KissMeData/192410/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,202500,228541300,2040,2040,2040,2040,886
20241119,202400,228541300,2040,2040,2040,2040,0
20241119,202300,228541300,2040,2040,2040,2040,0
20241119,202200,228541300,2040,2040,2040,2040,0
20241119,202100,228541300,2040,2040,2040,2040,0
20241119,202000,228541300,2040,2040,2040,2040,0
20241119,201900,228541300,2040,2040,2040,2040,0
20241119,201800,228541300,2040,2040,2040,2040,0
20241119,201700,228541300,2040,2040,2040,2040,0
20241119,201600,228541300,2040,2040,2040,2040,0
20241119,201500,228541300,2040,2040,2040,2040,0
20241119,201400,228541300,2040,2040,2040,2040,0
20241119,201300,228541300,2040,2040,2040,2040,0
20241119,201200,228541300,2040,2040,2040,2040,0
20241119,201100,228541300,2040,2040,2040,2040,0
20241119,201000,228541300,2040,2040,2040,2040,0
20241119,200900,228541300,2040,2040,2040,2040,0
20241119,200800,228541300,2040,2040,2040,2040,0
20241119,200700,228541300,2040,2040,2040,2040,0
20241119,200600,228541300,2040,2040,2040,2040,0
20241119,200500,228541300,2040,2040,2040,2040,0
20241119,200400,228541300,2040,2040,2040,2040,0
20241119,200300,228541300,2040,2040,2040,2040,0
20241119,200200,228541300,2040,2040,2040,2040,0
20241119,200100,228541300,2040,2040,2040,2040,0
20241119,200000,228541300,2040,2040,2040,2040,0
20241119,195900,228541300,2040,2040,2040,2040,0
20241119,195800,228541300,2040,2040,2040,2040,0
20241119,195700,228541300,2040,2040,2040,2040,0
20241119,195600,228541300,2040,2040,2040,2040,0
20241119,195500,228541300,2040,2040,2040,2040,886
20241119,195400,228541300,2040,2040,2040,2040,0
20241119,195300,228541300,2040,2040,2040,2040,0
20241119,195200,228541300,2040,2040,2040,2040,0
20241119,195100,228541300,2040,2040,2040,2040,0
20241119,195000,228541300,2040,2040,2040,2040,0
20241119,194900,228541300,2040,2040,2040,2040,0
20241119,194800,228541300,2040,2040,2040,2040,0
20241119,194700,228541300,2040,2040,2040,2040,0
20241119,194600,228541300,2040,2040,2040,2040,0
20241119,194500,228541300,2040,2040,2040,2040,0
20241119,194400,228541300,2040,2040,2040,2040,0
20241119,194300,228541300,2040,2040,2040,2040,0
20241119,194200,228541300,2040,2040,2040,2040,0
20241119,194100,228541300,2040,2040,2040,2040,0
20241119,194000,228541300,2040,2040,2040,2040,0
20241119,193900,228541300,2040,2040,2040,2040,0
20241119,193800,228541300,2040,2040,2040,2040,0
20241119,193700,228541300,2040,2040,2040,2040,0
20241119,193600,228541300,2040,2040,2040,2040,0
20241119,193500,228541300,2040,2040,2040,2040,0
20241119,193400,228541300,2040,2040,2040,2040,0
20241119,193300,228541300,2040,2040,2040,2040,0
20241119,193200,228541300,2040,2040,2040,2040,0
20241119,193100,228541300,2040,2040,2040,2040,0
20241119,193000,228541300,2040,2040,2040,2040,0
20241119,192900,228541300,2040,2040,2040,2040,0
20241119,192800,228541300,2040,2040,2040,2040,0
20241119,192700,228541300,2040,2040,2040,2040,0
20241119,192600,228541300,2040,2040,2040,2040,0
20241119,192500,228541300,2040,2040,2040,2040,886
20241119,192400,228541300,2040,2040,2040,2040,0
20241119,192300,228541300,2040,2040,2040,2040,0
20241119,192200,228541300,2040,2040,2040,2040,0
20241119,192100,228541300,2040,2040,2040,2040,0
20241119,192000,228541300,2040,2040,2040,2040,0
20241119,191900,228541300,2040,2040,2040,2040,0
20241119,191800,228541300,2040,2040,2040,2040,0
20241119,191700,228541300,2040,2040,2040,2040,0
20241119,191600,228541300,2040,2040,2040,2040,0
20241119,191500,228541300,2040,2040,2040,2040,0
20241119,191400,228541300,2040,2040,2040,2040,0
20241119,191300,228541300,2040,2040,2040,2040,0
20241119,191200,228541300,2040,2040,2040,2040,0
20241119,191100,228541300,2040,2040,2040,2040,0
20241119,191000,228541300,2040,2040,2040,2040,0
20241119,190900,228541300,2040,2040,2040,2040,0
20241119,190800,228541300,2040,2040,2040,2040,0
20241119,190700,228541300,2040,2040,2040,2040,0
20241119,190600,228541300,2040,2040,2040,2040,0
20241119,190500,228541300,2040,2040,2040,2040,0
20241119,190400,228541300,2040,2040,2040,2040,0
20241119,190300,228541300,2040,2040,2040,2040,0
20241119,190200,228541300,2040,2040,2040,2040,0
20241119,190100,228541300,2040,2040,2040,2040,0
