,37383030,2900,2900,2900,2900,74
20241118,093300,37168430,2900,2900,2900,2900,200
20241118,093200,36588430,2905,2905,2905,2905,0
20241118,093100,36588430,2905,2895,2905,2895,174
20241118,093000,36083945,2900,2900,2900,2900,0
20241118,092900,36083945,2900,2900,2900,2900,0
20241118,092800,36083945,2900,2900,2900,2900,0
20241118,092700,36083945,2900,2900,2900,2900,149
20241118,092600,35651845,2900,2900,2900,2900,0
20241118,092500,35651845,2900,2900,2900,2900,0
20241118,092400,35651845,2900,2900,2900,2900,0
20241118,092300,35651845,2900,2900,2900,2900,1
20241118,092200,35648945,2865,2870,2870,2865,75
20241118,092100,35433980,2910,2925,2935,2905,2012
20241118,092000,29543845,2925,2870,2925,2870,77
20241118,091900,29322700,2850,2850,2850,2850,0
20241118,091800,29322700,2850,2850,2850,2850,8
20241118,091700,29299900,2850,2850,2850,2850,8
20241118,091600,29277100,2850,2850,2850,2850,0
20241118,091500,29277100,2850,2840,2850,2840,661
20241118,091400,27398310,2840,2840,2840,2840,60
20241118,091300,27227910,2845,2845,2845,2845,90
20241118,091200,26971860,2845,2845,2845,2845,17
20241118,091100,26923495,2825,2825,2825,2825,0
20241118,091000,26923495,2825,2825,2825,2825,0
20241118,090900,26923495,2825,2845,2845,2825,92
20241118,090800,26663540,2850,2860,2865,2850,6
20241118,090700,26646400,2865,2900,2900,2865,76
20241118,090600,26428620,2870,2870,2905,2870,4
20241118,090500,26417075,2905,2890,2935,2870,1050
20241118,090400,23365775,2890,2860,2890,2860,1098
20241118,090300,20212050,2825,2850,2850,2825,511
20241118,090200,18765170,2850,2865,2865,2820,582
20241118,090100,17105675,2865,2915,2915,2865,2421
20241118,090000,10143720,2915,2950,2950,2910,3443