KissMeData/246250/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,204500,281829885,2240,2240,2240,2240,4894
20241118,204400,281829885,2240,2240,2240,2240,0
20241118,204300,281829885,2240,2240,2240,2240,0
20241118,204200,281829885,2240,2240,2240,2240,0
20241118,204100,281829885,2240,2240,2240,2240,0
20241118,204000,281829885,2240,2240,2240,2240,0
20241118,203900,281829885,2240,2240,2240,2240,0
20241118,203800,281829885,2240,2240,2240,2240,0
20241118,203700,281829885,2240,2240,2240,2240,0
20241118,203600,281829885,2240,2240,2240,2240,0
20241118,203500,281829885,2240,2240,2240,2240,0
20241118,203400,281829885,2240,2240,2240,2240,0
20241118,203300,281829885,2240,2240,2240,2240,0
20241118,203200,281829885,2240,2240,2240,2240,0
20241118,203100,281829885,2240,2240,2240,2240,0
20241118,203000,281829885,2240,2240,2240,2240,0
20241118,202900,281829885,2240,2240,2240,2240,0
20241118,202800,281829885,2240,2240,2240,2240,0
20241118,202700,281829885,2240,2240,2240,2240,0
20241118,202600,281829885,2240,2240,2240,2240,0
20241118,202500,281829885,2240,2240,2240,2240,0
20241118,202400,281829885,2240,2240,2240,2240,0
20241118,202300,281829885,2240,2240,2240,2240,0
20241118,202200,281829885,2240,2240,2240,2240,0
20241118,202100,281829885,2240,2240,2240,2240,0
20241118,202000,281829885,2240,2240,2240,2240,0
20241118,201900,281829885,2240,2240,2240,2240,0
20241118,201800,281829885,2240,2240,2240,2240,0
20241118,201700,281829885,2240,2240,2240,2240,0
20241118,201600,281829885,2240,2240,2240,2240,0
20241118,201500,281829885,2240,2240,2240,2240,4894
20241118,201400,281829885,2240,2240,2240,2240,0
20241118,201300,281829885,2240,2240,2240,2240,0
20241118,201200,281829885,2240,2240,2240,2240,0
20241118,201100,281829885,2240,2240,2240,2240,0
20241118,201000,281829885,2240,2240,2240,2240,0
20241118,200900,281829885,2240,2240,2240,2240,0
20241118,200800,281829885,2240,2240,2240,2240,0
20241118,200700,281829885,2240,2240,2240,2240,0
20241118,200600,281829885,2240,2240,2240,2240,0
20241118,200500,281829885,2240,2240,2240,2240,0
20241118,200400,281829885,2240,2240,2240,2240,0
20241118,200300,281829885,2240,2240,2240,2240,0
20241118,200200,281829885,2240,2240,2240,2240,0
20241118,200100,281829885,2240,2240,2240,2240,0
20241118,200000,281829885,2240,2240,2240,2240,0
20241118,195900,281829885,2240,2240,2240,2240,0
20241118,195800,281829885,2240,2240,2240,2240,0
20241118,195700,281829885,2240,2240,2240,2240,0
20241118,195600,281829885,2240,2240,2240,2240,0
20241118,195500,281829885,2240,2240,2240,2240,0
20241118,195400,281829885,2240,2240,2240,2240,0
20241118,195300,281829885,2240,2240,2240,2240,0
20241118,195200,281829885,2240,2240,2240,2240,0
20241118,195100,281829885,2240,2240,2240,2240,0
20241118,195000,281829885,2240,2240,2240,2240,0
20241118,194900,281829885,2240,2240,2240,2240,0
20241118,194800,281829885,2240,2240,2240,2240,0
20241118,194700,281829885,2240,2240,2240,2240,0
20241118,194600,281829885,2240,2240,2240,2240,0
20241118,194500,281829885,2240,2240,2240,2240,4894
20241118,194400,281829885,2240,2240,2240,2240,0
20241118,194300,281829885,2240,2240,2240,2240,0
20241118,194200,281829885,2240,2240,2240,2240,0
20241118,194100,281829885,2240,2240,2240,2240,0
20241118,194000,281829885,2240,2240,2240,2240,0
20241118,193900,281829885,2240,2240,2240,2240,0
20241118,193800,281829885,2240,2240,2240,2240,0
20241118,193700,281829885,2240,2240,2240,2240,0
20241118,193600,281829885,2240,2240,2240,2240,0
20241118,193500,281829885,2240,2240,2240,2240,0
20241118,193400,281829885,2240,2240,2240,2240,0
20241118,193300,281829885,2240,2240,2240,2240,0
20241118,193200,281829885,2240,2240,2240,2240,0
20241118,193100,281829885,2240,2240,2240,2240,0
20241118,193000,281829885,2240,2240,2240,2240,0
20241118,192900,281829885,2240,2240,2240,2240,0
20241118,192800,281829885,2240,2240,2240,2240,0
20241118,192700,281829885,2240,2240,2240,2240,0
20241118,192600,281829885,2240,2240,2240,2240,0
20241118,192500,281829885,2240,2240,2240,2240,0
20241118,192400,281829885,2240,2240,2240,2240,0
20241118,192300,281829885,2240,2240,2240,2240,0
20241118,192200,281829885,2240,2240,2240,2240,0
20241118,192100,281829885,2240,2240,2240,2240,0
20241118,192000,281829885,2240,2240,2240,2240,0
20241118,191900,281829885,2240,2240,2240,2240,0
