KissMeData/144960/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,201800,750710830,4495,4495,4495,4495,1223
20241119,201700,750710830,4495,4495,4495,4495,0
20241119,201600,750710830,4495,4495,4495,4495,0
20241119,201500,750710830,4495,4495,4495,4495,0
20241119,201400,750710830,4495,4495,4495,4495,0
20241119,201300,750710830,4495,4495,4495,4495,0
20241119,201200,750710830,4495,4495,4495,4495,0
20241119,201100,750710830,4495,4495,4495,4495,0
20241119,201000,750710830,4495,4495,4495,4495,0
20241119,200900,750710830,4495,4495,4495,4495,0
20241119,200800,750710830,4495,4495,4495,4495,0
20241119,200700,750710830,4495,4495,4495,4495,0
20241119,200600,750710830,4495,4495,4495,4495,0
20241119,200500,750710830,4495,4495,4495,4495,0
20241119,200400,750710830,4495,4495,4495,4495,0
20241119,200300,750710830,4495,4495,4495,4495,0
20241119,200200,750710830,4495,4495,4495,4495,0
20241119,200100,750710830,4495,4495,4495,4495,0
20241119,200000,750710830,4495,4495,4495,4495,0
20241119,195900,750710830,4495,4495,4495,4495,0
20241119,195800,750710830,4495,4495,4495,4495,0
20241119,195700,750710830,4495,4495,4495,4495,0
20241119,195600,750710830,4495,4495,4495,4495,0
20241119,195500,750710830,4495,4495,4495,4495,0
20241119,195400,750710830,4495,4495,4495,4495,0
20241119,195300,750710830,4495,4495,4495,4495,0
20241119,195200,750710830,4495,4495,4495,4495,0
20241119,195100,750710830,4495,4495,4495,4495,0
20241119,195000,750710830,4495,4495,4495,4495,0
20241119,194900,750710830,4495,4495,4495,4495,0
20241119,194800,750710830,4495,4495,4495,4495,1223
20241119,194700,750710830,4495,4495,4495,4495,0
20241119,194600,750710830,4495,4495,4495,4495,0
20241119,194500,750710830,4495,4495,4495,4495,0
20241119,194400,750710830,4495,4495,4495,4495,0
20241119,194300,750710830,4495,4495,4495,4495,0
20241119,194200,750710830,4495,4495,4495,4495,0
20241119,194100,750710830,4495,4495,4495,4495,0
20241119,194000,750710830,4495,4495,4495,4495,0
20241119,193900,750710830,4495,4495,4495,4495,0
20241119,193800,750710830,4495,4495,4495,4495,0
20241119,193700,750710830,4495,4495,4495,4495,0
20241119,193600,750710830,4495,4495,4495,4495,0
20241119,193500,750710830,4495,4495,4495,4495,0
20241119,193400,750710830,4495,4495,4495,4495,0
20241119,193300,750710830,4495,4495,4495,4495,0
20241119,193200,750710830,4495,4495,4495,4495,0
20241119,193100,750710830,4495,4495,4495,4495,0
20241119,193000,750710830,4495,4495,4495,4495,0
20241119,192900,750710830,4495,4495,4495,4495,0
20241119,192800,750710830,4495,4495,4495,4495,0
20241119,192700,750710830,4495,4495,4495,4495,0
20241119,192600,750710830,4495,4495,4495,4495,0
20241119,192500,750710830,4495,4495,4495,4495,0
20241119,192400,750710830,4495,4495,4495,4495,0
20241119,192300,750710830,4495,4495,4495,4495,0
20241119,192200,750710830,4495,4495,4495,4495,0
20241119,192100,750710830,4495,4495,4495,4495,0
20241119,192000,750710830,4495,4495,4495,4495,0
20241119,191900,750710830,4495,4495,4495,4495,0
20241119,191800,750710830,4495,4495,4495,4495,1223
20241119,191700,750710830,4495,4495,4495,4495,0
20241119,191600,750710830,4495,4495,4495,4495,0
20241119,191500,750710830,4495,4495,4495,4495,0
20241119,191400,750710830,4495,4495,4495,4495,0
20241119,191300,750710830,4495,4495,4495,4495,0
20241119,191200,750710830,4495,4495,4495,4495,0
20241119,191100,750710830,4495,4495,4495,4495,0
20241119,191000,750710830,4495,4495,4495,4495,0
20241119,190900,750710830,4495,4495,4495,4495,0
20241119,190800,750710830,4495,4495,4495,4495,0
20241119,190700,750710830,4495,4495,4495,4495,0
20241119,190600,750710830,4495,4495,4495,4495,0
20241119,190500,750710830,4495,4495,4495,4495,0
20241119,190400,750710830,4495,4495,4495,4495,0
20241119,190300,750710830,4495,4495,4495,4495,0
20241119,190200,750710830,4495,4495,4495,4495,0
20241119,190100,750710830,4495,4495,4495,4495,0
20241119,190000,750710830,4495,4495,4495,4495,0
20241119,185900,750710830,4495,4495,4495,4495,0
20241119,185800,750710830,4495,4495,4495,4495,0
20241119,185700,750710830,4495,4495,4495,4495,0
20241119,185600,750710830,4495,4495,4495,4495,0
20241119,185500,750710830,4495,4495,4495,4495,0