20241119,190000,228541300,2040,2040,2040,2040,0
20241119,185900,228541300,2040,2040,2040,2040,0
20241119,185800,228541300,2040,2040,2040,2040,0
20241119,185700,228541300,2040,2040,2040,2040,0
20241119,185600,228541300,2040,2040,2040,2040,0
20241119,185500,228541300,2040,2040,2040,2040,886
20241119,185400,228541300,2040,2040,2040,2040,0
20241119,185300,228541300,2040,2040,2040,2040,0
20241119,185200,228541300,2040,2040,2040,2040,0
20241119,185100,228541300,2040,2040,2040,2040,0
20241119,185000,228541300,2040,2040,2040,2040,0
20241119,184900,228541300,2040,2040,2040,2040,0
20241119,184800,228541300,2040,2040,2040,2040,0
20241119,184700,228541300,2040,2040,2040,2040,0
20241119,184600,228541300,2040,2040,2040,2040,0
20241119,184500,228541300,2040,2040,2040,2040,0
20241119,184400,228541300,2040,2040,2040,2040,0
20241119,184300,228541300,2040,2040,2040,2040,0
20241119,184200,228541300,2040,2040,2040,2040,0
20241119,184100,228541300,2040,2040,2040,2040,0
20241119,184000,228541300,2040,2040,2040,2040,0
20241119,183900,228541300,2040,2040,2040,2040,0
20241119,183800,228541300,2040,2040,2040,2040,0
20241119,183700,228541300,2040,2040,2040,2040,0
20241119,183600,228541300,2040,2040,2040,2040,0
20241119,183500,228541300,2040,2040,2040,2040,0
20241119,183400,228541300,2040,2040,2040,2040,0
20241119,183300,228541300,2040,2040,2040,2040,0
20241119,183200,228541300,2040,2040,2040,2040,0
20241119,183100,228541300,2040,2040,2040,2040,0
20241119,183000,228541300,2040,2040,2040,2040,0
20241119,182900,228541300,2040,2040,2040,2040,0
20241119,182800,228541300,2040,2040,2040,2040,0
20241119,182700,228541300,2040,2040,2040,2040,0
20241119,182600,228541300,2040,2040,2040,2040,0
20241119,182500,228541300,2040,2040,2040,2040,886
20241119,182400,228541300,2040,2040,2040,2040,0
20241119,182300,228541300,2040,2040,2040,2040,0
20241119,182200,228541300,2040,2040,2040,2040,0
20241119,182100,228541300,2040,2040,2040,2040,0
20241119,182000,228541300,2040,2040,2040,2040,0
20241119,181900,228541300,2040,2040,2040,2040,0
20241119,181800,228541300,2040,2040,2040,2040,0
20241119,181700,228541300,2040,2040,2040,2040,0
20241119,181600,228541300,2040,2040,2040,2040,0
20241119,181500,228541300,2040,2040,2040,2040,0
20241119,181400,228541300,2040,2040,2040,2040,0
20241119,181300,228541300,2040,2040,2040,2040,0
20241119,181200,228541300,2040,2040,2040,2040,0
20241119,181100,228541300,2040,2040,2040,2040,0
20241119,181000,228541300,2040,2040,2040,2040,0
20241119,180900,228541300,2040,2040,2040,2040,0
20241119,180800,228541300,2040,2040,2040,2040,0
20241119,180700,228541300,2040,2040,2040,2040,0
20241119,180600,228541300,2040,2040,2040,2040,0
20241119,180500,228541300,2040,2040,2040,2040,0
20241119,180400,228541300,2040,2040,2040,2040,0
20241119,180300,228541300,2040,2040,2040,2040,0
20241119,180200,228541300,2040,2040,2040,2040,0
20241119,180100,228541300,2040,2040,2040,2040,0
20241119,180000,228541300,2040,2040,2040,2040,0
20241119,175900,228541300,2040,2040,2040,2040,0
20241119,175800,228541300,2040,2040,2040,2040,0
20241119,175700,228541300,2040,2040,2040,2040,0
20241119,175600,228541300,2040,2040,2040,2040,0
20241119,175500,228541300,2040,2040,2040,2040,886
20241119,175400,228541300,2040,2040,2040,2040,0
20241119,175300,228541300,2040,2040,2040,2040,0
20241119,175200,228541300,2040,2040,2040,2040,0
20241119,175100,228541300,2040,2040,2040,2040,0
20241119,175000,228541300,2040,2040,2040,2040,0
20241119,174900,228541300,2040,2040,2040,2040,0
20241119,174800,228541300,2040,2040,2040,2040,0
20241119,174700,228541300,2040,2040,2040,2040,0
20241119,174600,228541300,2040,2040,2040,2040,0
20241119,174500,228541300,2040,2040,2040,2040,0
20241119,174400,228541300,2040,2040,2040,2040,0
20241119,174300,228541300,2040,2040,2040,2040,0
20241119,174200,228541300,2040,2040,2040,2040,0
20241119,174100,228541300,2040,2040,2040,2040,0
20241119,174000,228541300,2040,2040,2040,2040,0
20241119,173900,228541300,2040,2040,2040,2040,0
20241119,173800,228541300,2040,2040,2040,2040,0
20241119,173700,228541300,2040,2040,2040,2040,0
20241119,173600,228541300,2040,2040,2040,2040,0
20241119,173500,228541300,2040,2040,2040,2040,0
