KissMeData/263050/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,204900,185438460,2065,2065,2065,2065,2791
20241118,204800,185438460,2065,2065,2065,2065,0
20241118,204700,185438460,2065,2065,2065,2065,0
20241118,204600,185438460,2065,2065,2065,2065,0
20241118,204500,185438460,2065,2065,2065,2065,0
20241118,204400,185438460,2065,2065,2065,2065,0
20241118,204300,185438460,2065,2065,2065,2065,0
20241118,204200,185438460,2065,2065,2065,2065,0
20241118,204100,185438460,2065,2065,2065,2065,0
20241118,204000,185438460,2065,2065,2065,2065,0
20241118,203900,185438460,2065,2065,2065,2065,0
20241118,203800,185438460,2065,2065,2065,2065,0
20241118,203700,185438460,2065,2065,2065,2065,0
20241118,203600,185438460,2065,2065,2065,2065,0
20241118,203500,185438460,2065,2065,2065,2065,0
20241118,203400,185438460,2065,2065,2065,2065,0
20241118,203300,185438460,2065,2065,2065,2065,0
20241118,203200,185438460,2065,2065,2065,2065,0
20241118,203100,185438460,2065,2065,2065,2065,0
20241118,203000,185438460,2065,2065,2065,2065,0
20241118,202900,185438460,2065,2065,2065,2065,0
20241118,202800,185438460,2065,2065,2065,2065,0
20241118,202700,185438460,2065,2065,2065,2065,0
20241118,202600,185438460,2065,2065,2065,2065,0
20241118,202500,185438460,2065,2065,2065,2065,0
20241118,202400,185438460,2065,2065,2065,2065,0
20241118,202300,185438460,2065,2065,2065,2065,0
20241118,202200,185438460,2065,2065,2065,2065,0
20241118,202100,185438460,2065,2065,2065,2065,0
20241118,202000,185438460,2065,2065,2065,2065,0
20241118,201900,185438460,2065,2065,2065,2065,2791
20241118,201800,185438460,2065,2065,2065,2065,0
20241118,201700,185438460,2065,2065,2065,2065,0
20241118,201600,185438460,2065,2065,2065,2065,0
20241118,201500,185438460,2065,2065,2065,2065,0
20241118,201400,185438460,2065,2065,2065,2065,0
20241118,201300,185438460,2065,2065,2065,2065,0
20241118,201200,185438460,2065,2065,2065,2065,0
20241118,201100,185438460,2065,2065,2065,2065,0
20241118,201000,185438460,2065,2065,2065,2065,0
20241118,200900,185438460,2065,2065,2065,2065,0
20241118,200800,185438460,2065,2065,2065,2065,0
20241118,200700,185438460,2065,2065,2065,2065,0
20241118,200600,185438460,2065,2065,2065,2065,0
20241118,200500,185438460,2065,2065,2065,2065,0
20241118,200400,185438460,2065,2065,2065,2065,0
20241118,200300,185438460,2065,2065,2065,2065,0
20241118,200200,185438460,2065,2065,2065,2065,0
20241118,200100,185438460,2065,2065,2065,2065,0
20241118,200000,185438460,2065,2065,2065,2065,0
20241118,195900,185438460,2065,2065,2065,2065,0
20241118,195800,185438460,2065,2065,2065,2065,0
20241118,195700,185438460,2065,2065,2065,2065,0
20241118,195600,185438460,2065,2065,2065,2065,0
20241118,195500,185438460,2065,2065,2065,2065,0
20241118,195400,185438460,2065,2065,2065,2065,0
20241118,195300,185438460,2065,2065,2065,2065,0
20241118,195200,185438460,2065,2065,2065,2065,0
20241118,195100,185438460,2065,2065,2065,2065,0
20241118,195000,185438460,2065,2065,2065,2065,0
20241118,194900,185438460,2065,2065,2065,2065,2791
20241118,194800,185438460,2065,2065,2065,2065,0
20241118,194700,185438460,2065,2065,2065,2065,0
20241118,194600,185438460,2065,2065,2065,2065,0
20241118,194500,185438460,2065,2065,2065,2065,0
20241118,194400,185438460,2065,2065,2065,2065,0
20241118,194300,185438460,2065,2065,2065,2065,0
20241118,194200,185438460,2065,2065,2065,2065,0
20241118,194100,185438460,2065,2065,2065,2065,0
20241118,194000,185438460,2065,2065,2065,2065,0
20241118,193900,185438460,2065,2065,2065,2065,0
20241118,193800,185438460,2065,2065,2065,2065,0
20241118,193700,185438460,2065,2065,2065,2065,0
20241118,193600,185438460,2065,2065,2065,2065,0
20241118,193500,185438460,2065,2065,2065,2065,0
20241118,193400,185438460,2065,2065,2065,2065,0
20241118,193300,185438460,2065,2065,2065,2065,0
20241118,193200,185438460,2065,2065,2065,2065,0
20241118,193100,185438460,2065,2065,2065,2065,0
20241118,193000,185438460,2065,2065,2065,2065,0
20241118,192900,185438460,2065,2065,2065,2065,0
20241118,192800,185438460,2065,2065,2065,2065,0
20241118,192700,185438460,2065,2065,2065,2065,0
20241118,192600,185438460,2065,2065,2065,2065,0
20241118,192500,185438460,2065,2065,2065,2065,0
20241118,192400,185438460,2065,2065,2065,2065,0
20241118,192300,185438460,2065,2065,2065,2065,0
20241118,192200,185438460,2065,2065,2065,2065,0
20241118,192100,185438460,2065,2065,2065,2065,0
20241118,192000,185438460,2065,2065,2065,2065,0