20241118,191800,281829885,2240,2240,2240,2240,0
20241118,191700,281829885,2240,2240,2240,2240,0
20241118,191600,281829885,2240,2240,2240,2240,0
20241118,191500,281829885,2240,2240,2240,2240,4894
20241118,191400,281829885,2240,2240,2240,2240,0
20241118,191300,281829885,2240,2240,2240,2240,0
20241118,191200,281829885,2240,2240,2240,2240,0
20241118,191100,281829885,2240,2240,2240,2240,0
20241118,191000,281829885,2240,2240,2240,2240,0
20241118,190900,281829885,2240,2240,2240,2240,0
20241118,190800,281829885,2240,2240,2240,2240,0
20241118,190700,281829885,2240,2240,2240,2240,0
20241118,190600,281829885,2240,2240,2240,2240,0
20241118,190500,281829885,2240,2240,2240,2240,0
20241118,190400,281829885,2240,2240,2240,2240,0
20241118,190300,281829885,2240,2240,2240,2240,0
20241118,190200,281829885,2240,2240,2240,2240,0
20241118,190100,281829885,2240,2240,2240,2240,0
20241118,190000,281829885,2240,2240,2240,2240,0
20241118,185900,281829885,2240,2240,2240,2240,0
20241118,185800,281829885,2240,2240,2240,2240,0
20241118,185700,281829885,2240,2240,2240,2240,0
20241118,185600,281829885,2240,2240,2240,2240,0
20241118,185500,281829885,2240,2240,2240,2240,0
20241118,185400,281829885,2240,2240,2240,2240,0
20241118,185300,281829885,2240,2240,2240,2240,0
20241118,185200,281829885,2240,2240,2240,2240,0
20241118,185100,281829885,2240,2240,2240,2240,0
20241118,185000,281829885,2240,2240,2240,2240,0
20241118,184900,281829885,2240,2240,2240,2240,0
20241118,184800,281829885,2240,2240,2240,2240,0
20241118,184700,281829885,2240,2240,2240,2240,0
20241118,184600,281829885,2240,2240,2240,2240,0
20241118,184500,281829885,2240,2240,2240,2240,4894
20241118,184400,281829885,2240,2240,2240,2240,0
20241118,184300,281829885,2240,2240,2240,2240,0
20241118,184200,281829885,2240,2240,2240,2240,0
20241118,184100,281829885,2240,2240,2240,2240,0
20241118,184000,281829885,2240,2240,2240,2240,0
20241118,183900,281829885,2240,2240,2240,2240,0
20241118,183800,281829885,2240,2240,2240,2240,0
20241118,183700,281829885,2240,2240,2240,2240,0
20241118,183600,281829885,2240,2240,2240,2240,0
20241118,183500,281829885,2240,2240,2240,2240,0
20241118,183400,281829885,2240,2240,2240,2240,0
20241118,183300,281829885,2240,2240,2240,2240,0
20241118,183200,281829885,2240,2240,2240,2240,0
20241118,183100,281829885,2240,2240,2240,2240,0
20241118,183000,281829885,2240,2240,2240,2240,0
20241118,182900,281829885,2240,2240,2240,2240,0
20241118,182800,281829885,2240,2240,2240,2240,0
20241118,182700,281829885,2240,2240,2240,2240,0
20241118,182600,281829885,2240,2240,2240,2240,0
20241118,182500,281829885,2240,2240,2240,2240,0
20241118,182400,281829885,2240,2240,2240,2240,0
20241118,182300,281829885,2240,2240,2240,2240,0
20241118,182200,281829885,2240,2240,2240,2240,0
20241118,182100,281829885,2240,2240,2240,2240,0
20241118,182000,281829885,2240,2240,2240,2240,0
20241118,181900,281829885,2240,2240,2240,2240,0
20241118,181800,281829885,2240,2240,2240,2240,0
20241118,181700,281829885,2240,2240,2240,2240,0
20241118,181600,281829885,2240,2240,2240,2240,0
20241118,181500,281829885,2240,2240,2240,2240,4894
20241118,181400,281829885,2240,2240,2240,2240,0
20241118,181300,281829885,2240,2240,2240,2240,0
20241118,181200,281829885,2240,2240,2240,2240,0
20241118,181100,281829885,2240,2240,2240,2240,0
20241118,181000,281829885,2240,2240,2240,2240,0
20241118,180900,281829885,2240,2240,2240,2240,0
20241118,180800,281829885,2240,2240,2240,2240,0
20241118,180700,281829885,2240,2240,2240,2240,0
20241118,180600,281829885,2240,2240,2240,2240,0
20241118,180500,281829885,2240,2240,2240,2240,0
20241118,180400,281829885,2240,2240,2240,2240,0
20241118,180300,281829885,2240,2240,2240,2240,0
20241118,180200,281829885,2240,2240,2240,2240,0
20241118,180100,281829885,2240,2240,2240,2240,0
20241118,180000,281829885,2240,2240,2240,2240,0
20241118,175900,281829885,2240,2240,2240,2240,0
20241118,175800,281829885,2240,2240,2240,2240,0
20241118,175700,281829885,2240,2240,2240,2240,0
20241118,175600,281829885,2240,2240,2240,2240,0
20241118,175500,281829885,2240,2240,2240,2240,0
20241118,175400,281829885,2240,2240,2240,2240,0
20241118,175300,281829885,2240,2240,2240,2240,0
20241118,175200,281829885,2240,2240,2240,2240,0
20241118,175100,281829885,2240,2240,2240,2240,0
20241118,175000,281829885,2240,2240,2240,2240,0