20241119,185400,750710830,4495,4495,4495,4495,0
20241119,185300,750710830,4495,4495,4495,4495,0
20241119,185200,750710830,4495,4495,4495,4495,0
20241119,185100,750710830,4495,4495,4495,4495,0
20241119,185000,750710830,4495,4495,4495,4495,0
20241119,184900,750710830,4495,4495,4495,4495,0
20241119,184800,750710830,4495,4495,4495,4495,1223
20241119,184700,750710830,4495,4495,4495,4495,0
20241119,184600,750710830,4495,4495,4495,4495,0
20241119,184500,750710830,4495,4495,4495,4495,0
20241119,184400,750710830,4495,4495,4495,4495,0
20241119,184300,750710830,4495,4495,4495,4495,0
20241119,184200,750710830,4495,4495,4495,4495,0
20241119,184100,750710830,4495,4495,4495,4495,0
20241119,184000,750710830,4495,4495,4495,4495,0
20241119,183900,750710830,4495,4495,4495,4495,0
20241119,183800,750710830,4495,4495,4495,4495,0
20241119,183700,750710830,4495,4495,4495,4495,0
20241119,183600,750710830,4495,4495,4495,4495,0
20241119,183500,750710830,4495,4495,4495,4495,0
20241119,183400,750710830,4495,4495,4495,4495,0
20241119,183300,750710830,4495,4495,4495,4495,0
20241119,183200,750710830,4495,4495,4495,4495,0
20241119,183100,750710830,4495,4495,4495,4495,0
20241119,183000,750710830,4495,4495,4495,4495,0
20241119,182900,750710830,4495,4495,4495,4495,0
20241119,182800,750710830,4495,4495,4495,4495,0
20241119,182700,750710830,4495,4495,4495,4495,0
20241119,182600,750710830,4495,4495,4495,4495,0
20241119,182500,750710830,4495,4495,4495,4495,0
20241119,182400,750710830,4495,4495,4495,4495,0
20241119,182300,750710830,4495,4495,4495,4495,0
20241119,182200,750710830,4495,4495,4495,4495,0
20241119,182100,750710830,4495,4495,4495,4495,0
20241119,182000,750710830,4495,4495,4495,4495,0
20241119,181900,750710830,4495,4495,4495,4495,0
20241119,181800,750710830,4495,4495,4495,4495,1223
20241119,181700,750710830,4495,4495,4495,4495,0
20241119,181600,750710830,4495,4495,4495,4495,0
20241119,181500,750710830,4495,4495,4495,4495,0
20241119,181400,750710830,4495,4495,4495,4495,0
20241119,181300,750710830,4495,4495,4495,4495,0
20241119,181200,750710830,4495,4495,4495,4495,0
20241119,181100,750710830,4495,4495,4495,4495,0
20241119,181000,750710830,4495,4495,4495,4495,0
20241119,180900,750710830,4495,4495,4495,4495,0
20241119,180800,750710830,4495,4495,4495,4495,0
20241119,180700,750710830,4495,4495,4495,4495,0
20241119,180600,750710830,4495,4495,4495,4495,0
20241119,180500,750710830,4495,4495,4495,4495,0
20241119,180400,750710830,4495,4495,4495,4495,0
20241119,180300,750710830,4495,4495,4495,4495,0
20241119,180200,750710830,4495,4495,4495,4495,0
20241119,180100,750710830,4495,4495,4495,4495,0
20241119,180000,750710830,4495,4495,4495,4495,0
20241119,175900,750710830,4495,4495,4495,4495,0
20241119,175800,750710830,4495,4495,4495,4495,0
20241119,175700,750710830,4495,4495,4495,4495,0
20241119,175600,750710830,4495,4495,4495,4495,0
20241119,175500,750710830,4495,4495,4495,4495,0
20241119,175400,750710830,4495,4495,4495,4495,0
20241119,175300,750710830,4495,4495,4495,4495,0
20241119,175200,750710830,4495,4495,4495,4495,0
20241119,175100,750710830,4495,4495,4495,4495,0
20241119,175000,750710830,4495,4495,4495,4495,0
20241119,174900,750710830,4495,4495,4495,4495,0
20241119,174800,750710830,4495,4495,4495,4495,1223
20241119,174700,750710830,4495,4495,4495,4495,0
20241119,174600,750710830,4495,4495,4495,4495,0
20241119,174500,750710830,4495,4495,4495,4495,0
20241119,174400,750710830,4495,4495,4495,4495,0
20241119,174300,750710830,4495,4495,4495,4495,0
20241119,174200,750710830,4495,4495,4495,4495,0
20241119,174100,750710830,4495,4495,4495,4495,0
20241119,174000,750710830,4495,4495,4495,4495,0
20241119,173900,750710830,4495,4495,4495,4495,0
20241119,173800,750710830,4495,4495,4495,4495,0
20241119,173700,750710830,4495,4495,4495,4495,0
20241119,173600,750710830,4495,4495,4495,4495,0
20241119,173500,750710830,4495,4495,4495,4495,0
20241119,173400,750710830,4495,4495,4495,4495,0
20241119,173300,750710830,4495,4495,4495,4495,0
20241119,173200,750710830,4495,4495,4495,4495,0
20241119,173100,750710830,4495,4495,4495,4495,0
20241119,173000,750710830,4495,4495,4495,4495,0
20241119,172900,750710830,4495,4495,4495,4495,0
