KissMeData/159580/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,202000,252680490,4210,4210,4210,4210,849
20241119,201900,252680490,4210,4210,4210,4210,0
20241119,201800,252680490,4210,4210,4210,4210,0
20241119,201700,252680490,4210,4210,4210,4210,0
20241119,201600,252680490,4210,4210,4210,4210,0
20241119,201500,252680490,4210,4210,4210,4210,0
20241119,201400,252680490,4210,4210,4210,4210,0
20241119,201300,252680490,4210,4210,4210,4210,0
20241119,201200,252680490,4210,4210,4210,4210,0
20241119,201100,252680490,4210,4210,4210,4210,0
20241119,201000,252680490,4210,4210,4210,4210,0
20241119,200900,252680490,4210,4210,4210,4210,0
20241119,200800,252680490,4210,4210,4210,4210,0
20241119,200700,252680490,4210,4210,4210,4210,0
20241119,200600,252680490,4210,4210,4210,4210,0
20241119,200500,252680490,4210,4210,4210,4210,0
20241119,200400,252680490,4210,4210,4210,4210,0
20241119,200300,252680490,4210,4210,4210,4210,0
20241119,200200,252680490,4210,4210,4210,4210,0
20241119,200100,252680490,4210,4210,4210,4210,0
20241119,200000,252680490,4210,4210,4210,4210,0
20241119,195900,252680490,4210,4210,4210,4210,0
20241119,195800,252680490,4210,4210,4210,4210,0
20241119,195700,252680490,4210,4210,4210,4210,0
20241119,195600,252680490,4210,4210,4210,4210,0
20241119,195500,252680490,4210,4210,4210,4210,0
20241119,195400,252680490,4210,4210,4210,4210,0
20241119,195300,252680490,4210,4210,4210,4210,0
20241119,195200,252680490,4210,4210,4210,4210,0
20241119,195100,252680490,4210,4210,4210,4210,0
20241119,195000,252680490,4210,4210,4210,4210,849
20241119,194900,252680490,4210,4210,4210,4210,0
20241119,194800,252680490,4210,4210,4210,4210,0
20241119,194700,252680490,4210,4210,4210,4210,0
20241119,194600,252680490,4210,4210,4210,4210,0
20241119,194500,252680490,4210,4210,4210,4210,0
20241119,194400,252680490,4210,4210,4210,4210,0
20241119,194300,252680490,4210,4210,4210,4210,0
20241119,194200,252680490,4210,4210,4210,4210,0
20241119,194100,252680490,4210,4210,4210,4210,0
20241119,194000,252680490,4210,4210,4210,4210,0
20241119,193900,252680490,4210,4210,4210,4210,0
20241119,193800,252680490,4210,4210,4210,4210,0
20241119,193700,252680490,4210,4210,4210,4210,0
20241119,193600,252680490,4210,4210,4210,4210,0
20241119,193500,252680490,4210,4210,4210,4210,0
20241119,193400,252680490,4210,4210,4210,4210,0
20241119,193300,252680490,4210,4210,4210,4210,0
20241119,193200,252680490,4210,4210,4210,4210,0
20241119,193100,252680490,4210,4210,4210,4210,0
20241119,193000,252680490,4210,4210,4210,4210,0
20241119,192900,252680490,4210,4210,4210,4210,0
20241119,192800,252680490,4210,4210,4210,4210,0
20241119,192700,252680490,4210,4210,4210,4210,0
20241119,192600,252680490,4210,4210,4210,4210,0
20241119,192500,252680490,4210,4210,4210,4210,0
20241119,192400,252680490,4210,4210,4210,4210,0
20241119,192300,252680490,4210,4210,4210,4210,0
20241119,192200,252680490,4210,4210,4210,4210,0
20241119,192100,252680490,4210,4210,4210,4210,0
20241119,192000,252680490,4210,4210,4210,4210,849
20241119,191900,252680490,4210,4210,4210,4210,0
20241119,191800,252680490,4210,4210,4210,4210,0
20241119,191700,252680490,4210,4210,4210,4210,0
20241119,191600,252680490,4210,4210,4210,4210,0
20241119,191500,252680490,4210,4210,4210,4210,0
20241119,191400,252680490,4210,4210,4210,4210,0
20241119,191300,252680490,4210,4210,4210,4210,0
20241119,191200,252680490,4210,4210,4210,4210,0
20241119,191100,252680490,4210,4210,4210,4210,0
20241119,191000,252680490,4210,4210,4210,4210,0
20241119,190900,252680490,4210,4210,4210,4210,0
20241119,190800,252680490,4210,4210,4210,4210,0
20241119,190700,252680490,4210,4210,4210,4210,0
20241119,190600,252680490,4210,4210,4210,4210,0
20241119,190500,252680490,4210,4210,4210,4210,0
20241119,190400,252680490,4210,4210,4210,4210,0
20241119,190300,252680490,4210,4210,4210,4210,0
20241119,190200,252680490,4210,4210,4210,4210,0
20241119,190100,252680490,4210,4210,4210,4210,0
20241119,190000,252680490,4210,4210,4210,4210,0
20241119,185900,252680490,4210,4210,4210,4210,0
20241119,185800,252680490,4210,4210,4210,4210,0
20241119,185700,252680490,4210,4210,4210,4210,0