20241118,174900,281829885,2240,2240,2240,2240,0
20241118,174800,281829885,2240,2240,2240,2240,0
20241118,174700,281829885,2240,2240,2240,2240,0
20241118,174600,281829885,2240,2240,2240,2240,0
20241118,174500,281829885,2240,2240,2240,2240,4894
20241118,174400,281829885,2240,2240,2240,2240,0
20241118,174300,281829885,2240,2240,2240,2240,0
20241118,174200,281829885,2240,2240,2240,2240,0
20241118,174100,281829885,2240,2240,2240,2240,0
20241118,174000,281829885,2240,2240,2240,2240,0
20241118,173900,281829885,2240,2240,2240,2240,0
20241118,173800,281829885,2240,2240,2240,2240,0
20241118,173700,281829885,2240,2240,2240,2240,0
20241118,173600,281829885,2240,2240,2240,2240,0
20241118,173500,281829885,2240,2240,2240,2240,0
20241118,173400,281829885,2240,2240,2240,2240,0
20241118,173300,281829885,2240,2240,2240,2240,0
20241118,173200,281829885,2240,2240,2240,2240,0
20241118,173100,281829885,2240,2240,2240,2240,0
20241118,173000,281829885,2240,2240,2240,2240,0
20241118,172900,281829885,2240,2240,2240,2240,0
20241118,172800,281829885,2240,2240,2240,2240,0
20241118,172700,281829885,2240,2240,2240,2240,0
20241118,172600,281829885,2240,2240,2240,2240,0
20241118,172500,281829885,2240,2240,2240,2240,0
20241118,172400,281829885,2240,2240,2240,2240,0
20241118,172300,281829885,2240,2240,2240,2240,0
20241118,172200,281829885,2240,2240,2240,2240,0
20241118,172100,281829885,2240,2240,2240,2240,0
20241118,172000,281829885,2240,2240,2240,2240,0
20241118,171900,281829885,2240,2240,2240,2240,0
20241118,171800,281829885,2240,2240,2240,2240,0
20241118,171700,281829885,2240,2240,2240,2240,0
20241118,171600,281829885,2240,2240,2240,2240,0
20241118,171500,281829885,2240,2240,2240,2240,4894
20241118,171400,281829885,2240,2240,2240,2240,0
20241118,171300,281829885,2240,2240,2240,2240,0
20241118,171200,281829885,2240,2240,2240,2240,0
20241118,171100,281829885,2240,2240,2240,2240,0
20241118,171000,281829885,2240,2240,2240,2240,0
20241118,170900,281829885,2240,2240,2240,2240,0
20241118,170800,281829885,2240,2240,2240,2240,0
20241118,170700,281829885,2240,2240,2240,2240,0
20241118,170600,281829885,2240,2240,2240,2240,0
20241118,170500,281829885,2240,2240,2240,2240,0
20241118,170400,281829885,2240,2240,2240,2240,0
20241118,170300,281829885,2240,2240,2240,2240,0
20241118,170200,281829885,2240,2240,2240,2240,0
20241118,170100,281829885,2240,2240,2240,2240,0
20241118,170000,281829885,2240,2240,2240,2240,0
20241118,165900,281829885,2240,2240,2240,2240,0
20241118,165800,281829885,2240,2240,2240,2240,0
20241118,165700,281829885,2240,2240,2240,2240,0
20241118,165600,281829885,2240,2240,2240,2240,0
20241118,165500,281829885,2240,2240,2240,2240,0
20241118,165400,281829885,2240,2240,2240,2240,0
20241118,165300,281829885,2240,2240,2240,2240,0
20241118,165200,281829885,2240,2240,2240,2240,0
20241118,165100,281829885,2240,2240,2240,2240,0
20241118,165000,281829885,2240,2240,2240,2240,0
20241118,164900,281829885,2240,2240,2240,2240,0
20241118,164800,281829885,2240,2240,2240,2240,0
20241118,164700,281829885,2240,2240,2240,2240,0
20241118,164600,281829885,2240,2240,2240,2240,0
20241118,164500,281829885,2240,2240,2240,2240,4894
20241118,164400,281829885,2240,2240,2240,2240,0
20241118,164300,281829885,2240,2240,2240,2240,0
20241118,164200,281829885,2240,2240,2240,2240,0
20241118,164100,281829885,2240,2240,2240,2240,0
20241118,164000,281829885,2240,2240,2240,2240,0
20241118,163900,281829885,2240,2240,2240,2240,0
20241118,163800,281829885,2240,2240,2240,2240,0
20241118,163700,281829885,2240,2240,2240,2240,0
20241118,163600,281829885,2240,2240,2240,2240,0
20241118,163500,281829885,2240,2240,2240,2240,0
20241118,163400,281829885,2240,2240,2240,2240,0
20241118,163300,281829885,2240,2240,2240,2240,0
20241118,163200,281829885,2240,2240,2240,2240,0
20241118,163100,281829885,2240,2240,2240,2240,0
20241118,163000,281829885,2240,2240,2240,2240,0
20241118,162900,281829885,2240,2240,2240,2240,0
20241118,162800,281829885,2240,2240,2240,2240,0
20241118,162700,281829885,2240,2240,2240,2240,0
20241118,162600,281829885,2240,2240,2240,2240,0
20241118,162500,281829885,2240,2240,2240,2240,0
20241118,162400,281829885,2240,2240,2240,2240,0
20241118,162300,281829885,2240,2240,2240,2240,0
20241118,162200,281829885,2240,2240,2240,2240,0
20241118,162100,281829885,2240,2240,2240,2240,0