20241119,172800,750710830,4495,4495,4495,4495,0
20241119,172700,750710830,4495,4495,4495,4495,0
20241119,172600,750710830,4495,4495,4495,4495,0
20241119,172500,750710830,4495,4495,4495,4495,0
20241119,172400,750710830,4495,4495,4495,4495,0
20241119,172300,750710830,4495,4495,4495,4495,0
20241119,172200,750710830,4495,4495,4495,4495,0
20241119,172100,750710830,4495,4495,4495,4495,0
20241119,172000,750710830,4495,4495,4495,4495,0
20241119,171900,750710830,4495,4495,4495,4495,0
20241119,171800,750710830,4495,4495,4495,4495,1223
20241119,171700,750710830,4495,4495,4495,4495,0
20241119,171600,750710830,4495,4495,4495,4495,0
20241119,171500,750710830,4495,4495,4495,4495,0
20241119,171400,750710830,4495,4495,4495,4495,0
20241119,171300,750710830,4495,4495,4495,4495,0
20241119,171200,750710830,4495,4495,4495,4495,0
20241119,171100,750710830,4495,4495,4495,4495,0
20241119,171000,750710830,4495,4495,4495,4495,0
20241119,170900,750710830,4495,4495,4495,4495,0
20241119,170800,750710830,4495,4495,4495,4495,0
20241119,170700,750710830,4495,4495,4495,4495,0
20241119,170600,750710830,4495,4495,4495,4495,0
20241119,170500,750710830,4495,4495,4495,4495,0
20241119,170400,750710830,4495,4495,4495,4495,0
20241119,170300,750710830,4495,4495,4495,4495,0
20241119,170200,750710830,4495,4495,4495,4495,0
20241119,170100,750710830,4495,4495,4495,4495,0
20241119,170000,750710830,4495,4495,4495,4495,0
20241119,165900,750710830,4495,4495,4495,4495,0
20241119,165800,750710830,4495,4495,4495,4495,0
20241119,165700,750710830,4495,4495,4495,4495,0
20241119,165600,750710830,4495,4495,4495,4495,0
20241119,165500,750710830,4495,4495,4495,4495,0
20241119,165400,750710830,4495,4495,4495,4495,0
20241119,165300,750710830,4495,4495,4495,4495,0
20241119,165200,750710830,4495,4495,4495,4495,0
20241119,165100,750710830,4495,4495,4495,4495,0
20241119,165000,750710830,4495,4495,4495,4495,0
20241119,164900,750710830,4495,4495,4495,4495,0
20241119,164800,750710830,4495,4495,4495,4495,1223
20241119,164700,750710830,4495,4495,4495,4495,0
20241119,164600,750710830,4495,4495,4495,4495,0
20241119,164500,750710830,4495,4495,4495,4495,0
20241119,164400,750710830,4495,4495,4495,4495,0
20241119,164300,750710830,4495,4495,4495,4495,0
20241119,164200,750710830,4495,4495,4495,4495,0
20241119,164100,750710830,4495,4495,4495,4495,0
20241119,164000,750710830,4495,4495,4495,4495,0
20241119,163900,750710830,4495,4495,4495,4495,0
20241119,163800,750710830,4495,4495,4495,4495,0
20241119,163700,750710830,4495,4495,4495,4495,0
20241119,163600,750710830,4495,4495,4495,4495,0
20241119,163500,750710830,4495,4495,4495,4495,0
20241119,163400,750710830,4495,4495,4495,4495,0
20241119,163300,750710830,4495,4495,4495,4495,0
20241119,163200,750710830,4495,4495,4495,4495,0
20241119,163100,750710830,4495,4495,4495,4495,0
20241119,163000,750710830,4495,4495,4495,4495,0
20241119,162900,750710830,4495,4495,4495,4495,0
20241119,162800,750710830,4495,4495,4495,4495,0
20241119,162700,750710830,4495,4495,4495,4495,0
20241119,162600,750710830,4495,4495,4495,4495,0
20241119,162500,750710830,4495,4495,4495,4495,0
20241119,162400,750710830,4495,4495,4495,4495,0
20241119,162300,750710830,4495,4495,4495,4495,0
20241119,162200,750710830,4495,4495,4495,4495,0
20241119,162100,750710830,4495,4495,4495,4495,0
20241119,162000,750710830,4495,4495,4495,4495,0
20241119,161900,750710830,4495,4495,4495,4495,0
20241119,161800,750710830,4495,4495,4495,4495,1223
20241119,161700,750710830,4495,4495,4495,4495,0
20241119,161600,750710830,4495,4495,4495,4495,0
20241119,161500,750710830,4495,4495,4495,4495,0
20241119,161400,750710830,4495,4495,4495,4495,0
20241119,161300,750710830,4495,4495,4495,4495,0
20241119,161200,750710830,4495,4495,4495,4495,0
20241119,161100,750710830,4495,4495,4495,4495,0
20241119,161000,750710830,4495,4495,4495,4495,0
20241119,160900,750710830,4495,4495,4495,4495,0
20241119,160800,750710830,4495,4495,4495,4495,0
20241119,160700,750710830,4495,4495,4495,4495,0
20241119,160600,750710830,4495,4495,4495,4495,0
20241119,160500,750710830,4495,4495,4495,4495,0
20241119,160400,750710830,4495,4495,4495,4495,0
20241119,160300,750710830,4495,4495,4495,4495,0