20241119,185600,252680490,4210,4210,4210,4210,0
20241119,185500,252680490,4210,4210,4210,4210,0
20241119,185400,252680490,4210,4210,4210,4210,0
20241119,185300,252680490,4210,4210,4210,4210,0
20241119,185200,252680490,4210,4210,4210,4210,0
20241119,185100,252680490,4210,4210,4210,4210,0
20241119,185000,252680490,4210,4210,4210,4210,849
20241119,184900,252680490,4210,4210,4210,4210,0
20241119,184800,252680490,4210,4210,4210,4210,0
20241119,184700,252680490,4210,4210,4210,4210,0
20241119,184600,252680490,4210,4210,4210,4210,0
20241119,184500,252680490,4210,4210,4210,4210,0
20241119,184400,252680490,4210,4210,4210,4210,0
20241119,184300,252680490,4210,4210,4210,4210,0
20241119,184200,252680490,4210,4210,4210,4210,0
20241119,184100,252680490,4210,4210,4210,4210,0
20241119,184000,252680490,4210,4210,4210,4210,0
20241119,183900,252680490,4210,4210,4210,4210,0
20241119,183800,252680490,4210,4210,4210,4210,0
20241119,183700,252680490,4210,4210,4210,4210,0
20241119,183600,252680490,4210,4210,4210,4210,0
20241119,183500,252680490,4210,4210,4210,4210,0
20241119,183400,252680490,4210,4210,4210,4210,0
20241119,183300,252680490,4210,4210,4210,4210,0
20241119,183200,252680490,4210,4210,4210,4210,0
20241119,183100,252680490,4210,4210,4210,4210,0
20241119,183000,252680490,4210,4210,4210,4210,0
20241119,182900,252680490,4210,4210,4210,4210,0
20241119,182800,252680490,4210,4210,4210,4210,0
20241119,182700,252680490,4210,4210,4210,4210,0
20241119,182600,252680490,4210,4210,4210,4210,0
20241119,182500,252680490,4210,4210,4210,4210,0
20241119,182400,252680490,4210,4210,4210,4210,0
20241119,182300,252680490,4210,4210,4210,4210,0
20241119,182200,252680490,4210,4210,4210,4210,0
20241119,182100,252680490,4210,4210,4210,4210,0
20241119,182000,252680490,4210,4210,4210,4210,849
20241119,181900,252680490,4210,4210,4210,4210,0
20241119,181800,252680490,4210,4210,4210,4210,0
20241119,181700,252680490,4210,4210,4210,4210,0
20241119,181600,252680490,4210,4210,4210,4210,0
20241119,181500,252680490,4210,4210,4210,4210,0
20241119,181400,252680490,4210,4210,4210,4210,0
20241119,181300,252680490,4210,4210,4210,4210,0
20241119,181200,252680490,4210,4210,4210,4210,0
20241119,181100,252680490,4210,4210,4210,4210,0
20241119,181000,252680490,4210,4210,4210,4210,0
20241119,180900,252680490,4210,4210,4210,4210,0
20241119,180800,252680490,4210,4210,4210,4210,0
20241119,180700,252680490,4210,4210,4210,4210,0
20241119,180600,252680490,4210,4210,4210,4210,0
20241119,180500,252680490,4210,4210,4210,4210,0
20241119,180400,252680490,4210,4210,4210,4210,0
20241119,180300,252680490,4210,4210,4210,4210,0
20241119,180200,252680490,4210,4210,4210,4210,0
20241119,180100,252680490,4210,4210,4210,4210,0
20241119,180000,252680490,4210,4210,4210,4210,0
20241119,175900,252680490,4210,4210,4210,4210,0
20241119,175800,252680490,4210,4210,4210,4210,0
20241119,175700,252680490,4210,4210,4210,4210,0
20241119,175600,252680490,4210,4210,4210,4210,0
20241119,175500,252680490,4210,4210,4210,4210,0
20241119,175400,252680490,4210,4210,4210,4210,0
20241119,175300,252680490,4210,4210,4210,4210,0
20241119,175200,252680490,4210,4210,4210,4210,0
20241119,175100,252680490,4210,4210,4210,4210,0
20241119,175000,252680490,4210,4210,4210,4210,849
20241119,174900,252680490,4210,4210,4210,4210,0
20241119,174800,252680490,4210,4210,4210,4210,0
20241119,174700,252680490,4210,4210,4210,4210,0
20241119,174600,252680490,4210,4210,4210,4210,0
20241119,174500,252680490,4210,4210,4210,4210,0
20241119,174400,252680490,4210,4210,4210,4210,0
20241119,174300,252680490,4210,4210,4210,4210,0
20241119,174200,252680490,4210,4210,4210,4210,0
20241119,174100,252680490,4210,4210,4210,4210,0
20241119,174000,252680490,4210,4210,4210,4210,0
20241119,173900,252680490,4210,4210,4210,4210,0
20241119,173800,252680490,4210,4210,4210,4210,0
20241119,173700,252680490,4210,4210,4210,4210,0
20241119,173600,252680490,4210,4210,4210,4210,0
20241119,173500,252680490,4210,4210,4210,4210,0
20241119,173400,252680490,4210,4210,4210,4210,0
20241119,173300,252680490,4210,4210,4210,4210,0
20241119,173200,252680490,4210,4210,4210,4210,0