20241119,173400,228541300,2040,2040,2040,2040,0
20241119,173300,228541300,2040,2040,2040,2040,0
20241119,173200,228541300,2040,2040,2040,2040,0
20241119,173100,228541300,2040,2040,2040,2040,0
20241119,173000,228541300,2040,2040,2040,2040,0
20241119,172900,228541300,2040,2040,2040,2040,0
20241119,172800,228541300,2040,2040,2040,2040,0
20241119,172700,228541300,2040,2040,2040,2040,0
20241119,172600,228541300,2040,2040,2040,2040,0
20241119,172500,228541300,2040,2040,2040,2040,886
20241119,172400,228541300,2040,2040,2040,2040,0
20241119,172300,228541300,2040,2040,2040,2040,0
20241119,172200,228541300,2040,2040,2040,2040,0
20241119,172100,228541300,2040,2040,2040,2040,0
20241119,172000,228541300,2040,2040,2040,2040,0
20241119,171900,228541300,2040,2040,2040,2040,0
20241119,171800,228541300,2040,2040,2040,2040,0
20241119,171700,228541300,2040,2040,2040,2040,0
20241119,171600,228541300,2040,2040,2040,2040,0
20241119,171500,228541300,2040,2040,2040,2040,0
20241119,171400,228541300,2040,2040,2040,2040,0
20241119,171300,228541300,2040,2040,2040,2040,0
20241119,171200,228541300,2040,2040,2040,2040,0
20241119,171100,228541300,2040,2040,2040,2040,0
20241119,171000,228541300,2040,2040,2040,2040,0
20241119,170900,228541300,2040,2040,2040,2040,0
20241119,170800,228541300,2040,2040,2040,2040,0
20241119,170700,228541300,2040,2040,2040,2040,0
20241119,170600,228541300,2040,2040,2040,2040,0
20241119,170500,228541300,2040,2040,2040,2040,0
20241119,170400,228541300,2040,2040,2040,2040,0
20241119,170300,228541300,2040,2040,2040,2040,0
20241119,170200,228541300,2040,2040,2040,2040,0
20241119,170100,228541300,2040,2040,2040,2040,0
20241119,170000,228541300,2040,2040,2040,2040,0
20241119,165900,228541300,2040,2040,2040,2040,0
20241119,165800,228541300,2040,2040,2040,2040,0
20241119,165700,228541300,2040,2040,2040,2040,0
20241119,165600,228541300,2040,2040,2040,2040,0
20241119,165500,228541300,2040,2040,2040,2040,886
20241119,165400,228541300,2040,2040,2040,2040,0
20241119,165300,228541300,2040,2040,2040,2040,0
20241119,165200,228541300,2040,2040,2040,2040,0
20241119,165100,228541300,2040,2040,2040,2040,0
20241119,165000,228541300,2040,2040,2040,2040,0
20241119,164900,228541300,2040,2040,2040,2040,0
20241119,164800,228541300,2040,2040,2040,2040,0
20241119,164700,228541300,2040,2040,2040,2040,0
20241119,164600,228541300,2040,2040,2040,2040,0
20241119,164500,228541300,2040,2040,2040,2040,0
20241119,164400,228541300,2040,2040,2040,2040,0
20241119,164300,228541300,2040,2040,2040,2040,0
20241119,164200,228541300,2040,2040,2040,2040,0
20241119,164100,228541300,2040,2040,2040,2040,0
20241119,164000,228541300,2040,2040,2040,2040,0
20241119,163900,228541300,2040,2040,2040,2040,0
20241119,163800,228541300,2040,2040,2040,2040,0
20241119,163700,228541300,2040,2040,2040,2040,0
20241119,163600,228541300,2040,2040,2040,2040,0
20241119,163500,228541300,2040,2040,2040,2040,0
20241119,163400,228541300,2040,2040,2040,2040,0
20241119,163300,228541300,2040,2040,2040,2040,0
20241119,163200,228541300,2040,2040,2040,2040,0
20241119,163100,228541300,2040,2040,2040,2040,0
20241119,163000,228541300,2040,2040,2040,2040,0
20241119,162900,228541300,2040,2040,2040,2040,0
20241119,162800,228541300,2040,2040,2040,2040,0
20241119,162700,228541300,2040,2040,2040,2040,0
20241119,162600,228541300,2040,2040,2040,2040,0
20241119,162500,228541300,2040,2040,2040,2040,886
20241119,162400,228541300,2040,2040,2040,2040,0
20241119,162300,228541300,2040,2040,2040,2040,0
20241119,162200,228541300,2040,2040,2040,2040,0
20241119,162100,228541300,2040,2040,2040,2040,0
20241119,162000,228541300,2040,2040,2040,2040,0
20241119,161900,228541300,2040,2040,2040,2040,0
20241119,161800,228541300,2040,2040,2040,2040,0
20241119,161700,228541300,2040,2040,2040,2040,0
20241119,161600,228541300,2040,2040,2040,2040,0
20241119,161500,228541300,2040,2040,2040,2040,0
20241119,161400,228541300,2040,2040,2040,2040,0
20241119,161300,228541300,2040,2040,2040,2040,0
20241119,161200,228541300,2040,2040,2040,2040,0
20241119,161100,228541300,2040,2040,2040,2040,0
20241119,161000,228541300,2040,2040,2040,2040,0
20241119,160900,228541300,2040,2040,2040,2040,0
20241119,160800,228541300,2040,2040,2040,2040,0