20241118,162000,281829885,2240,2240,2240,2240,0
20241118,161900,281829885,2240,2240,2240,2240,0
20241118,161800,281829885,2240,2240,2240,2240,0
20241118,161700,281829885,2240,2240,2240,2240,0
20241118,161600,281829885,2240,2240,2240,2240,0
20241118,161500,281829885,2240,2240,2240,2240,4894
20241118,161400,281829885,2240,2240,2240,2240,0
20241118,161300,281829885,2240,2240,2240,2240,0
20241118,161200,281829885,2240,2240,2240,2240,0
20241118,161100,281829885,2240,2240,2240,2240,0
20241118,161000,281829885,2240,2240,2240,2240,0
20241118,160900,281829885,2240,2240,2240,2240,0
20241118,160800,281829885,2240,2240,2240,2240,0
20241118,160700,281829885,2240,2240,2240,2240,0
20241118,160600,281829885,2240,2240,2240,2240,0
20241118,160500,281829885,2240,2240,2240,2240,0
20241118,160400,281829885,2240,2240,2240,2240,0
20241118,160300,281829885,2240,2240,2240,2240,0
20241118,160200,281829885,2240,2240,2240,2240,0
20241118,160100,281829885,2240,2240,2240,2240,0
20241118,160000,281829885,2240,2240,2240,2240,0
20241118,155900,281829885,2240,2240,2240,2240,0
20241118,155800,281829885,2240,2240,2240,2240,0
20241118,155700,281829885,2240,2240,2240,2240,0
20241118,155600,281829885,2240,2240,2240,2240,0
20241118,155500,281829885,2240,2240,2240,2240,0
20241118,155400,281829885,2240,2240,2240,2240,0
20241118,155300,281829885,2240,2240,2240,2240,0
20241118,155200,281829885,2240,2240,2240,2240,0
20241118,155100,281829885,2240,2240,2240,2240,0
20241118,155000,281829885,2240,2240,2240,2240,0
20241118,154900,281829885,2240,2240,2240,2240,0
20241118,154800,281829885,2240,2240,2240,2240,0
20241118,154700,281829885,2240,2240,2240,2240,0
20241118,154600,281829885,2240,2240,2240,2240,0
20241118,154500,281829885,2240,2240,2240,2240,4894
20241118,154400,281829885,2240,2240,2240,2240,0
20241118,154300,281829885,2240,2240,2240,2240,0
20241118,154200,281829885,2240,2240,2240,2240,0
20241118,154100,281829885,2240,2240,2240,2240,0
20241118,154000,281829885,2240,2240,2240,2240,0
20241118,153900,281829885,2240,2240,2240,2240,0
20241118,153800,281829885,2240,2240,2240,2240,0
20241118,153700,281829885,2240,2240,2240,2240,0
20241118,153600,281829885,2240,2240,2240,2240,0
20241118,153500,281829885,2240,2240,2240,2240,0
20241118,153400,281829885,2240,2240,2240,2240,0
20241118,153300,281829885,2240,2240,2240,2240,0
20241118,153200,281829885,2240,2240,2240,2240,0
20241118,153100,281829885,2240,2240,2240,2240,0
20241118,153000,281829885,2240,2240,2240,2240,4894
20241118,152900,270867325,2245,2245,2245,2245,0
20241118,152800,270867325,2245,2245,2245,2245,0
20241118,152700,270867325,2245,2245,2245,2245,0
20241118,152600,270867325,2245,2245,2245,2245,0
20241118,152500,270867325,2245,2245,2245,2245,0
20241118,152400,270867325,2245,2245,2245,2245,0
20241118,152300,270867325,2245,2245,2245,2245,0
20241118,152200,270867325,2245,2245,2245,2245,0
20241118,152100,270867325,2245,2245,2245,2245,0
20241118,152000,270867325,2245,2245,2245,2245,0
20241118,151900,270867325,2245,2240,2245,2240,372
20241118,151800,270033670,2240,2240,2240,2240,31
20241118,151700,269964230,2235,2240,2245,2235,2397
20241118,151600,264603080,2245,2245,2245,2245,0
20241118,151500,264603080,2245,2245,2245,2245,2
20241118,151400,264598590,2235,2240,2245,2235,860
20241118,151300,262673360,2245,2245,2245,2245,0
20241118,151200,262673360,2245,2245,2245,2245,0
20241118,151100,262673360,2245,2240,2245,2240,527
20241118,151000,261492875,2245,2240,2245,2240,729
20241118,150900,259859900,2240,2245,2245,2240,116
20241118,150800,259599500,2250,2245,2250,2245,3
20241118,150700,259592760,2240,2240,2240,2240,0
20241118,150600,259592760,2240,2240,2240,2240,0
20241118,150500,259592760,2240,2240,2240,2240,3343
20241118,150400,252104440,2245,2250,2250,2240,31
20241118,150300,252034785,2250,2250,2250,2250,0
20241118,150200,252034785,2250,2250,2250,2250,70
20241118,150100,251877285,2245,2250,2260,2245,2126
20241118,150000,247101245,2250,2255,2255,2250,733
20241118,145900,245451965,2255,2255,2255,2255,4
20241118,145800,245442945,2260,2260,2260,2260,0
20241118,145700,245442945,2260,2260,2260,2260,442
20241118,145600,244444025,2255,2255,2255,2255,0
20241118,145500,244444025,2255,2255,2255,2255,0
20241118,145400,244444025,2255,2255,2255,2255,0
20241118,145300,244444025,2255,2255,2255,2255,100