20241119,160200,750710830,4495,4495,4495,4495,0
20241119,160100,750710830,4495,4495,4495,4495,0
20241119,160000,750710830,4495,4495,4495,4495,0
20241119,155900,750710830,4495,4495,4495,4495,0
20241119,155800,750710830,4495,4495,4495,4495,0
20241119,155700,750710830,4495,4495,4495,4495,0
20241119,155600,750710830,4495,4495,4495,4495,0
20241119,155500,750710830,4495,4495,4495,4495,0
20241119,155400,750710830,4495,4495,4495,4495,0
20241119,155300,750710830,4495,4495,4495,4495,0
20241119,155200,750710830,4495,4495,4495,4495,0
20241119,155100,750710830,4495,4495,4495,4495,0
20241119,155000,750710830,4495,4495,4495,4495,0
20241119,154900,750710830,4495,4495,4495,4495,0
20241119,154800,750710830,4495,4495,4495,4495,1223
20241119,154700,750710830,4495,4495,4495,4495,0
20241119,154600,750710830,4495,4495,4495,4495,0
20241119,154500,750710830,4495,4495,4495,4495,0
20241119,154400,750710830,4495,4495,4495,4495,0
20241119,154300,750710830,4495,4495,4495,4495,0
20241119,154200,750710830,4495,4495,4495,4495,0
20241119,154100,750710830,4495,4495,4495,4495,0
20241119,154000,750710830,4495,4495,4495,4495,0
20241119,153900,750710830,4495,4495,4495,4495,0
20241119,153800,750710830,4495,4495,4495,4495,0
20241119,153700,750710830,4495,4495,4495,4495,0
20241119,153600,750710830,4495,4495,4495,4495,0
20241119,153500,750710830,4495,4495,4495,4495,0
20241119,153400,750710830,4495,4495,4495,4495,0
20241119,153300,750710830,4495,4495,4495,4495,0
20241119,153200,750710830,4495,4495,4495,4495,0
20241119,153100,750710830,4495,4495,4495,4495,0
20241119,153000,750710830,4495,4495,4495,4495,1223
20241119,152900,745213445,4485,4485,4485,4485,0
20241119,152800,745213445,4485,4485,4485,4485,0
20241119,152700,745213445,4485,4485,4485,4485,0
20241119,152600,745213445,4485,4485,4485,4485,0
20241119,152500,745213445,4485,4485,4485,4485,0
20241119,152400,745213445,4485,4485,4485,4485,0
20241119,152300,745213445,4485,4485,4485,4485,0
20241119,152200,745213445,4485,4485,4485,4485,0
20241119,152100,745213445,4485,4485,4485,4485,0
20241119,152000,745213445,4485,4485,4485,4485,0
20241119,151900,745213445,4485,4475,4485,4475,52
20241119,151800,744980460,4475,4475,4485,4475,509
20241119,151700,742702675,4475,4475,4475,4475,500
20241119,151600,740465175,4480,4475,4480,4470,445
20241119,151500,738473835,4475,4475,4475,4475,57
20241119,151400,738218760,4470,4470,4470,4470,69
20241119,151300,737910330,4475,4475,4475,4475,1
20241119,151200,737905855,4465,4465,4465,4465,6
20241119,151100,737879065,4465,4465,4465,4465,69
20241119,151000,737570980,4475,4465,4475,4465,2
20241119,150900,737562040,4475,4475,4475,4475,0
20241119,150800,737562040,4475,4470,4475,4470,4
20241119,150700,737544150,4465,4465,4465,4465,69
20241119,150600,737236065,4475,4475,4475,4475,0
20241119,150500,737236065,4475,4475,4475,4475,1
20241119,150400,737231590,4460,4460,4475,4460,76
20241119,150300,736892590,4465,4465,4465,4465,1
20241119,150200,736888125,4475,4475,4475,4475,0
20241119,150100,736888125,4475,4475,4475,4475,4
20241119,150000,736870225,4480,4480,4480,4480,0
20241119,145900,736870225,4480,4460,4480,4455,659
20241119,145800,733931825,4455,4460,4460,4455,8
20241119,145700,733896180,4455,4455,4455,4455,1084
20241119,145600,729066960,4455,4455,4455,4455,0
20241119,145500,729066960,4455,4450,4480,4450,4499
20241119,145400,709021480,4450,4445,4450,4445,2
20241119,145300,709012585,4445,4425,4445,4425,61
20241119,145200,708742620,4430,4430,4430,4430,10
20241119,145100,708698320,4445,4445,4445,4445,0
20241119,145000,708698320,4445,4445,4445,4445,203
20241119,144900,707795985,4445,4415,4445,4415,209
20241119,144800,706873175,4430,4430,4430,4430,0
20241119,144700,706873175,4430,4430,4430,4430,13
20241119,144600,706815585,4430,4435,4435,4430,485
20241119,144500,704667030,4445,4445,4445,4445,0
20241119,144400,704667030,4445,4445,4445,4445,4
20241119,144300,704649250,4445,4410,4445,4410,1483
20241119,144200,698102285,4415,4415,4415,4415,164
20241119,144100,697378225,4415,4415,4415,4415,2
20241119,144000,697369395,4410,4415,4415,4410,68
20241119,143900,697069385,4420,4420,4420,4420,0
20241119,143800,697069385,4420,4420,4420,4420,0