20241119,160700,228541300,2040,2040,2040,2040,0
20241119,160600,228541300,2040,2040,2040,2040,0
20241119,160500,228541300,2040,2040,2040,2040,0
20241119,160400,228541300,2040,2040,2040,2040,0
20241119,160300,228541300,2040,2040,2040,2040,0
20241119,160200,228541300,2040,2040,2040,2040,0
20241119,160100,228541300,2040,2040,2040,2040,0
20241119,160000,228541300,2040,2040,2040,2040,0
20241119,155900,228541300,2040,2040,2040,2040,0
20241119,155800,228541300,2040,2040,2040,2040,0
20241119,155700,228541300,2040,2040,2040,2040,0
20241119,155600,228541300,2040,2040,2040,2040,0
20241119,155500,228541300,2040,2040,2040,2040,886
20241119,155400,228541300,2040,2040,2040,2040,0
20241119,155300,228541300,2040,2040,2040,2040,0
20241119,155200,228541300,2040,2040,2040,2040,0
20241119,155100,228541300,2040,2040,2040,2040,0
20241119,155000,228541300,2040,2040,2040,2040,0
20241119,154900,228541300,2040,2040,2040,2040,0
20241119,154800,228541300,2040,2040,2040,2040,0
20241119,154700,228541300,2040,2040,2040,2040,0
20241119,154600,228541300,2040,2040,2040,2040,0
20241119,154500,228541300,2040,2040,2040,2040,0
20241119,154400,228541300,2040,2040,2040,2040,0
20241119,154300,228541300,2040,2040,2040,2040,0
20241119,154200,228541300,2040,2040,2040,2040,0
20241119,154100,228541300,2040,2040,2040,2040,0
20241119,154000,228541300,2040,2040,2040,2040,0
20241119,153900,228541300,2040,2040,2040,2040,0
20241119,153800,228541300,2040,2040,2040,2040,0
20241119,153700,228541300,2040,2040,2040,2040,0
20241119,153600,228541300,2040,2040,2040,2040,0
20241119,153500,228541300,2040,2040,2040,2040,0
20241119,153400,228541300,2040,2040,2040,2040,0
20241119,153300,228541300,2040,2040,2040,2040,0
20241119,153200,228541300,2040,2040,2040,2040,0
20241119,153100,228541300,2040,2040,2040,2040,0
20241119,153000,228541300,2040,2040,2040,2040,886
20241119,152900,226733860,2045,2045,2045,2045,0
20241119,152800,226733860,2045,2045,2045,2045,0
20241119,152700,226733860,2045,2045,2045,2045,0
20241119,152600,226733860,2045,2045,2045,2045,0
20241119,152500,226733860,2045,2045,2045,2045,0
20241119,152400,226733860,2045,2045,2045,2045,0
20241119,152300,226733860,2045,2045,2045,2045,0
20241119,152200,226733860,2045,2045,2045,2045,0
20241119,152100,226733860,2045,2045,2045,2045,0
20241119,152000,226733860,2045,2045,2045,2045,0
20241119,151900,226733860,2045,2050,2065,2045,3095
20241119,151800,220396820,2065,2065,2065,2065,0
20241119,151700,220396820,2065,2065,2065,2065,200
20241119,151600,219983820,2070,2065,2070,2065,510
20241119,151500,218930620,2065,2065,2065,2065,0
20241119,151400,218930620,2065,2065,2065,2065,24
20241119,151300,218881060,2065,2065,2065,2065,12
20241119,151200,218856280,2055,2065,2065,2055,402
20241119,151100,218030160,2070,2070,2070,2070,0
20241119,151000,218030160,2070,2070,2070,2070,10
20241119,150900,218009460,2070,2070,2070,2045,2489
20241119,150800,212904030,2070,2070,2070,2070,286
20241119,150700,212312010,2055,2065,2080,2055,3867
20241119,150600,204349805,2075,2070,2075,2070,234
20241119,150500,203865325,2075,2075,2075,2075,3
20241119,150400,203859100,2075,2075,2075,2075,60
20241119,150300,203734600,2075,2075,2075,2075,0
20241119,150200,203734600,2075,2075,2075,2065,12
20241119,150100,203709770,2075,2075,2075,2075,0
20241119,150000,203709770,2075,2075,2075,2075,0
20241119,145900,203709770,2075,2075,2075,2075,0
20241119,145800,203709770,2075,2075,2075,2075,0
20241119,145700,203709770,2075,2075,2075,2075,0
20241119,145600,203709770,2075,2075,2075,2075,0
20241119,145500,203709770,2075,2075,2075,2075,0
20241119,145400,203709770,2075,2075,2075,2075,30
20241119,145300,203647520,2080,2080,2080,2080,0
20241119,145200,203647520,2080,2065,2080,2065,1400
20241119,145100,200747905,2070,2070,2070,2070,2000
20241119,145000,196607905,2095,2080,2095,2075,692
20241119,144900,195170465,2115,2115,2115,2115,1
20241119,144800,195168350,2070,2070,2125,2070,4300
20241119,144700,186145575,2070,2070,2070,2070,1
20241119,144600,186143505,2070,2070,2070,2070,300
20241119,144500,185522505,2070,2070,2070,2070,0
20241119,144400,185522505,2070,2070,2070,2070,0
20241119,144300,185522505,2070,2070,2070,2070,0