20241118,145200,244218525,2250,2250,2250,2250,0
20241118,145100,244218525,2250,2255,2255,2250,895
20241118,145000,242203805,2255,2255,2255,2255,0
20241118,144900,242203805,2255,2255,2255,2255,0
20241118,144800,242203805,2255,2255,2255,2255,0
20241118,144700,242203805,2255,2255,2255,2255,0
20241118,144600,242203805,2255,2255,2255,2255,0
20241118,144500,242203805,2255,2255,2255,2255,0
20241118,144400,242203805,2255,2255,2255,2255,0
20241118,144300,242203805,2255,2255,2255,2255,0
20241118,144200,242203805,2255,2255,2255,2255,0
20241118,144100,242203805,2255,2255,2255,2255,0
20241118,144000,242203805,2255,2255,2255,2255,0
20241118,143900,242203805,2255,2255,2255,2255,0
20241118,143800,242203805,2255,2255,2255,2255,0
20241118,143700,242203805,2255,2260,2260,2255,32
20241118,143600,242131595,2260,2260,2260,2260,121
20241118,143500,241858135,2260,2260,2260,2260,16
20241118,143400,241821975,2260,2260,2260,2260,0
20241118,143300,241821975,2260,2260,2260,2260,2
20241118,143200,241817455,2255,2255,2255,2255,89
20241118,143100,241616760,2255,2250,2255,2250,39
20241118,143000,241528930,2250,2250,2250,2250,200
20241118,142900,241078930,2255,2255,2255,2255,0
20241118,142800,241078930,2255,2255,2255,2255,0
20241118,142700,241078930,2255,2255,2255,2255,2
20241118,142600,241074420,2245,2245,2245,2245,0
20241118,142500,241074420,2245,2245,2245,2245,0
20241118,142400,241074420,2245,2250,2255,2245,948
20241118,142300,238941435,2255,2255,2255,2255,120
20241118,142200,238670835,2265,2265,2265,2265,0
20241118,142100,238670835,2265,2265,2265,2265,0
20241118,142000,238670835,2265,2265,2265,2265,0
20241118,141900,238670835,2265,2265,2265,2265,0
20241118,141800,238670835,2265,2265,2265,2265,2
20241118,141700,238666305,2255,2255,2255,2255,0
20241118,141600,238666305,2255,2255,2255,2255,0
20241118,141500,238666305,2255,2255,2255,2255,0
20241118,141400,238666305,2255,2260,2260,2250,74
20241118,141300,238499305,2260,2265,2265,2260,50
20241118,141200,238386205,2265,2255,2265,2255,52
20241118,141100,238268925,2255,2260,2260,2255,839
20241118,141000,236375415,2260,2260,2260,2260,0
20241118,140900,236375415,2260,2260,2260,2260,0
20241118,140800,236375415,2260,2260,2260,2260,0
20241118,140700,236375415,2260,2260,2260,2260,22
20241118,140600,236325695,2265,2265,2265,2265,2
20241118,140500,236321165,2260,2260,2260,2260,0
20241118,140400,236321165,2260,2260,2260,2260,0
20241118,140300,236321165,2260,2260,2260,2260,15
20241118,140200,236287265,2255,2260,2260,2255,3197
20241118,140100,229062600,2280,2280,2280,2280,0
20241118,140000,229062600,2280,2280,2280,2280,2
20241118,135900,229058040,2280,2265,2280,2265,1159
20241118,135800,226422195,2260,2260,2260,2260,0
20241118,135700,226422195,2260,2265,2265,2260,2472
20241118,135600,220835220,2270,2270,2270,2270,0
20241118,135500,220835220,2270,2270,2270,2270,50
20241118,135400,220721720,2270,2265,2270,2265,48
20241118,135300,220612990,2260,2260,2260,2260,0
20241118,135200,220612990,2260,2260,2260,2260,0
20241118,135100,220612990,2260,2260,2260,2260,0
20241118,135000,220612990,2260,2270,2270,2260,1657
20241118,134900,216865325,2275,2275,2275,2275,0
20241118,134800,216865325,2275,2275,2275,2275,2
20241118,134700,216860775,2270,2270,2270,2270,6
20241118,134600,216847155,2275,2275,2275,2275,173
20241118,134500,216453580,2275,2275,2275,2275,0
20241118,134400,216453580,2275,2275,2275,2275,0
20241118,134300,216453580,2275,2275,2275,2275,0
20241118,134200,216453580,2275,2275,2275,2275,2
20241118,134100,216449030,2270,2270,2270,2270,0
20241118,134000,216449030,2270,2270,2270,2270,5
20241118,133900,216437680,2270,2270,2270,2270,5
20241118,133800,216426330,2270,2275,2275,2270,20
20241118,133700,216380880,2275,2275,2275,2275,0
20241118,133600,216380880,2275,2275,2275,2275,2
20241118,133500,216376330,2265,2265,2265,2265,30
20241118,133400,216308380,2260,2270,2270,2260,1070
20241118,133300,213883865,2280,2280,2280,2280,50
20241118,133200,213769865,2280,2280,2280,2280,0
20241118,133100,213769865,2280,2280,2280,2280,5
20241118,133000,213758465,2285,2285,2285,2285,2
20241118,132900,213753895,2260,2260,2260,2260,0
20241118,132800,213753895,2260,2275,2275,2260,17000
20241118,132700,175283795,2290,2290,2290,2290,0
20241118,132600,175283795,2290,2290,2290,2290,0
20241118,132500,175283795,2290,2280,2290,2280,166