20241119,143700,697069385,4420,4420,4420,4420,2
20241119,143600,697060545,4415,4410,4415,4410,375
20241119,143500,695405260,4415,4415,4415,4415,0
20241119,143400,695405260,4415,4400,4415,4395,4451
20241119,143300,675836880,4415,4405,4420,4395,3564
20241119,143200,660163795,4420,4415,4420,4415,1187
20241119,143100,654917765,4415,4415,4415,4415,2
20241119,143000,654908935,4405,4400,4415,4400,41
20241119,142900,654728505,4405,4405,4405,4405,31
20241119,142800,654591950,4410,4410,4410,4410,36
20241119,142700,654433190,4415,4415,4415,4415,0
20241119,142600,654433190,4415,4400,4415,4400,38
20241119,142500,654265935,4405,4410,4410,4405,35
20241119,142400,654111610,4415,4415,4415,4415,1
20241119,142300,654107195,4415,4415,4415,4415,2
20241119,142200,654098365,4400,4410,4415,4400,1029
20241119,142100,649558740,4400,4395,4400,4395,1203
20241119,142000,644269890,4390,4395,4395,4385,2534
20241119,141900,633153265,4395,4405,4405,4395,11134
20241119,141800,584149945,4405,4415,4415,4405,2002
20241119,141700,575321030,4420,4415,4420,4415,71
20241119,141600,575007555,4420,4420,4420,4420,0
20241119,141500,575007555,4420,4420,4420,4420,530
20241119,141400,572664955,4420,4415,4420,4415,92
20241119,141300,572258375,4420,4425,4425,4415,3418
20241119,141200,557150820,4425,4425,4430,4425,1247
20241119,141100,551632840,4430,4430,4430,4430,847
20241119,141000,547880630,4435,4435,4435,4435,2
20241119,140900,547871760,4430,4435,4435,4430,2772
20241119,140800,535584300,4435,4435,4435,4435,0
20241119,140700,535584300,4435,4435,4435,4435,1321
20241119,140600,529725665,4440,4440,4450,4440,602
20241119,140500,527052775,4435,4440,4440,4435,1292
20241119,140400,521316640,4450,4450,4450,4450,0
20241119,140300,521316640,4450,4445,4450,4445,202
20241119,140200,520418740,4445,4440,4445,4440,268
20241119,140100,519227820,4445,4450,4450,4445,101
20241119,140000,518778870,4445,4445,4445,4445,0
20241119,135900,518778870,4445,4445,4445,4445,0
20241119,135800,518778870,4445,4445,4445,4440,371
20241119,135700,517130120,4445,4445,4445,4445,514
20241119,135600,514845390,4450,4450,4450,4450,665
20241119,135500,511886140,4450,4450,4450,4450,68
20241119,135400,511583540,4455,4455,4455,4455,0
20241119,135300,511583540,4455,4455,4455,4455,78
20241119,135200,511236050,4460,4460,4460,4460,0
20241119,135100,511236050,4460,4460,4460,4460,0
20241119,135000,511236050,4460,4455,4460,4455,99
20241119,134900,510794855,4455,4455,4455,4455,58
20241119,134800,510536465,4455,4455,4455,4455,0
20241119,134700,510536465,4455,4455,4455,4455,56
20241119,134600,510286985,4460,4460,4460,4460,13
20241119,134500,510229005,4465,4465,4465,4465,0
20241119,134400,510229005,4465,4465,4465,4465,0
20241119,134300,510229005,4465,4460,4465,4460,71
20241119,134200,509912335,4465,4465,4465,4465,0
20241119,134100,509912335,4465,4465,4465,4465,2
20241119,134000,509903405,4460,4460,4460,4460,0
20241119,133900,509903405,4460,4460,4460,4460,69
20241119,133800,509595665,4465,4465,4465,4465,0
20241119,133700,509595665,4465,4465,4465,4465,50
20241119,133600,509372415,4465,4455,4465,4455,50
20241119,133500,509149645,4460,4465,4465,4460,118
20241119,133400,508622880,4470,4480,4480,4465,3797
20241119,133300,491655115,4480,4480,4480,4480,211
20241119,133200,490709835,4480,4480,4480,4480,106
20241119,133100,490234955,4475,4475,4475,4475,71
20241119,133000,489917230,4475,4475,4475,4475,8
20241119,132900,489881430,4475,4475,4475,4475,0
20241119,132800,489881430,4475,4470,4475,4470,71
20241119,132700,489564050,4480,4480,4480,4480,0
20241119,132600,489564050,4480,4470,4480,4470,35
20241119,132500,489407580,4475,4480,4480,4475,36
20241119,132400,489246470,4495,4495,4495,4495,0
20241119,132300,489246470,4495,4495,4495,4495,0
20241119,132200,489246470,4495,4495,4495,4495,0
20241119,132100,489246470,4495,4495,4495,4495,0
20241119,132000,489246470,4495,4475,4495,4475,73
20241119,131900,488919705,4480,4480,4480,4480,32
20241119,131800,488776345,4480,4480,4480,4480,0
20241119,131700,488776345,4480,4470,4480,4470,329
20241119,131600,487305695,4470,4465,4470,4465,82
20241119,131500,486939555,4470,4470,4470,4470,2