20241119,144200,185522505,2070,2070,2070,2070,200
20241119,144100,185108505,2065,2065,2065,2065,50
20241119,144000,185005255,2070,2065,2070,2065,26
20241119,143900,184951560,2065,2065,2065,2065,25
20241119,143800,184899935,2060,2060,2060,2060,0
20241119,143700,184899935,2060,2060,2060,2060,5
20241119,143600,184889635,2070,2060,2070,2060,770
20241119,143500,183303075,2060,2065,2065,2060,766
20241119,143400,181723935,2070,2070,2070,2070,22
20241119,143300,181678395,2070,2070,2070,2070,1
20241119,143200,181676325,2085,2085,2085,2085,0
20241119,143100,181676325,2085,2085,2085,2085,0
20241119,143000,181676325,2085,2085,2085,2085,0
20241119,142900,181676325,2085,2085,2085,2085,0
20241119,142800,181676325,2085,2085,2085,2085,0
20241119,142700,181676325,2085,2085,2085,2085,0
20241119,142600,181676325,2085,2085,2085,2085,0
20241119,142500,181676325,2085,2085,2085,2085,0
20241119,142400,181676325,2085,2085,2085,2085,0
20241119,142300,181676325,2085,2085,2085,2085,0
20241119,142200,181676325,2085,2085,2085,2085,0
20241119,142100,181676325,2085,2085,2085,2085,0
20241119,142000,181676325,2085,2085,2085,2085,0
20241119,141900,181676325,2085,2085,2085,2085,62
20241119,141800,181547055,2085,2085,2085,2085,4
20241119,141700,181538715,2070,2085,2090,2070,395
20241119,141600,180717910,2090,2090,2090,2090,1
20241119,141500,180715820,2085,2090,2090,2085,128
20241119,141400,180448600,2080,2080,2080,2080,0
20241119,141300,180448600,2080,2080,2080,2080,0
20241119,141200,180448600,2080,2090,2095,2080,300
20241119,141100,179822575,2085,2085,2085,2085,228
20241119,141000,179347195,2090,2090,2090,2090,0
20241119,140900,179347195,2090,2080,2090,2080,204
20241119,140800,178922835,2090,2070,2090,2070,201
20241119,140700,178506745,2075,2075,2080,2075,386
20241119,140600,177705295,2105,2105,2105,2105,0
20241119,140500,177705295,2105,2105,2105,2105,0
20241119,140400,177705295,2105,2105,2105,2105,0
20241119,140300,177705295,2105,2105,2105,2105,0
20241119,140200,177705295,2105,2070,2115,2070,2009
20241119,140100,173520205,2065,2065,2065,2065,81
20241119,140000,173352940,2060,2065,2065,2060,58
20241119,135900,173233365,2065,2065,2065,2065,0
20241119,135800,173233365,2065,2065,2065,2065,1048
20241119,135700,171069245,2075,2075,2075,2075,0
20241119,135600,171069245,2075,2075,2075,2075,50
20241119,135500,170965495,2065,2070,2070,2065,100
20241119,135400,170758965,2070,2070,2070,2070,0
20241119,135300,170758965,2070,2070,2070,2070,0
20241119,135200,170758965,2070,2070,2070,2070,0
20241119,135100,170758965,2070,2070,2070,2070,0
20241119,135000,170758965,2070,2090,2090,2070,729
20241119,134900,169247935,2090,2090,2090,2085,12
20241119,134800,169222905,2070,2075,2095,2070,144
20241119,134700,168924545,2075,2075,2075,2075,0
20241119,134600,168924545,2075,2080,2080,2075,44
20241119,134500,168833240,2095,2095,2095,2095,0
20241119,134400,168833240,2095,2095,2095,2095,0
20241119,134300,168833240,2095,2095,2095,2095,1
20241119,134200,168831145,2085,2085,2085,2085,1
20241119,134100,168829060,2090,2090,2090,2090,283
20241119,134000,168237590,2070,2070,2070,2070,0
20241119,133900,168237590,2070,2070,2070,2070,49
20241119,133800,168136160,2090,2085,2090,2085,49
20241119,133700,168033800,2070,2070,2070,2070,0
20241119,133600,168033800,2070,2070,2070,2070,0
20241119,133500,168033800,2070,2070,2070,2070,42
20241119,133400,167946860,2105,2105,2105,2105,0
20241119,133300,167946860,2105,2105,2105,2105,0
20241119,133200,167946860,2105,2105,2105,2105,0
20241119,133100,167946860,2105,2105,2105,2105,0
20241119,133000,167946860,2105,2105,2105,2105,0
20241119,132900,167946860,2105,2105,2105,2105,0
20241119,132800,167946860,2105,2105,2105,2105,0
20241119,132700,167946860,2105,2080,2105,2080,301
20241119,132600,167319410,2080,2080,2080,2080,0
20241119,132500,167319410,2080,2080,2080,2080,0
20241119,132400,167319410,2080,2080,2080,2080,0
20241119,132300,167319410,2080,2080,2080,2080,0
20241119,132200,167319410,2080,2080,2080,2080,0
20241119,132100,167319410,2080,2080,2080,2080,1
20241119,132000,167317330,2070,2070,2070,2070,0
20241119,131900,167317330,2070,2075,2075,2070,1636
20241119,131800,163929915,2090,2090,2090,2090,0
20241119,131700,163929915,2090,2090,2090,2090,0