20241118,132400,174904755,2275,2280,2280,2275,1002
20241118,132300,172625195,2275,2275,2275,2275,0
20241118,132200,172625195,2275,2280,2280,2275,2350
20241118,132100,167277445,2280,2285,2285,2280,754
20241118,132000,165557435,2290,2290,2290,2290,0
20241118,131900,165557435,2290,2290,2290,2290,0
20241118,131800,165557435,2290,2285,2290,2285,13
20241118,131700,165527720,2285,2285,2285,2285,19
20241118,131600,165484305,2285,2285,2285,2285,50
20241118,131500,165370055,2295,2295,2295,2295,0
20241118,131400,165370055,2295,2295,2295,2295,0
20241118,131300,165370055,2295,2295,2295,2295,0
20241118,131200,165370055,2295,2295,2295,2295,2
20241118,131100,165365465,2290,2290,2290,2290,68
20241118,131000,165209745,2285,2285,2285,2285,1
20241118,130900,165207460,2295,2295,2295,2295,0
20241118,130800,165207460,2295,2295,2295,2295,1
20241118,130700,165205165,2295,2295,2295,2295,0
20241118,130600,165205165,2295,2295,2295,2295,2
20241118,130500,165200575,2295,2295,2295,2295,0
20241118,130400,165200575,2295,2295,2295,2295,1
20241118,130300,165198280,2295,2295,2295,2295,0
20241118,130200,165198280,2295,2295,2295,2295,0
20241118,130100,165198280,2295,2295,2295,2295,0
20241118,130000,165198280,2295,2295,2295,2295,107
20241118,125900,164952715,2295,2295,2295,2295,99
20241118,125800,164725510,2295,2290,2295,2290,319
20241118,125700,163993895,2285,2285,2285,2285,0
20241118,125600,163993895,2285,2285,2285,2285,0
20241118,125500,163993895,2285,2285,2285,2285,44
20241118,125400,163893355,2290,2290,2290,2290,2
20241118,125300,163888775,2290,2290,2290,2290,0
20241118,125200,163888775,2290,2290,2290,2290,50
20241118,125100,163774275,2300,2300,2300,2300,0
20241118,125000,163774275,2300,2300,2300,2300,10
20241118,124900,163751275,2300,2300,2300,2300,13
20241118,124800,163721375,2300,2300,2300,2300,2
20241118,124700,163716775,2300,2290,2300,2290,272
20241118,124600,163092830,2285,2285,2285,2285,41
20241118,124500,162999145,2280,2280,2280,2280,1562
20241118,124400,159437785,2280,2280,2280,2280,0
20241118,124300,159437785,2280,2290,2290,2280,507
20241118,124200,158281015,2295,2295,2295,2295,2
20241118,124100,158276425,2295,2295,2295,2295,1
20241118,124000,158274130,2290,2290,2295,2290,14
20241118,123900,158242065,2285,2285,2285,2285,0
20241118,123800,158242065,2285,2285,2285,2285,0
20241118,123700,158242065,2285,2285,2285,2285,0
20241118,123600,158242065,2285,2285,2285,2285,50
20241118,123500,158127815,2285,2285,2285,2285,0
20241118,123400,158127815,2285,2285,2285,2285,0
20241118,123300,158127815,2285,2285,2285,2285,47
20241118,123200,158020420,2285,2285,2285,2285,3
20241118,123100,158013565,2285,2285,2285,2285,0
20241118,123000,158013565,2285,2285,2285,2285,1
20241118,122900,158011280,2285,2290,2290,2285,2209
20241118,122800,152963215,2295,2295,2295,2295,0
20241118,122700,152963215,2295,2295,2295,2295,0
20241118,122600,152963215,2295,2295,2295,2295,0
20241118,122500,152963215,2295,2295,2295,2295,0
20241118,122400,152963215,2295,2295,2300,2295,40
20241118,122300,152871410,2295,2295,2295,2295,0
20241118,122200,152871410,2295,2300,2300,2295,60
20241118,122100,152733685,2300,2300,2300,2300,0
20241118,122000,152733685,2300,2300,2300,2300,0
20241118,121900,152733685,2300,2300,2300,2300,0
20241118,121800,152733685,2300,2300,2300,2300,1
20241118,121700,152731385,2295,2295,2295,2295,0
20241118,121600,152731385,2295,2295,2295,2295,0
20241118,121500,152731385,2295,2295,2295,2295,0
20241118,121400,152731385,2295,2295,2295,2295,348
20241118,121300,151932725,2295,2295,2295,2295,1652
20241118,121200,148141385,2295,2295,2295,2295,1
20241118,121100,148139090,2295,2295,2295,2295,0
20241118,121000,148139090,2295,2295,2295,2295,0
20241118,120900,148139090,2295,2295,2295,2295,0
20241118,120800,148139090,2295,2295,2295,2295,0
20241118,120700,148139090,2295,2295,2295,2295,0
20241118,120600,148139090,2295,2295,2295,2295,1
20241118,120500,148136795,2285,2285,2285,2285,0
20241118,120400,148136795,2285,2295,2295,2285,6
20241118,120300,148123035,2295,2295,2295,2295,0
20241118,120200,148123035,2295,2295,2295,2295,0
20241118,120100,148123035,2295,2295,2295,2295,0
20241118,120000,148123035,2295,2295,2295,2295,1
20241118,115900,148120740,2295,2295,2295,2295,0
20241118,115800,148120740,2295,2295,2295,2295,0
20241118,115700,148120740,2295,2295,2295,2295,0