20241119,173100,252680490,4210,4210,4210,4210,0
20241119,173000,252680490,4210,4210,4210,4210,0
20241119,172900,252680490,4210,4210,4210,4210,0
20241119,172800,252680490,4210,4210,4210,4210,0
20241119,172700,252680490,4210,4210,4210,4210,0
20241119,172600,252680490,4210,4210,4210,4210,0
20241119,172500,252680490,4210,4210,4210,4210,0
20241119,172400,252680490,4210,4210,4210,4210,0
20241119,172300,252680490,4210,4210,4210,4210,0
20241119,172200,252680490,4210,4210,4210,4210,0
20241119,172100,252680490,4210,4210,4210,4210,0
20241119,172000,252680490,4210,4210,4210,4210,849
20241119,171900,252680490,4210,4210,4210,4210,0
20241119,171800,252680490,4210,4210,4210,4210,0
20241119,171700,252680490,4210,4210,4210,4210,0
20241119,171600,252680490,4210,4210,4210,4210,0
20241119,171500,252680490,4210,4210,4210,4210,0
20241119,171400,252680490,4210,4210,4210,4210,0
20241119,171300,252680490,4210,4210,4210,4210,0
20241119,171200,252680490,4210,4210,4210,4210,0
20241119,171100,252680490,4210,4210,4210,4210,0
20241119,171000,252680490,4210,4210,4210,4210,0
20241119,170900,252680490,4210,4210,4210,4210,0
20241119,170800,252680490,4210,4210,4210,4210,0
20241119,170700,252680490,4210,4210,4210,4210,0
20241119,170600,252680490,4210,4210,4210,4210,0
20241119,170500,252680490,4210,4210,4210,4210,0
20241119,170400,252680490,4210,4210,4210,4210,0
20241119,170300,252680490,4210,4210,4210,4210,0
20241119,170200,252680490,4210,4210,4210,4210,0
20241119,170100,252680490,4210,4210,4210,4210,0
20241119,170000,252680490,4210,4210,4210,4210,0
20241119,165900,252680490,4210,4210,4210,4210,0
20241119,165800,252680490,4210,4210,4210,4210,0
20241119,165700,252680490,4210,4210,4210,4210,0
20241119,165600,252680490,4210,4210,4210,4210,0
20241119,165500,252680490,4210,4210,4210,4210,0
20241119,165400,252680490,4210,4210,4210,4210,0
20241119,165300,252680490,4210,4210,4210,4210,0
20241119,165200,252680490,4210,4210,4210,4210,0
20241119,165100,252680490,4210,4210,4210,4210,0
20241119,165000,252680490,4210,4210,4210,4210,849
20241119,164900,252680490,4210,4210,4210,4210,0
20241119,164800,252680490,4210,4210,4210,4210,0
20241119,164700,252680490,4210,4210,4210,4210,0
20241119,164600,252680490,4210,4210,4210,4210,0
20241119,164500,252680490,4210,4210,4210,4210,0
20241119,164400,252680490,4210,4210,4210,4210,0
20241119,164300,252680490,4210,4210,4210,4210,0
20241119,164200,252680490,4210,4210,4210,4210,0
20241119,164100,252680490,4210,4210,4210,4210,0
20241119,164000,252680490,4210,4210,4210,4210,0
20241119,163900,252680490,4210,4210,4210,4210,0
20241119,163800,252680490,4210,4210,4210,4210,0
20241119,163700,252680490,4210,4210,4210,4210,0
20241119,163600,252680490,4210,4210,4210,4210,0
20241119,163500,252680490,4210,4210,4210,4210,0
20241119,163400,252680490,4210,4210,4210,4210,0
20241119,163300,252680490,4210,4210,4210,4210,0
20241119,163200,252680490,4210,4210,4210,4210,0
20241119,163100,252680490,4210,4210,4210,4210,0
20241119,163000,252680490,4210,4210,4210,4210,0
20241119,162900,252680490,4210,4210,4210,4210,0
20241119,162800,252680490,4210,4210,4210,4210,0
20241119,162700,252680490,4210,4210,4210,4210,0
20241119,162600,252680490,4210,4210,4210,4210,0
20241119,162500,252680490,4210,4210,4210,4210,0
20241119,162400,252680490,4210,4210,4210,4210,0
20241119,162300,252680490,4210,4210,4210,4210,0
20241119,162200,252680490,4210,4210,4210,4210,0
20241119,162100,252680490,4210,4210,4210,4210,0
20241119,162000,252680490,4210,4210,4210,4210,849
20241119,161900,252680490,4210,4210,4210,4210,0
20241119,161800,252680490,4210,4210,4210,4210,0
20241119,161700,252680490,4210,4210,4210,4210,0
20241119,161600,252680490,4210,4210,4210,4210,0
20241119,161500,252680490,4210,4210,4210,4210,0
20241119,161400,252680490,4210,4210,4210,4210,0
20241119,161300,252680490,4210,4210,4210,4210,0
20241119,161200,252680490,4210,4210,4210,4210,0
20241119,161100,252680490,4210,4210,4210,4210,0
20241119,161000,252680490,4210,4210,4210,4210,0
20241119,160900,252680490,4210,4210,4210,4210,0
20241119,160800,252680490,4210,4210,4210,4210,0
20241119,160700,252680490,4210,4210,4210,4210,0
20241119,160600,252680490,4210,4210,4210,4210,0