20241119,131600,163929915,2090,2080,2090,2075,861
20241119,131500,162141840,2075,2075,2075,2075,0
20241119,131400,162141840,2075,2075,2075,2075,0
20241119,131300,162141840,2075,2075,2075,2075,0
20241119,131200,162141840,2075,2075,2075,2075,0
20241119,131100,162141840,2075,2075,2075,2075,0
20241119,131000,162141840,2075,2075,2075,2075,0
20241119,130900,162141840,2075,2075,2075,2075,0
20241119,130800,162141840,2075,2090,2090,2075,3264
20241119,130700,155350400,2095,2095,2095,2095,0
20241119,130600,155350400,2095,2095,2095,2095,0
20241119,130500,155350400,2095,2095,2095,2095,1
20241119,130400,155348305,2095,2095,2095,2095,0
20241119,130300,155348305,2095,2095,2095,2095,0
20241119,130200,155348305,2095,2095,2095,2095,0
20241119,130100,155348305,2095,2095,2095,2095,0
20241119,130000,155348305,2095,2095,2095,2095,0
20241119,125900,155348305,2095,2095,2095,2095,0
20241119,125800,155348305,2095,2095,2095,2095,0
20241119,125700,155348305,2095,2095,2095,2095,0
20241119,125600,155348305,2095,2095,2095,2095,0
20241119,125500,155348305,2095,2095,2095,2095,0
20241119,125400,155348305,2095,2095,2095,2095,0
20241119,125300,155348305,2095,2095,2095,2095,0
20241119,125200,155348305,2095,2095,2095,2095,0
20241119,125100,155348305,2095,2095,2095,2095,0
20241119,125000,155348305,2095,2095,2095,2095,0
20241119,124900,155348305,2095,2095,2095,2095,5
20241119,124800,155337830,2095,2095,2095,2095,0
20241119,124700,155337830,2095,2095,2095,2095,1
20241119,124600,155335735,2090,2090,2090,2090,0
20241119,124500,155335735,2090,2090,2090,2090,0
20241119,124400,155335735,2090,2090,2090,2090,0
20241119,124300,155335735,2090,2090,2090,2090,0
20241119,124200,155335735,2090,2090,2090,2090,0
20241119,124100,155335735,2090,2090,2090,2090,0
20241119,124000,155335735,2090,2090,2090,2090,0
20241119,123900,155335735,2090,2090,2090,2090,0
20241119,123800,155335735,2090,2090,2090,2090,0
20241119,123700,155335735,2090,2090,2090,2090,0
20241119,123600,155335735,2090,2090,2090,2090,0
20241119,123500,155335735,2090,2090,2090,2090,0
20241119,123400,155335735,2090,2090,2090,2090,0
20241119,123300,155335735,2090,2090,2090,2090,0
20241119,123200,155335735,2090,2090,2090,2090,0
20241119,123100,155335735,2090,2085,2090,2085,231
20241119,123000,154853135,2090,2090,2090,2090,7
20241119,122900,154838505,2080,2095,2095,2080,1200
20241119,122800,152335470,2095,2095,2095,2095,1
20241119,122700,152333375,2130,2130,2130,2130,0
20241119,122600,152333375,2130,2130,2130,2130,0
20241119,122500,152333375,2130,2130,2130,2130,0
20241119,122400,152333375,2130,2130,2130,2130,3
20241119,122300,152326985,2135,2135,2135,2135,207
20241119,122200,151885040,2135,2110,2135,2110,332
20241119,122100,151179085,2090,2090,2090,2090,0
20241119,122000,151179085,2090,2090,2090,2090,0
20241119,121900,151179085,2090,2090,2090,2090,0
20241119,121800,151179085,2090,2090,2090,2090,0
20241119,121700,151179085,2090,2090,2090,2090,0
20241119,121600,151179085,2090,2090,2090,2090,0
20241119,121500,151179085,2090,2090,2090,2090,76
20241119,121400,151020245,2095,2095,2095,2095,0
20241119,121300,151020245,2095,2095,2095,2095,0
20241119,121200,151020245,2095,2095,2095,2095,0
20241119,121100,151020245,2095,2095,2095,2095,0
20241119,121000,151020245,2095,2100,2100,2095,23
20241119,120900,150972055,2095,2095,2095,2095,0
20241119,120800,150972055,2095,2095,2095,2095,0
20241119,120700,150972055,2095,2095,2095,2095,0
20241119,120600,150972055,2095,2095,2095,2095,0
20241119,120500,150972055,2095,2095,2095,2095,0
20241119,120400,150972055,2095,2095,2095,2095,0
20241119,120300,150972055,2095,2095,2095,2095,0
20241119,120200,150972055,2095,2095,2095,2095,0
20241119,120100,150972055,2095,2095,2095,2095,0
20241119,120000,150972055,2095,2095,2095,2095,0
20241119,115900,150972055,2095,2095,2095,2095,0
20241119,115800,150972055,2095,2095,2095,2095,0
20241119,115700,150972055,2095,2095,2095,2095,0
20241119,115600,150972055,2095,2095,2095,2095,0
20241119,115500,150972055,2095,2095,2095,2095,0
20241119,115400,150972055,2095,2095,2095,2095,0
20241119,115300,150972055,2095,2095,2095,2095,1
20241119,115200,150969960,2085,2085,2085,2085,0
20241119,115100,150969960,2085,2085,2085,2085,0