20241118,115600,148120740,2295,2295,2295,2295,0
20241118,115500,148120740,2295,2295,2295,2295,0
20241118,115400,148120740,2295,2295,2295,2295,613
20241118,115300,146713905,2295,2295,2295,2295,1500
20241118,115200,143271405,2295,2290,2295,2290,2222
20241118,115100,138173415,2290,2290,2290,2290,200
20241118,115000,137715415,2285,2285,2285,2285,0
20241118,114900,137715415,2285,2285,2285,2285,456
20241118,114800,136673455,2295,2295,2295,2295,6
20241118,114700,136659685,2285,2285,2285,2285,0
20241118,114600,136659685,2285,2285,2285,2285,42
20241118,114500,136563715,2285,2290,2290,2285,2058
20241118,114400,131850990,2290,2290,2290,2290,71
20241118,114300,131688400,2295,2295,2295,2295,60
20241118,114200,131550700,2300,2290,2300,2285,1459
20241118,114100,128214790,2295,2295,2295,2295,10
20241118,114000,128191840,2290,2290,2290,2290,1000
20241118,113900,125901840,2300,2300,2300,2300,0
20241118,113800,125901840,2300,2300,2300,2300,0
20241118,113700,125901840,2300,2300,2300,2300,2000
20241118,113600,121301840,2300,2300,2300,2300,6
20241118,113500,121288040,2300,2300,2300,2300,0
20241118,113400,121288040,2300,2300,2300,2300,2
20241118,113300,121283440,2285,2290,2290,2285,1200
20241118,113200,118536180,2290,2290,2290,2290,0
20241118,113100,118536180,2290,2290,2290,2290,62
20241118,113000,118394200,2300,2300,2300,2300,1
20241118,112900,118391900,2295,2295,2295,2295,0
20241118,112800,118391900,2295,2295,2295,2295,513
20241118,112700,117214565,2295,2295,2295,2295,0
20241118,112600,117214565,2295,2295,2295,2295,0
20241118,112500,117214565,2295,2295,2295,2295,0
20241118,112400,117214565,2295,2295,2295,2295,0
20241118,112300,117214565,2295,2295,2295,2295,0
20241118,112200,117214565,2295,2295,2295,2295,741
20241118,112100,115513970,2300,2300,2300,2300,0
20241118,112000,115513970,2300,2305,2305,2300,337
20241118,111900,114738840,2305,2305,2305,2305,15
20241118,111800,114704265,2305,2305,2305,2305,16
20241118,111700,114667385,2310,2305,2310,2300,1007
20241118,111600,112349225,2310,2310,2310,2310,0
20241118,111500,112349225,2310,2310,2310,2310,21
20241118,111400,112300715,2310,2315,2315,2310,400
20241118,111300,111376215,2315,2315,2315,2315,55
20241118,111200,111248890,2310,2310,2310,2310,0
20241118,111100,111248890,2310,2310,2310,2310,156
20241118,111000,110888530,2320,2320,2320,2320,1
20241118,110900,110886210,2315,2320,2320,2315,2028
20241118,110800,106181335,2325,2320,2325,2320,5
20241118,110700,106169725,2325,2320,2325,2320,3
20241118,110600,106162760,2325,2325,2325,2325,0
20241118,110500,106162760,2325,2325,2325,2325,0
20241118,110400,106162760,2325,2325,2325,2325,1
20241118,110300,106160435,2315,2315,2315,2315,14
20241118,110200,106128025,2325,2315,2325,2315,14
20241118,110100,106095585,2325,2320,2325,2320,200
20241118,110000,105630605,2325,2320,2325,2320,357
20241118,105900,104802290,2320,2320,2320,2315,16
20241118,105800,104765190,2320,2315,2320,2315,206
20241118,105700,104287295,2315,2315,2315,2315,2
20241118,105600,104282665,2320,2320,2320,2320,0
20241118,105500,104282665,2320,2315,2320,2315,964
20241118,105400,102049535,2315,2315,2315,2315,0
20241118,105300,102049535,2315,2315,2315,2315,22
20241118,105200,101998605,2310,2310,2315,2310,8
20241118,105100,101980115,2315,2310,2315,2310,80
20241118,105000,101795115,2300,2300,2300,2300,0
20241118,104900,101795115,2300,2300,2300,2300,0
20241118,104800,101795115,2300,2300,2310,2300,493
20241118,104700,100656895,2300,2300,2300,2300,444
20241118,104600,99635695,2310,2305,2310,2305,26
20241118,104500,99575760,2305,2310,2310,2305,195
20241118,104400,99126270,2310,2315,2315,2310,1116
20241118,104300,96547900,2315,2315,2315,2315,504
20241118,104200,95381140,2315,2315,2315,2315,52
20241118,104100,95260760,2315,2310,2315,2305,3
20241118,104000,95253830,2295,2310,2310,2295,3
20241118,103900,95246930,2315,2310,2315,2295,3
20241118,103800,95240010,2315,2315,2315,2305,679
20241118,103700,93668760,2315,2315,2315,2315,0
20241118,103600,93668760,2315,2305,2315,2305,301
20241118,103500,92973370,2310,2310,2310,2310,0
20241118,103400,92973370,2310,2310,2310,2310,200
20241118,103300,92511370,2310,2305,2310,2305,7
20241118,103200,92495230,2310,2310,2310,2305,6
20241118,103100,92481380,2310,2300,2310,2300,1768
20241118,103000,88412115,2300,2300,2300,2300,0
20241118,102900,88412115,2300,2300,2300,2300,0