20241119,160500,252680490,4210,4210,4210,4210,0
20241119,160400,252680490,4210,4210,4210,4210,0
20241119,160300,252680490,4210,4210,4210,4210,0
20241119,160200,252680490,4210,4210,4210,4210,0
20241119,160100,252680490,4210,4210,4210,4210,0
20241119,160000,252680490,4210,4210,4210,4210,0
20241119,155900,252680490,4210,4210,4210,4210,0
20241119,155800,252680490,4210,4210,4210,4210,0
20241119,155700,252680490,4210,4210,4210,4210,0
20241119,155600,252680490,4210,4210,4210,4210,0
20241119,155500,252680490,4210,4210,4210,4210,0
20241119,155400,252680490,4210,4210,4210,4210,0
20241119,155300,252680490,4210,4210,4210,4210,0
20241119,155200,252680490,4210,4210,4210,4210,0
20241119,155100,252680490,4210,4210,4210,4210,0
20241119,155000,252680490,4210,4210,4210,4210,849
20241119,154900,252680490,4210,4210,4210,4210,0
20241119,154800,252680490,4210,4210,4210,4210,0
20241119,154700,252680490,4210,4210,4210,4210,0
20241119,154600,252680490,4210,4210,4210,4210,0
20241119,154500,252680490,4210,4210,4210,4210,0
20241119,154400,252680490,4210,4210,4210,4210,0
20241119,154300,252680490,4210,4210,4210,4210,0
20241119,154200,252680490,4210,4210,4210,4210,0
20241119,154100,252680490,4210,4210,4210,4210,0
20241119,154000,252680490,4210,4210,4210,4210,0
20241119,153900,252680490,4210,4210,4210,4210,0
20241119,153800,252680490,4210,4210,4210,4210,0
20241119,153700,252680490,4210,4210,4210,4210,0
20241119,153600,252680490,4210,4210,4210,4210,0
20241119,153500,252680490,4210,4210,4210,4210,0
20241119,153400,252680490,4210,4210,4210,4210,0
20241119,153300,252680490,4210,4210,4210,4210,0
20241119,153200,252680490,4210,4210,4210,4210,0
20241119,153100,252680490,4210,4210,4210,4210,0
20241119,153000,252680490,4210,4210,4210,4210,849
20241119,152900,249106200,4205,4205,4205,4205,0
20241119,152800,249106200,4205,4205,4205,4205,0
20241119,152700,249106200,4205,4205,4205,4205,0
20241119,152600,249106200,4205,4205,4205,4205,0
20241119,152500,249106200,4205,4205,4205,4205,0
20241119,152400,249106200,4205,4205,4205,4205,0
20241119,152300,249106200,4205,4205,4205,4205,0
20241119,152200,249106200,4205,4205,4205,4205,0
20241119,152100,249106200,4205,4205,4205,4205,0
20241119,152000,249106200,4205,4205,4205,4205,0
20241119,151900,249106200,4205,4205,4205,4205,0
20241119,151800,249106200,4205,4180,4205,4180,301
20241119,151700,247847995,4205,4180,4205,4180,113
20241119,151600,247375630,4210,4210,4210,4210,0
20241119,151500,247375630,4210,4210,4210,4210,0
20241119,151400,247375630,4210,4205,4210,4205,32
20241119,151300,247241065,4205,4210,4210,4205,42
20241119,151200,247064445,4210,4210,4210,4210,0
20241119,151100,247064445,4210,4200,4210,4200,200
20241119,151000,246223685,4210,4210,4210,4210,0
20241119,150900,246223685,4210,4195,4210,4195,483
20241119,150800,244194635,4195,4185,4195,4185,1501
20241119,150700,237912940,4185,4185,4185,4185,0
20241119,150600,237912940,4185,4185,4185,4185,122
20241119,150500,237402370,4195,4195,4195,4195,0
20241119,150400,237402370,4195,4195,4195,4195,0
20241119,150300,237402370,4195,4195,4195,4195,0
20241119,150200,237402370,4195,4195,4195,4195,0
20241119,150100,237402370,4195,4195,4195,4195,1
20241119,150000,237398175,4185,4175,4185,4175,1618
20241119,145900,230641400,4175,4175,4175,4175,0
20241119,145800,230641400,4175,4175,4175,4175,0
20241119,145700,230641400,4175,4175,4175,4175,0
20241119,145600,230641400,4175,4170,4175,4170,89
20241119,145500,230270265,4160,4160,4160,4160,0
20241119,145400,230270265,4160,4160,4160,4160,0
20241119,145300,230270265,4160,4160,4160,4160,2
20241119,145200,230261945,4170,4155,4170,4155,107
20241119,145100,229816835,4170,4170,4170,4170,300
20241119,145000,228565835,4170,4170,4170,4170,0
20241119,144900,228565835,4170,4170,4170,4170,0
20241119,144800,228565835,4170,4170,4170,4170,0
20241119,144700,228565835,4170,4170,4170,4170,1
20241119,144600,228561665,4155,4170,4170,4155,283
20241119,144500,227384555,4170,4170,4170,4170,0
20241119,144400,227384555,4170,4170,4170,4170,0
20241119,144300,227384555,4170,4170,4170,4170,500
20241119,144200,225299555,4175,4175,4175,4175,0
20241119,144100,225299555,4175,4175,4175,4175,0