20241119,115000,150969960,2085,2085,2085,2085,0
20241119,114900,150969960,2085,2085,2085,2085,0
20241119,114800,150969960,2085,2085,2085,2085,0
20241119,114700,150969960,2085,2085,2085,2085,0
20241119,114600,150969960,2085,2085,2085,2085,0
20241119,114500,150969960,2085,2085,2085,2085,0
20241119,114400,150969960,2085,2085,2085,2085,0
20241119,114300,150969960,2085,2105,2105,2085,3102
20241119,114200,144479485,2095,2095,2095,2095,0
20241119,114100,144479485,2095,2095,2095,2095,0
20241119,114000,144479485,2095,2095,2095,2095,0
20241119,113900,144479485,2095,2095,2095,2095,1
20241119,113800,144477390,2100,2100,2100,2100,0
20241119,113700,144477390,2100,2100,2100,2100,0
20241119,113600,144477390,2100,2100,2100,2100,0
20241119,113500,144477390,2100,2100,2100,2100,0
20241119,113400,144477390,2100,2105,2105,2100,150
20241119,113300,144162305,2110,2110,2110,2110,0
20241119,113200,144162305,2110,2110,2110,2110,0
20241119,113100,144162305,2110,2110,2110,2110,0
20241119,113000,144162305,2110,2110,2110,2110,0
20241119,112900,144162305,2110,2110,2110,2110,0
20241119,112800,144162305,2110,2110,2110,2110,332
20241119,112700,143461785,2135,2135,2135,2135,1
20241119,112600,143459650,2135,2135,2135,2135,0
20241119,112500,143459650,2135,2135,2135,2135,0
20241119,112400,143459650,2135,2135,2135,2135,0
20241119,112300,143459650,2135,2135,2135,2135,0
20241119,112200,143459650,2135,2135,2135,2135,0
20241119,112100,143459650,2135,2135,2135,2135,0
20241119,112000,143459650,2135,2135,2135,2135,18
20241119,111900,143421220,2115,2115,2115,2115,1
20241119,111800,143419105,2120,2130,2130,2120,3
20241119,111700,143412730,2135,2135,2135,2135,0
20241119,111600,143412730,2135,2135,2135,2135,0
20241119,111500,143412730,2135,2135,2135,2135,0
20241119,111400,143412730,2135,2135,2135,2135,0
20241119,111300,143412730,2135,2135,2135,2135,0
20241119,111200,143412730,2135,2135,2135,2135,0
20241119,111100,143412730,2135,2135,2135,2135,0
20241119,111000,143412730,2135,2135,2135,2135,0
20241119,110900,143412730,2135,2135,2135,2135,3
20241119,110800,143406325,2140,2140,2140,2140,0
20241119,110700,143406325,2140,2140,2140,2140,0
20241119,110600,143406325,2140,2140,2140,2140,0
20241119,110500,143406325,2140,2140,2140,2140,0
20241119,110400,143406325,2140,2140,2140,2140,1
20241119,110300,143404185,2140,2140,2140,2140,2
20241119,110200,143399905,2140,2140,2140,2140,0
20241119,110100,143399905,2140,2140,2140,2140,0
20241119,110000,143399905,2140,2140,2140,2140,1
20241119,105900,143397765,2140,2140,2140,2140,0
20241119,105800,143397765,2140,2140,2140,2140,0
20241119,105700,143397765,2140,2140,2140,2140,0
20241119,105600,143397765,2140,2140,2140,2140,1
20241119,105500,143395625,2130,2130,2130,2130,0
20241119,105400,143395625,2130,2130,2130,2130,0
20241119,105300,143395625,2130,2130,2130,2130,0
20241119,105200,143395625,2130,2130,2130,2130,0
20241119,105100,143395625,2130,2130,2130,2130,0
20241119,105000,143395625,2130,2130,2130,2130,0
20241119,104900,143395625,2130,2130,2130,2130,0
20241119,104800,143395625,2130,2130,2130,2130,0
20241119,104700,143395625,2130,2130,2130,2130,0
20241119,104600,143395625,2130,2130,2130,2130,0
20241119,104500,143395625,2130,2130,2130,2130,0
20241119,104400,143395625,2130,2130,2130,2130,0
20241119,104300,143395625,2130,2130,2130,2130,0
20241119,104200,143395625,2130,2130,2130,2130,0
20241119,104100,143395625,2130,2130,2130,2130,0
20241119,104000,143395625,2130,2130,2130,2130,0
20241119,103900,143395625,2130,2130,2130,2130,500
20241119,103800,142330625,2130,2105,2130,2105,499
20241119,103700,141280205,2100,2100,2100,2100,0
20241119,103600,141280205,2100,2100,2100,2100,0
20241119,103500,141280205,2100,2100,2100,2100,1001
20241119,103400,139178105,2105,2105,2105,2105,2
20241119,103300,139173895,2100,2100,2100,2100,0
20241119,103200,139173895,2100,2100,2100,2100,0
20241119,103100,139173895,2100,2100,2100,2100,0
20241119,103000,139173895,2100,2100,2100,2100,0
20241119,102900,139173895,2100,2100,2100,2100,0
20241119,102800,139173895,2100,2100,2100,2100,0
20241119,102700,139173895,2100,2100,2100,2100,0
20241119,102600,139173895,2100,2100,2100,2100,0
20241119,102500,139173895,2100,2100,2100,2100,0