20241119,131400,486930615,4465,4465,4465,4465,0
20241119,131300,486930615,4465,4465,4465,4465,0
20241119,131200,486930615,4465,4470,4470,4465,1238
20241119,131100,481397100,4480,4480,4480,4480,0
20241119,131000,481397100,4480,4480,4480,4480,58
20241119,130900,481137260,4470,4470,4470,4470,0
20241119,130800,481137260,4470,4470,4470,4470,69
20241119,130700,480828830,4470,4470,4470,4470,0
20241119,130600,480828830,4470,4470,4470,4470,0
20241119,130500,480828830,4470,4465,4470,4465,959
20241119,130400,476542135,4470,4495,4500,4470,3784
20241119,130300,459542530,4510,4510,4510,4510,953
20241119,130200,455244500,4510,4510,4510,4510,4
20241119,130100,455226460,4520,4495,4550,4495,1957
20241119,130000,446382030,4510,4510,4510,4510,0
20241119,125900,446382030,4510,4510,4510,4510,9
20241119,125800,446341440,4510,4500,4510,4500,2062
20241119,125700,437062400,4500,4470,4500,4470,1003
20241119,125600,432556910,4495,4480,4495,4480,2
20241119,125500,432547935,4490,4475,4490,4475,12
20241119,125400,432494175,4465,4465,4465,4465,0
20241119,125300,432494175,4465,4465,4465,4465,0
20241119,125200,432494175,4465,4465,4465,4465,69
20241119,125100,432186090,4465,4465,4465,4465,0
20241119,125000,432186090,4465,4465,4465,4465,69
20241119,124900,431878005,4495,4495,4495,4495,0
20241119,124800,431878005,4495,4470,4495,4465,305
20241119,124700,430516050,4495,4475,4495,4475,8
20241119,124600,430480175,4470,4465,4470,4465,259
20241119,124500,429323295,4460,4460,4460,4460,69
20241119,124400,429015555,4465,4465,4465,4465,0
20241119,124300,429015555,4465,4445,4500,4445,1183
20241119,124200,423712985,4460,4445,4460,4445,25
20241119,124100,423601800,4450,4450,4450,4450,69
20241119,124000,423294750,4450,4450,4450,4450,0
20241119,123900,423294750,4450,4450,4450,4450,0
20241119,123800,423294750,4450,4450,4450,4450,3000
20241119,123700,409944750,4455,4455,4455,4455,68
20241119,123600,409641810,4455,4455,4455,4455,0
20241119,123500,409641810,4455,4455,4455,4455,154
20241119,123400,408955740,4460,4470,4470,4460,4
20241119,123300,408937880,4475,4495,4495,4475,2855
20241119,123200,396111350,4500,4470,4500,4470,500
20241119,123100,393865240,4470,4460,4470,4460,551
20241119,123000,391405370,4450,4450,4450,4450,0
20241119,122900,391405370,4450,4450,4450,4450,68
20241119,122800,391102770,4450,4450,4450,4450,5265
20241119,122700,367673520,4445,4445,4445,4445,0
20241119,122600,367673520,4445,4445,4445,4445,69
20241119,122500,367366815,4445,4445,4445,4445,0
20241119,122400,367366815,4445,4445,4445,4445,0
20241119,122300,367366815,4445,4445,4445,4445,0
20241119,122200,367366815,4445,4440,4445,4440,71
20241119,122100,367051565,4440,4440,4440,4440,0
20241119,122000,367051565,4440,4440,4440,4440,0
20241119,121900,367051565,4440,4440,4440,4440,89
20241119,121800,366656405,4445,4445,4445,4445,0
20241119,121700,366656405,4445,4445,4445,4445,0
20241119,121600,366656405,4445,4445,4445,4445,197
20241119,121500,365780740,4450,4445,4450,4445,70
20241119,121400,365469585,4450,4450,4450,4450,863
20241119,121300,361629235,4450,4450,4450,4450,0
20241119,121200,361629235,4450,4450,4450,4450,1
20241119,121100,361624785,4445,4445,4445,4445,69
20241119,121000,361318080,4450,4450,4450,4450,0
20241119,120900,361318080,4450,4450,4450,4450,0
20241119,120800,361318080,4450,4450,4450,4450,0
20241119,120700,361318080,4450,4445,4450,4445,70
20241119,120600,361006925,4450,4450,4450,4450,0
20241119,120500,361006925,4450,4450,4450,4450,1
20241119,120400,361002475,4445,4445,4445,4445,0
20241119,120300,361002475,4445,4445,4450,4445,71
20241119,120200,360686875,4450,4450,4450,4450,0
20241119,120100,360686875,4450,4450,4450,4450,1
20241119,120000,360682425,4450,4450,4450,4450,10
20241119,115900,360637925,4445,4445,4445,4445,69
20241119,115800,360331220,4450,4450,4450,4450,0
20241119,115700,360331220,4450,4450,4450,4450,2
20241119,115600,360322320,4450,4450,4450,4450,0
20241119,115500,360322320,4450,4445,4450,4445,135
20241119,115400,359722235,4445,4440,4445,4440,31
20241119,115300,359584445,4445,4445,4445,4445,2
20241119,115200,359575555,4440,4440,4440,4440,69
20241119,115100,359269195,4445,4445,4445,4445,2
20241119,115000,359260305,4445,4445,4445,4445,0