20241119,144000,225299555,4175,4175,4175,4175,0
20241119,143900,225299555,4175,4175,4175,4175,1
20241119,143800,225295380,4160,4160,4160,4160,1460
20241119,143700,219221780,4180,4180,4180,4180,37
20241119,143600,219067120,4175,4175,4175,4175,1001
20241119,143500,214887945,4180,4180,4180,4180,0
20241119,143400,214887945,4180,4180,4180,4180,0
20241119,143300,214887945,4180,4180,4180,4180,1
20241119,143200,214883765,4185,4185,4185,4185,0
20241119,143100,214883765,4185,4185,4185,4185,0
20241119,143000,214883765,4185,4185,4185,4185,0
20241119,142900,214883765,4185,4185,4185,4185,0
20241119,142800,214883765,4185,4185,4185,4185,1
20241119,142700,214879580,4165,4170,4170,4165,2427
20241119,142600,204766125,4195,4195,4195,4195,0
20241119,142500,204766125,4195,4195,4195,4195,0
20241119,142400,204766125,4195,4195,4195,4195,0
20241119,142300,204766125,4195,4195,4195,4195,0
20241119,142200,204766125,4195,4195,4195,4195,1
20241119,142100,204761930,4175,4180,4180,4175,500
20241119,142000,202674165,4200,4200,4200,4200,0
20241119,141900,202674165,4200,4185,4200,4185,509
20241119,141800,200543985,4185,4185,4185,4185,480
20241119,141700,198535185,4200,4200,4200,4200,0
20241119,141600,198535185,4200,4200,4200,4200,0
20241119,141500,198535185,4200,4200,4200,4200,0
20241119,141400,198535185,4200,4200,4200,4200,1
20241119,141300,198530985,4205,4205,4205,4205,0
20241119,141200,198530985,4205,4205,4205,4205,1
20241119,141100,198526780,4205,4205,4205,4205,0
20241119,141000,198526780,4205,4205,4205,4205,0
20241119,140900,198526780,4205,4205,4205,4205,0
20241119,140800,198526780,4205,4205,4205,4205,0
20241119,140700,198526780,4205,4205,4205,4205,1
20241119,140600,198522575,4190,4190,4190,4190,0
20241119,140500,198522575,4190,4190,4190,4190,0
20241119,140400,198522575,4190,4190,4190,4190,0
20241119,140300,198522575,4190,4190,4190,4190,0
20241119,140200,198522575,4190,4190,4190,4190,0
20241119,140100,198522575,4190,4185,4190,4185,465
20241119,140000,196574340,4185,4185,4185,4185,0
20241119,135900,196574340,4185,4180,4185,4180,289
20241119,135800,195366310,4185,4205,4205,4185,2648
20241119,135700,184262890,4210,4210,4210,4210,0
20241119,135600,184262890,4210,4210,4210,4210,0
20241119,135500,184262890,4210,4210,4210,4210,0
20241119,135400,184262890,4210,4210,4210,4210,0
20241119,135300,184262890,4210,4210,4210,4210,0
20241119,135200,184262890,4210,4210,4210,4210,0
20241119,135100,184262890,4210,4210,4210,4210,0
20241119,135000,184262890,4210,4210,4210,4210,0
20241119,134900,184262890,4210,4210,4210,4210,0
20241119,134800,184262890,4210,4210,4210,4210,1
20241119,134700,184258680,4210,4210,4210,4210,1
20241119,134600,184254470,4205,4205,4205,4205,66
20241119,134500,183976940,4215,4215,4215,4215,0
20241119,134400,183976940,4215,4215,4215,4215,0
20241119,134300,183976940,4215,4215,4215,4215,8
20241119,134200,183943220,4215,4215,4215,4215,2
20241119,134100,183934790,4215,4215,4215,4215,0
20241119,134000,183934790,4215,4215,4215,4215,72
20241119,133900,183631310,4215,4215,4215,4215,0
20241119,133800,183631310,4215,4215,4215,4215,0
20241119,133700,183631310,4215,4215,4215,4215,0
20241119,133600,183631310,4215,4215,4215,4215,0
20241119,133500,183631310,4215,4215,4215,4215,0
20241119,133400,183631310,4215,4215,4215,4215,0
20241119,133300,183631310,4215,4215,4215,4215,0
20241119,133200,183631310,4215,4215,4215,4215,0
20241119,133100,183631310,4215,4215,4215,4215,0
20241119,133000,183631310,4215,4215,4215,4215,0
20241119,132900,183631310,4215,4215,4215,4215,0
20241119,132800,183631310,4215,4215,4215,4215,17
20241119,132700,183559655,4205,4205,4205,4205,50
20241119,132600,183349405,4220,4220,4220,4220,0
20241119,132500,183349405,4220,4220,4220,4220,0
20241119,132400,183349405,4220,4220,4220,4220,5
20241119,132300,183328305,4220,4220,4220,4220,0
20241119,132200,183328305,4220,4220,4220,4220,0
20241119,132100,183328305,4220,4220,4220,4220,0
20241119,132000,183328305,4220,4220,4220,4220,0
20241119,131900,183328305,4220,4220,4220,4220,1
20241119,131800,183324085,4205,4215,4220,4205,141
20241119,131700,182730680,4220,4220,4220,4220,0
20241119,131600,182730680,4220,4215,4220,4215,513