20241119,102400,139173895,2100,2100,2100,2100,0
20241119,102300,139173895,2100,2100,2100,2100,0
20241119,102200,139173895,2100,2100,2100,2100,0
20241119,102100,139173895,2100,2100,2100,2100,0
20241119,102000,139173895,2100,2100,2100,2100,0
20241119,101900,139173895,2100,2100,2100,2100,0
20241119,101800,139173895,2100,2100,2100,2100,0
20241119,101700,139173895,2100,2100,2100,2100,0
20241119,101600,139173895,2100,2110,2110,2100,540
20241119,101500,138034895,2120,2120,2120,2120,15
20241119,101400,138003095,2150,2130,2150,2130,683
20241119,101300,136541685,2125,2120,2125,2120,1137
20241119,101200,134131005,2120,2120,2120,2120,0
20241119,101100,134131005,2120,2115,2120,2115,521
20241119,101000,133027800,2115,2115,2115,2115,100
20241119,100900,132816300,2110,2110,2110,2110,10
20241119,100800,132795200,2110,2110,2110,2110,10
20241119,100700,132774100,2110,2110,2110,2110,0
20241119,100600,132774100,2110,2110,2110,2110,0
20241119,100500,132774100,2110,2110,2110,2110,10
20241119,100400,132753000,2110,2110,2110,2110,67
20241119,100300,132611630,2110,2110,2110,2110,0
20241119,100200,132611630,2110,2100,2110,2100,103
20241119,100100,132394330,2100,2100,2100,2100,3
20241119,100000,132388030,2090,2090,2090,2090,0
20241119,095900,132388030,2090,2090,2090,2090,0
20241119,095800,132388030,2090,2090,2090,2090,108
20241119,095700,132162310,2105,2105,2105,2105,1
20241119,095600,132160205,2105,2105,2105,2105,1866
20241119,095500,128232275,2105,2105,2105,2090,377
20241119,095400,127441900,2095,2100,2100,2095,4
20241119,095300,127433505,2095,2095,2095,2095,0
20241119,095200,127433505,2095,2095,2095,2095,0
20241119,095100,127433505,2095,2095,2095,2095,1000
20241119,095000,125338505,2095,2110,2110,2095,3349
20241119,094900,118299635,2120,2120,2120,2120,203
20241119,094800,117869275,2120,2120,2120,2120,106
20241119,094700,117644555,2120,2110,2120,2110,841
20241119,094600,115864955,2110,2115,2115,2110,167
20241119,094500,115512570,2120,2120,2120,2120,0
20241119,094400,115512570,2120,2125,2125,2120,986
20241119,094300,113422245,2120,2125,2125,2120,34
20241119,094200,113350085,2125,2125,2125,2125,18
20241119,094100,113311835,2140,2140,2140,2140,2
20241119,094000,113307555,2140,2135,2140,2135,12
20241119,093900,113281895,2140,2135,2140,2135,113
20241119,093800,113040635,2140,2135,2140,2135,75
20241119,093700,112880255,2135,2135,2135,2135,1
20241119,093600,112878120,2125,2130,2135,2125,750
20241119,093500,111281295,2130,2130,2160,2130,8
20241119,093400,111264225,2130,2160,2160,2130,605
20241119,093300,109965225,2175,2215,2220,2175,7170
20241119,093200,94170585,2230,2225,2240,2215,5194
20241119,093100,82608400,2215,2220,2230,2180,3466
20241119,093000,74924520,2220,2150,2230,2150,12045
20241119,092900,48622270,2170,2150,2170,2150,3746
20241119,092800,40543395,2145,2125,2145,2125,1442
20241119,092700,37466840,2120,2125,2135,2120,47
20241119,092600,37366955,2140,2115,2140,2110,1274
20241119,092500,34659485,2115,2110,2115,2110,215
20241119,092400,34205355,2105,2110,2110,2100,1968
20241119,092300,30067510,2105,2115,2115,2095,73
20241119,092200,29913895,2115,2135,2150,2115,1581
20241119,092100,26542380,2165,2090,2165,2090,1797
20241119,092000,22711655,2085,2075,2085,2075,112
20241119,091900,22479235,2075,2085,2085,2075,2994
20241119,091800,16252115,2080,2065,2085,2065,1915
20241119,091700,12279095,2060,2040,2060,2030,1808
20241119,091600,8590095,2040,2040,2040,2040,1
20241119,091500,8588055,2040,2040,2040,2040,6
20241119,091400,8575815,2040,2040,2040,2040,0
20241119,091300,8575815,2040,2040,2040,2040,529
20241119,091200,7496655,2045,2045,2045,2045,200
20241119,091100,7087655,2045,2050,2050,2045,1988
20241119,091000,3017780,2055,2055,2055,2055,21
20241119,090900,2974625,2060,2060,2060,2060,0
20241119,090800,2974625,2060,2060,2060,2060,52
20241119,090700,2867505,2075,2075,2075,2075,14
20241119,090600,2838455,2075,2075,2075,2075,18
20241119,090500,2801105,2050,2055,2055,2050,500
20241119,090400,1775745,2055,2055,2055,2055,500
20241119,090300,748245,2075,2075,2075,2075,0
20241119,090200,748245,2075,2050,2075,2050,58
20241119,090100,629195,2070,2070,2070,2070,1
20241119,090000,627125,2070,2095,2095,2070,300