20241119,114900,359260305,4445,4440,4445,4440,68
20241119,114800,358958375,4445,4440,4445,4440,102
20241119,114700,358505485,4450,4445,4450,4445,214
20241119,114600,357554235,4445,4440,4445,4440,204
20241119,114500,356648465,4440,4440,4440,4440,202
20241119,114400,355751585,4435,4440,4440,4435,70
20241119,114300,355441125,4440,4440,4440,4440,0
20241119,114200,355441125,4440,4440,4440,4440,0
20241119,114100,355441125,4440,4435,4440,4435,71
20241119,114000,355126235,4430,4435,4435,4430,700
20241119,113900,352025225,4445,4445,4445,4445,0
20241119,113800,352025225,4445,4445,4445,4440,5
20241119,113700,352003010,4440,4430,4440,4430,72
20241119,113600,351684030,4435,4435,4435,4435,2
20241119,113500,351675160,4435,4425,4435,4425,1012
20241119,113400,347186970,4430,4435,4435,4430,1040
20241119,113300,342577690,4440,4445,4445,4440,3400
20241119,113200,327475395,4445,4445,4445,4445,69
20241119,113100,327168690,4445,4445,4445,4445,0
20241119,113000,327168690,4445,4445,4445,4445,0
20241119,112900,327168690,4445,4445,4445,4445,65
20241119,112800,326879765,4445,4460,4460,4445,2977
20241119,112700,313624495,4460,4460,4460,4460,0
20241119,112600,313624495,4460,4460,4460,4460,49
20241119,112500,313405955,4465,4465,4465,4465,20
20241119,112400,313316655,4470,4470,4470,4470,1
20241119,112300,313312185,4470,4470,4470,4470,0
20241119,112200,313312185,4470,4470,4470,4470,0
20241119,112100,313312185,4470,4460,4470,4460,71
20241119,112000,312995510,4465,4465,4465,4465,0
20241119,111900,312995510,4465,4465,4465,4465,126
20241119,111800,312432920,4460,4460,4460,4460,0
20241119,111700,312432920,4460,4455,4460,4455,210
20241119,111600,311497365,4460,4460,4460,4460,0
20241119,111500,311497365,4460,4460,4460,4460,0
20241119,111400,311497365,4460,4460,4460,4460,152
20241119,111300,310819445,4455,4455,4455,4455,171
20241119,111200,310057640,4455,4455,4455,4455,0
20241119,111100,310057640,4455,4455,4455,4455,100
20241119,111000,309612140,4455,4455,4455,4455,1
20241119,110900,309607685,4450,4450,4450,4450,69
20241119,110800,309300635,4445,4445,4445,4445,0
20241119,110700,309300635,4445,4445,4445,4445,68
20241119,110600,308998375,4455,4455,4455,4455,0
20241119,110500,308998375,4455,4455,4455,4455,0
20241119,110400,308998375,4455,4455,4455,4455,4
20241119,110300,308980555,4445,4445,4445,4445,69
20241119,110200,308673850,4450,4455,4455,4450,692
20241119,110100,305594445,4460,4460,4460,4460,2
20241119,110000,305585525,4450,4450,4450,4450,0
20241119,105900,305585525,4450,4450,4450,4450,0
20241119,105800,305585525,4450,4450,4450,4450,69
20241119,105700,305278475,4450,4450,4450,4450,362
20241119,105600,303667575,4450,4450,4450,4450,0
20241119,105500,303667575,4450,4450,4450,4450,1329
20241119,105400,297753525,4455,4455,4455,4455,301
20241119,105300,296412570,4460,4460,4460,4460,0
20241119,105200,296412570,4460,4460,4460,4460,3
20241119,105100,296399190,4455,4450,4455,4450,70
20241119,105000,296087685,4460,4460,4460,4460,41
20241119,104900,295904825,4460,4460,4460,4460,0
20241119,104800,295904825,4460,4460,4460,4460,2
20241119,104700,295895905,4455,4455,4455,4455,301
20241119,104600,294554950,4460,4460,4460,4460,63
20241119,104500,294273970,4460,4460,4460,4460,0
20241119,104400,294273970,4460,4460,4460,4460,0
20241119,104300,294273970,4460,4460,4460,4460,88
20241119,104200,293881490,4460,4460,4460,4460,0
20241119,104100,293881490,4460,4460,4460,4460,0
20241119,104000,293881490,4460,4460,4460,4460,0
20241119,103900,293881490,4460,4460,4460,4460,69
20241119,103800,293573750,4460,4460,4460,4460,237
20241119,103700,292516730,4455,4455,4455,4455,0
20241119,103600,292516730,4455,4455,4455,4455,65
20241119,103500,292227155,4460,4460,4460,4460,4
20241119,103400,292209315,4460,4460,4460,4460,337
20241119,103300,290706295,4455,4455,4455,4455,37
20241119,103200,290541460,4455,4455,4460,4455,1235
20241119,103100,285033855,4460,4455,4460,4455,71
20241119,103000,284717540,4455,4455,4455,4455,0
20241119,102900,284717540,4455,4455,4455,4455,0
20241119,102800,284717540,4455,4455,4455,4455,69
20241119,102700,284410145,4455,4455,4455,4455,57
20241119,102600,284156210,4460,4460,4460,4460,10