20241118,102800,88412115,2300,2295,2300,2295,381
20241118,102700,87537220,2290,2290,2290,2290,0
20241118,102600,87537220,2290,2290,2290,2290,0
20241118,102500,87537220,2290,2290,2290,2290,0
20241118,102400,87537220,2290,2290,2290,2290,0
20241118,102300,87537220,2290,2295,2295,2290,577
20241118,102200,86215505,2295,2295,2295,2295,0
20241118,102100,86215505,2295,2295,2295,2295,142
20241118,102000,85889615,2300,2300,2300,2300,2
20241118,101900,85885015,2300,2295,2300,2295,402
20241118,101800,84962415,2290,2290,2290,2290,1
20241118,101700,84960125,2290,2290,2290,2290,0
20241118,101600,84960125,2290,2300,2300,2290,119
20241118,101500,84687425,2290,2290,2290,2290,408
20241118,101400,83753105,2290,2290,2290,2290,101
20241118,101300,83521815,2290,2290,2290,2290,0
20241118,101200,83521815,2290,2290,2290,2290,0
20241118,101100,83521815,2290,2290,2290,2290,0
20241118,101000,83521815,2290,2290,2290,2290,0
20241118,100900,83521815,2290,2295,2295,2290,323
20241118,100800,82782095,2295,2295,2295,2295,0
20241118,100700,82782095,2295,2300,2300,2295,6
20241118,100600,82768320,2300,2300,2300,2300,0
20241118,100500,82768320,2300,2290,2300,2290,106
20241118,100400,82524580,2290,2290,2290,2290,0
20241118,100300,82524580,2290,2290,2290,2290,82
20241118,100200,82336800,2300,2295,2300,2295,357
20241118,100100,81515835,2285,2285,2285,2285,0
20241118,100000,81515835,2285,2285,2285,2285,0
20241118,095900,81515835,2285,2285,2285,2285,25
20241118,095800,81458710,2285,2285,2285,2285,2
20241118,095700,81454140,2315,2315,2315,2315,0
20241118,095600,81454140,2315,2315,2315,2315,0
20241118,095500,81454140,2315,2315,2315,2315,0
20241118,095400,81454140,2315,2295,2315,2295,1307
20241118,095300,78446435,2295,2280,2295,2280,201
20241118,095200,77988140,2280,2275,2285,2275,806
20241118,095100,76148880,2275,2280,2280,2275,219
20241118,095000,75650155,2275,2275,2275,2275,17
20241118,094900,75611480,2285,2285,2285,2285,1
20241118,094800,75609195,2270,2290,2290,2270,2029
20241118,094700,70984665,2290,2300,2300,2290,63
20241118,094600,70840375,2305,2305,2305,2305,223
20241118,094500,70326360,2305,2290,2305,2285,395
20241118,094400,69423725,2305,2300,2305,2300,23
20241118,094300,69370720,2315,2315,2315,2315,0
20241118,094200,69370720,2315,2315,2315,2315,0
20241118,094100,69370720,2315,2315,2315,2315,0
20241118,094000,69370720,2315,2320,2320,2285,1201
20241118,093900,66609705,2320,2320,2320,2320,0
20241118,093800,66609705,2320,2320,2320,2320,100
20241118,093700,66377705,2320,2300,2320,2300,64
20241118,093600,66230445,2325,2325,2325,2325,0
20241118,093500,66230445,2325,2315,2325,2315,1050
20241118,093400,63799595,2315,2315,2315,2315,6
20241118,093300,63785705,2315,2290,2315,2290,1535
20241118,093200,60256510,2290,2290,2290,2290,0
20241118,093100,60256510,2290,2290,2290,2290,0
20241118,093000,60256510,2290,2290,2290,2290,12
20241118,092900,60229030,2285,2285,2285,2285,0
20241118,092800,60229030,2285,2285,2285,2285,0
20241118,092700,60229030,2285,2285,2285,2285,0
20241118,092600,60229030,2285,2295,2295,2285,532
20241118,092500,59012410,2300,2300,2300,2300,0
20241118,092400,59012410,2300,2300,2300,2300,0
20241118,092300,59012410,2300,2300,2300,2280,165
20241118,092200,58635770,2300,2300,2300,2300,0
20241118,092100,58635770,2300,2300,2300,2300,1
20241118,092000,58633470,2290,2290,2290,2290,201
20241118,091900,58173180,2295,2295,2295,2295,71
20241118,091800,58010235,2280,2280,2280,2280,110
20241118,091700,57759435,2280,2280,2280,2280,125
20241118,091600,57474435,2280,2280,2280,2280,75
20241118,091500,57303435,2295,2285,2295,2275,251
20241118,091400,56730890,2285,2285,2285,2285,1
20241118,091300,56728605,2275,2280,2280,2275,860
20241118,091200,54769240,2285,2285,2290,2285,486
20241118,091100,53658515,2290,2290,2290,2290,100
20241118,091000,53429515,2285,2285,2285,2285,0
20241118,090900,53429515,2285,2290,2290,2285,609
20241118,090800,52035400,2305,2315,2315,2305,2
20241118,090700,52030780,2315,2315,2315,2315,1
20241118,090600,52028465,2315,2320,2320,2285,80
20241118,090500,51844555,2320,2320,2320,2320,11
20241118,090400,51819035,2320,2320,2320,2320,2
20241118,090300,51814395,2320,2315,2320,2315,519
20241118,090200,50610820,2315,2315,2315,2270,3734
20241118,090100,42006815,2315,2320,2350,2315,1202
20241118,090000,39196635,2350,2355,2355,2305,16819