20241119,131500,180568380,4200,4200,4200,4200,150
20241119,131400,179938380,4200,4200,4200,4200,54
20241119,131300,179711580,4215,4215,4215,4215,0
20241119,131200,179711580,4215,4215,4215,4215,0
20241119,131100,179711580,4215,4215,4215,4215,0
20241119,131000,179711580,4215,4215,4215,4215,8
20241119,130900,179677860,4220,4220,4220,4220,11
20241119,130800,179631440,4220,4220,4220,4220,169
20241119,130700,178918260,4220,4220,4220,4220,60
20241119,130600,178665060,4225,4225,4225,4225,0
20241119,130500,178665060,4225,4205,4225,4200,3756
20241119,130400,162847185,4200,4195,4200,4195,3133
20241119,130300,149689295,4185,4190,4190,4185,1000
20241119,130200,145504190,4200,4200,4200,4200,0
20241119,130100,145504190,4200,4200,4200,4200,0
20241119,130000,145504190,4200,4200,4200,4200,0
20241119,125900,145504190,4200,4200,4200,4200,0
20241119,125800,145504190,4200,4200,4200,4200,0
20241119,125700,145504190,4200,4200,4200,4200,1
20241119,125600,145499990,4185,4185,4185,4185,1000
20241119,125500,141314990,4205,4205,4205,4205,100
20241119,125400,140894490,4205,4200,4205,4200,982
20241119,125300,136767835,4200,4190,4200,4190,997
20241119,125200,132588125,4185,4185,4185,4185,0
20241119,125100,132588125,4185,4185,4185,4185,0
20241119,125000,132588125,4185,4185,4185,4185,0
20241119,124900,132588125,4185,4185,4185,4185,0
20241119,124800,132588125,4185,4185,4185,4185,0
20241119,124700,132588125,4185,4185,4185,4185,0
20241119,124600,132588125,4185,4185,4185,4185,0
20241119,124500,132588125,4185,4185,4185,4185,0
20241119,124400,132588125,4185,4185,4185,4185,0
20241119,124300,132588125,4185,4185,4185,4185,0
20241119,124200,132588125,4185,4185,4185,4185,0
20241119,124100,132588125,4185,4185,4185,4185,0
20241119,124000,132588125,4185,4185,4185,4185,0
20241119,123900,132588125,4185,4185,4185,4185,180
20241119,123800,131834825,4185,4185,4185,4185,0
20241119,123700,131834825,4185,4185,4185,4185,100
20241119,123600,131416325,4185,4185,4185,4185,28
20241119,123500,131299145,4185,4185,4185,4185,0
20241119,123400,131299145,4185,4185,4185,4185,0
20241119,123300,131299145,4185,4185,4185,4185,0
20241119,123200,131299145,4185,4185,4185,4185,100
20241119,123100,130880645,4190,4190,4190,4190,100
20241119,123000,130461645,4190,4190,4190,4190,0
20241119,122900,130461645,4190,4190,4190,4190,0
20241119,122800,130461645,4190,4190,4190,4190,0
20241119,122700,130461645,4190,4180,4190,4180,101
20241119,122600,130039455,4190,4190,4190,4190,0
20241119,122500,130039455,4190,4190,4190,4190,10
20241119,122400,129997555,4190,4190,4190,4190,0
20241119,122300,129997555,4190,4190,4190,4190,200
20241119,122200,129159555,4190,4190,4190,4190,1
20241119,122100,129155365,4190,4190,4190,4190,94
20241119,122000,128761505,4190,4190,4190,4190,0
20241119,121900,128761505,4190,4190,4190,4190,0
20241119,121800,128761505,4190,4190,4190,4190,0
20241119,121700,128761505,4190,4190,4190,4190,0
20241119,121600,128761505,4190,4190,4190,4190,1
20241119,121500,128757315,4190,4190,4190,4190,0
20241119,121400,128757315,4190,4190,4190,4190,1
20241119,121300,128753125,4190,4190,4190,4190,0
20241119,121200,128753125,4190,4190,4190,4190,0
20241119,121100,128753125,4190,4190,4190,4190,239
20241119,121000,127751715,4190,4190,4190,4190,0
20241119,120900,127751715,4190,4190,4190,4190,1
20241119,120800,127747525,4190,4190,4190,4190,0
20241119,120700,127747525,4190,4190,4190,4190,0
20241119,120600,127747525,4190,4185,4190,4185,100
20241119,120500,127328980,4180,4180,4180,4180,0
20241119,120400,127328980,4180,4180,4180,4180,59
20241119,120300,127082360,4190,4190,4190,4190,0
20241119,120200,127082360,4190,4190,4190,4190,0
20241119,120100,127082360,4190,4190,4190,4190,0
20241119,120000,127082360,4190,4190,4190,4190,0
20241119,115900,127082360,4190,4190,4190,4190,1
20241119,115800,127078170,4180,4180,4180,4180,0
20241119,115700,127078170,4180,4180,4180,4180,0
20241119,115600,127078170,4180,4180,4180,4180,0
20241119,115500,127078170,4180,4165,4180,4165,920
20241119,115400,123232585,4180,4180,4180,4180,0
20241119,115300,123232585,4180,4180,4180,4180,0
20241119,115200,123232585,4180,4180,4180,4180,0