20241119,102500,284111610,4460,4460,4460,4460,0
20241119,102400,284111610,4460,4460,4480,4460,127
20241119,102300,283545150,4460,4470,4480,4450,40327
20241119,102200,103941930,4490,4490,4490,4490,0
20241119,102100,103941930,4490,4475,4490,4475,72
20241119,102000,103619690,4485,4485,4485,4485,0
20241119,101900,103619690,4485,4485,4485,4485,0
20241119,101800,103619690,4485,4485,4485,4485,0
20241119,101700,103619690,4485,4485,4485,4485,1
20241119,101600,103615205,4475,4475,4475,4475,69
20241119,101500,103306430,4475,4475,4475,4475,0
20241119,101400,103306430,4475,4475,4475,4475,0
20241119,101300,103306430,4475,4475,4475,4475,1387
20241119,101200,97099605,4475,4475,4475,4475,5
20241119,101100,97077230,4465,4465,4465,4465,0
20241119,101000,97077230,4465,4465,4465,4465,0
20241119,100900,97077230,4465,4465,4465,4465,0
20241119,100800,97077230,4465,4465,4465,4465,69
20241119,100700,96769145,4465,4465,4465,4465,0
20241119,100600,96769145,4465,4465,4465,4465,0
20241119,100500,96769145,4465,4465,4465,4465,0
20241119,100400,96769145,4465,4465,4465,4465,69
20241119,100300,96461060,4465,4465,4465,4465,700
20241119,100200,93335560,4465,4465,4465,4465,69
20241119,100100,93027475,4475,4475,4475,4475,0
20241119,100000,93027475,4475,4470,4475,4470,20
20241119,095900,92937985,4475,4475,4475,4475,0
20241119,095800,92937985,4475,4475,4475,4475,0
20241119,095700,92937985,4475,4470,4475,4470,203
20241119,095600,92030565,4475,4475,4475,4475,3
20241119,095500,92017140,4475,4475,4475,4475,0
20241119,095400,92017140,4475,4470,4475,4470,130
20241119,095300,91436030,4475,4475,4475,4475,0
20241119,095200,91436030,4475,4475,4475,4475,2
20241119,095100,91427080,4470,4465,4470,4465,607
20241119,095000,88716740,4465,4470,4470,4465,79
20241119,094900,88363955,4475,4475,4475,4475,0
20241119,094800,88363955,4475,4475,4475,4475,2
20241119,094700,88355005,4470,4470,4470,4470,135
20241119,094600,87751555,4470,4470,4470,4470,0
20241119,094500,87751555,4470,4470,4470,4470,209
20241119,094400,86817325,4480,4480,4480,4480,1
20241119,094300,86812845,4475,4470,4475,4470,502
20241119,094200,84568855,4475,4475,4475,4475,2
20241119,094100,84559905,4485,4475,4485,4470,530
20241119,094000,82190780,4470,4480,4480,4470,5000
20241119,093900,59831130,4480,4485,4485,4480,69
20241119,093800,59522005,4495,4495,4495,4495,0
20241119,093700,59522005,4495,4495,4495,4495,0
20241119,093600,59522005,4495,4495,4495,4495,0
20241119,093500,59522005,4495,4480,4495,4480,1025
20241119,093400,54929975,4470,4470,4470,4470,1049
20241119,093300,50240945,4465,4465,4465,4465,36
20241119,093200,50080205,4465,4465,4465,4465,0
20241119,093100,50080205,4465,4470,4475,4465,899
20241119,093000,46064155,4470,4470,4470,4470,9
20241119,092900,46023925,4470,4470,4470,4470,30
20241119,092800,45889825,4470,4475,4475,4470,435
20241119,092700,43945090,4490,4495,4495,4475,4115
20241119,092600,25529430,4485,4485,4485,4485,256
20241119,092500,24381270,4480,4500,4500,4480,1310
20241119,092400,18510635,4500,4485,4500,4485,101
20241119,092300,18057620,4500,4500,4500,4500,2
20241119,092200,18048620,4500,4500,4500,4500,20
20241119,092100,17958620,4500,4500,4500,4500,97
20241119,092000,17522120,4500,4500,4500,4500,1
20241119,091900,17517620,4500,4485,4500,4485,90
20241119,091800,17113940,4485,4485,4485,4485,0
20241119,091700,17113940,4485,4485,4485,4485,0
20241119,091600,17113940,4485,4485,4485,4485,250
20241119,091500,15992690,4480,4480,4480,4480,140
20241119,091400,15365490,4480,4480,4480,4480,0
20241119,091300,15365490,4480,4465,4480,4465,67
20241119,091200,15066320,4470,4475,4475,4470,3
20241119,091100,15052905,4480,4480,4480,4480,0
20241119,091000,15052905,4480,4465,4480,4465,46
20241119,090900,14847260,4470,4470,4470,4470,15
20241119,090800,14780210,4475,4480,4480,4475,25
20241119,090700,14668325,4485,4485,4485,4485,0
20241119,090600,14668325,4485,4485,4485,4485,5
20241119,090500,14645900,4485,4485,4485,4485,0
20241119,090400,14645900,4485,4485,4485,4465,1219
20241119,090300,9191365,4490,4490,4490,4485,210
20241119,090200,8248750,4490,4490,4490,4490,1
20241119,090100,8244260,4490,4490,4490,4490,378
20241119,090000,6547040,4490,4500,4500,4490,868