20241119,115100,123232585,4180,4180,4180,4180,0
20241119,115000,123232585,4180,4180,4180,4180,0
20241119,114900,123232585,4180,4165,4180,4165,789
20241119,114800,119941450,4180,4180,4180,4180,5
20241119,114700,119920550,4180,4180,4180,4180,0
20241119,114600,119920550,4180,4180,4180,4180,0
20241119,114500,119920550,4180,4180,4180,4180,0
20241119,114400,119920550,4180,4180,4180,4180,0
20241119,114300,119920550,4180,4180,4180,4180,0
20241119,114200,119920550,4180,4180,4180,4180,0
20241119,114100,119920550,4180,4180,4180,4180,1
20241119,114000,119916370,4170,4170,4170,4170,5
20241119,113900,119895520,4170,4175,4175,4170,4000
20241119,113800,103215200,4180,4180,4180,4180,0
20241119,113700,103215200,4180,4180,4180,4180,0
20241119,113600,103215200,4180,4180,4180,4180,0
20241119,113500,103215200,4180,4180,4180,4180,0
20241119,113400,103215200,4180,4180,4180,4180,0
20241119,113300,103215200,4180,4185,4185,4180,198
20241119,113200,102387285,4190,4190,4190,4190,0
20241119,113100,102387285,4190,4190,4190,4190,0
20241119,113000,102387285,4190,4190,4190,4190,287
20241119,112900,101184755,4190,4190,4190,4190,2
20241119,112800,101176375,4190,4190,4190,4190,1
20241119,112700,101172185,4195,4195,4195,4195,0
20241119,112600,101172185,4195,4195,4195,4195,0
20241119,112500,101172185,4195,4195,4195,4195,0
20241119,112400,101172185,4195,4195,4195,4195,20
20241119,112300,101088285,4200,4200,4200,4200,0
20241119,112200,101088285,4200,4200,4200,4200,0
20241119,112100,101088285,4200,4200,4200,4200,0
20241119,112000,101088285,4200,4200,4200,4200,0
20241119,111900,101088285,4200,4200,4200,4200,0
20241119,111800,101088285,4200,4200,4200,4200,0
20241119,111700,101088285,4200,4200,4200,4200,0
20241119,111600,101088285,4200,4200,4200,4200,1
20241119,111500,101084085,4200,4200,4200,4200,0
20241119,111400,101084085,4200,4200,4200,4200,0
20241119,111300,101084085,4200,4200,4200,4200,1
20241119,111200,101079885,4200,4200,4200,4200,0
20241119,111100,101079885,4200,4200,4200,4200,0
20241119,111000,101079885,4200,4200,4200,4200,0
20241119,110900,101079885,4200,4200,4200,4200,0
20241119,110800,101079885,4200,4200,4200,4200,0
20241119,110700,101079885,4200,4200,4200,4200,2
20241119,110600,101071485,4200,4200,4200,4200,0
20241119,110500,101071485,4200,4200,4200,4200,1
20241119,110400,101067285,4200,4200,4200,4200,474
20241119,110300,99076485,4195,4195,4195,4195,0
20241119,110200,99076485,4195,4195,4195,4195,0
20241119,110100,99076485,4195,4195,4205,4195,442
20241119,110000,97221510,4195,4200,4200,4195,402
20241119,105900,95535110,4195,4195,4195,4195,365
20241119,105800,94003935,4215,4215,4215,4215,0
20241119,105700,94003935,4215,4215,4215,4215,0
20241119,105600,94003935,4215,4215,4215,4215,0
20241119,105500,94003935,4215,4215,4215,4215,0
20241119,105400,94003935,4215,4215,4215,4215,0
20241119,105300,94003935,4215,4215,4215,4215,0
20241119,105200,94003935,4215,4215,4215,4215,0
20241119,105100,94003935,4215,4215,4215,4215,0
20241119,105000,94003935,4215,4215,4215,4215,0
20241119,104900,94003935,4215,4215,4215,4215,0
20241119,104800,94003935,4215,4215,4215,4215,0
20241119,104700,94003935,4215,4215,4215,4215,0
20241119,104600,94003935,4215,4215,4215,4215,0
20241119,104500,94003935,4215,4215,4215,4215,0
20241119,104400,94003935,4215,4215,4215,4215,0
20241119,104300,94003935,4215,4215,4215,4215,243
20241119,104200,92979690,4215,4215,4215,4215,0
20241119,104100,92979690,4215,4215,4215,4215,0
20241119,104000,92979690,4215,4215,4215,4215,12
20241119,103900,92929110,4215,4215,4215,4215,0
20241119,103800,92929110,4215,4215,4215,4215,1
20241119,103700,92924895,4195,4195,4195,4195,30
20241119,103600,92799045,4195,4195,4195,4195,9
20241119,103500,92761290,4220,4220,4220,4220,0
20241119,103400,92761290,4220,4190,4220,4190,3620
20241119,103300,77541200,4195,4195,4195,4195,0
20241119,103200,77541200,4195,4195,4195,4195,1
20241119,103100,77537005,4200,4200,4200,4200,0
20241119,103000,77537005,4200,4200,4200,4200,0
20241119,102900,77537005,4200,4200,4200,4200,0
20241119,102800,77537005,4200,4200,4200,4200,0
20241119,102700,77537005,4200,4200,4200,4200,0
20241119,102600,77537005,4200,4200,4200,4200,0
20241119,102500,77537005,4200,4200,4200,4200,0
20241119,102400,77537005,4200,4200,4200,4200,0
20241119,102300,77537005,4200,4200,4200,4200,0
20241119,102200,77537005,4200,4175,4200,4175,999
20241119,102100,73352685,4175,4175,4175,4175,0
20241119,102000,73352685,4175,4175,4175,4175,33
20241119,101900,73214910,4175,4175,4175,4175,0
20241119,101800,73214910,4175,4175,4175,4175,0
20241119,101700,73214910,4175,4175,4175,4175,0
20241119,101600,73214910,4175,4175,4175,4175,0
20241119,101500,73214910,4175,4175,4175,4175,20
20241119,101400,73131410,4170,4170,4170,4170,0
20241119,101300,73131410,4170,4170,4170,4170,0
20241119,101200,73131410,4170,4170,4170,4170,0
20241119,101100,73131410,4170,4170,4170,4170,0
20241119,101000,73131410,4170,4170,4170,4170,188
20241119,100900,72347450,4165,4165,4165,4165,73
20241119,100800,72043405,4160,4160,4160,4160,0
20241119,100700,72043405,4160,4160,4160,4160,182
20241119,100600,71286285,4160,4160,4160,4160,0
20241119,100500,71286285,4160,4160,4160,4160,0
20241119,100400,71286285,4160,4160,4160,4160,0
20241119,100300,71286285,4160,4160,4160,4160,0
20241119,100200,71286285,4160,4155,4160,4155,23
20241119,100100,71190715,4155,4155,4155,4155,10
20241119,100000,71149165,4160,4165,4165,4160,6
20241119,095900,71124200,4170,4170,4170,4170,0
20241119,095800,71124200,4170,4170,4170,4170,0
20241119,095700,71124200,4170,4170,4170,4170,10
20241119,095600,71082500,4170,4170,4170,4170,0
20241119,095500,71082500,4170,4170,4170,4170,1
20241119,095400,71078330,4145,4145,4145,4145,0
20241119,095300,71078330,4145,4145,4145,4145,300
20241119,095200,69834830,4170,4170,4170,4170,0
20241119,095100,69834830,4170,4170,4170,4170,0
20241119,095000,69834830,4170,4170,4170,4170,0
20241119,094900,69834830,4170,4150,4170,4145,2701
20241119,094800,58638150,4200,4200,4200,4200,0
20241119,094700,58638150,4200,4200,4200,4200,0
20241119,094600,58638150,4200,4200,4200,4200,0
20241119,094500,58638150,4200,4200,4200,4200,0
20241119,094400,58638150,4200,4200,4200,4200,0
20241119,094300,58638150,4200,4200,4200,4200,0
20241119,094200,58638150,4200,4175,4200,4175,880
20241119,094100,54954055,4175,4140,4175,4140,1590
20241119,094000,48349955,4140,4135,4140,4135,105
20241119,093900,47915755,4135,4135,4135,4135,1389
20241119,093800,42172240,4135,4135,4135,4135,0
20241119,093700,42172240,4135,4135,4135,4135,0
20241119,093600,42172240,4135,4135,4135,4135,0
20241119,093500,42172240,4135,4135,4135,4135,0
20241119,093400,42172240,4135,4120,4135,4120,10
20241119,093300,42130965,4120,4120,4120,4120,295
20241119,093200,40915565,4135,4135,4135,4135,0
20241119,093100,40915565,4135,4120,4135,4120,2540
20241119,093000,30432530,4125,4125,4125,4125,0
20241119,092900,30432530,4125,4110,4125,4110,496
20241119,092800,28393080,4105,4105,4105,4105,142
20241119,092700,27810170,4110,4110,4110,4105,321
20241119,092600,26491360,4115,4120,4120,4115,38
20241119,092500,26334985,4110,4125,4125,4110,174
20241119,092400,25619830,4125,4125,4125,4125,1
20241119,092300,25615705,4105,4105,4105,4105,157
20241119,092200,24971220,4135,4135,4135,4135,0
20241119,092100,24971220,4135,4135,4135,4135,0
20241119,092000,24971220,4135,4135,4135,4135,0
20241119,091900,24971220,4135,4130,4135,4130,40
20241119,091800,24805980,4130,4130,4130,4130,1
20241119,091700,24801850,4135,4130,4135,4130,160
20241119,091600,24140905,4130,4105,4130,4105,34
20241119,091500,24001310,4135,4135,4135,4135,0
20241119,091400,24001310,4135,4105,4135,4105,120
20241119,091300,23507665,4110,4110,4110,4110,0
20241119,091200,23507665,4110,4100,4110,4100,34
20241119,091100,23368255,4085,4090,4090,4085,1992
20241119,091000,15230095,4090,4090,4090,4090,95
20241119,090900,14841545,4090,4090,4090,4090,114
20241119,090800,14375285,4090,4110,4110,4090,1050
20241119,090700,10073525,4115,4115,4115,4115,2182
20241119,090600,1094595,4115,4130,4130,4115,36
20241119,090500,946380,4130,4130,4130,4130,0
20241119,090400,946380,4130,4130,4130,4130,0
20241119,090300,946380,4130,4125,4130,4125,90
20241119,090200,574705,4125,4125,4125,4125,1
20241119,090100,570580,4120,4135,4135,4120,80
20241119,090000,239830,4135,4135,4135,4135,58