20241118,191900,185438460,2065,2065,2065,2065,2791
20241118,191800,185438460,2065,2065,2065,2065,0
20241118,191700,185438460,2065,2065,2065,2065,0
20241118,191600,185438460,2065,2065,2065,2065,0
20241118,191500,185438460,2065,2065,2065,2065,0
20241118,191400,185438460,2065,2065,2065,2065,0
20241118,191300,185438460,2065,2065,2065,2065,0
20241118,191200,185438460,2065,2065,2065,2065,0
20241118,191100,185438460,2065,2065,2065,2065,0
20241118,191000,185438460,2065,2065,2065,2065,0
20241118,190900,185438460,2065,2065,2065,2065,0
20241118,190800,185438460,2065,2065,2065,2065,0
20241118,190700,185438460,2065,2065,2065,2065,0
20241118,190600,185438460,2065,2065,2065,2065,0
20241118,190500,185438460,2065,2065,2065,2065,0
20241118,190400,185438460,2065,2065,2065,2065,0
20241118,190300,185438460,2065,2065,2065,2065,0
20241118,190200,185438460,2065,2065,2065,2065,0
20241118,190100,185438460,2065,2065,2065,2065,0
20241118,190000,185438460,2065,2065,2065,2065,0
20241118,185900,185438460,2065,2065,2065,2065,0
20241118,185800,185438460,2065,2065,2065,2065,0
20241118,185700,185438460,2065,2065,2065,2065,0
20241118,185600,185438460,2065,2065,2065,2065,0
20241118,185500,185438460,2065,2065,2065,2065,0
20241118,185400,185438460,2065,2065,2065,2065,0
20241118,185300,185438460,2065,2065,2065,2065,0
20241118,185200,185438460,2065,2065,2065,2065,0
20241118,185100,185438460,2065,2065,2065,2065,0
20241118,185000,185438460,2065,2065,2065,2065,0
20241118,184900,185438460,2065,2065,2065,2065,2791
20241118,184800,185438460,2065,2065,2065,2065,0
20241118,184700,185438460,2065,2065,2065,2065,0
20241118,184600,185438460,2065,2065,2065,2065,0
20241118,184500,185438460,2065,2065,2065,2065,0
20241118,184400,185438460,2065,2065,2065,2065,0
20241118,184300,185438460,2065,2065,2065,2065,0
20241118,184200,185438460,2065,2065,2065,2065,0
20241118,184100,185438460,2065,2065,2065,2065,0
20241118,184000,185438460,2065,2065,2065,2065,0
20241118,183900,185438460,2065,2065,2065,2065,0
20241118,183800,185438460,2065,2065,2065,2065,0
20241118,183700,185438460,2065,2065,2065,2065,0
20241118,183600,185438460,2065,2065,2065,2065,0
20241118,183500,185438460,2065,2065,2065,2065,0
20241118,183400,185438460,2065,2065,2065,2065,0
20241118,183300,185438460,2065,2065,2065,2065,0
20241118,183200,185438460,2065,2065,2065,2065,0
20241118,183100,185438460,2065,2065,2065,2065,0
20241118,183000,185438460,2065,2065,2065,2065,0
20241118,182900,185438460,2065,2065,2065,2065,0
20241118,182800,185438460,2065,2065,2065,2065,0
20241118,182700,185438460,2065,2065,2065,2065,0
20241118,182600,185438460,2065,2065,2065,2065,0
20241118,182500,185438460,2065,2065,2065,2065,0
20241118,182400,185438460,2065,2065,2065,2065,0
20241118,182300,185438460,2065,2065,2065,2065,0
20241118,182200,185438460,2065,2065,2065,2065,0
20241118,182100,185438460,2065,2065,2065,2065,0
20241118,182000,185438460,2065,2065,2065,2065,0
20241118,181900,185438460,2065,2065,2065,2065,2791
20241118,181800,185438460,2065,2065,2065,2065,0
20241118,181700,185438460,2065,2065,2065,2065,0
20241118,181600,185438460,2065,2065,2065,2065,0
20241118,181500,185438460,2065,2065,2065,2065,0
20241118,181400,185438460,2065,2065,2065,2065,0
20241118,181300,185438460,2065,2065,2065,2065,0
20241118,181200,185438460,2065,2065,2065,2065,0
20241118,181100,185438460,2065,2065,2065,2065,0
20241118,181000,185438460,2065,2065,2065,2065,0
20241118,180900,185438460,2065,2065,2065,2065,0
20241118,180800,185438460,2065,2065,2065,2065,0
20241118,180700,185438460,2065,2065,2065,2065,0
20241118,180600,185438460,2065,2065,2065,2065,0
20241118,180500,185438460,2065,2065,2065,2065,0
20241118,180400,185438460,2065,2065,2065,2065,0
20241118,180300,185438460,2065,2065,2065,2065,0
20241118,180200,185438460,2065,2065,2065,2065,0
20241118,180100,185438460,2065,2065,2065,2065,0
20241118,180000,185438460,2065,2065,2065,2065,0
20241118,175900,185438460,2065,2065,2065,2065,0
20241118,175800,185438460,2065,2065,2065,2065,0
20241118,175700,185438460,2065,2065,2065,2065,0
20241118,175600,185438460,2065,2065,2065,2065,0
20241118,175500,185438460,2065,2065,2065,2065,0
20241118,175400,185438460,2065,2065,2065,2065,0
20241118,175300,185438460,2065,2065,2065,2065,0
20241118,175200,185438460,2065,2065,2065,2065,0
20241118,175100,185438460,2065,2065,2065,2065,0
20241118,175000,185438460,2065,2065,2065,2065,0
20241118,174900,185438460,2065,2065,2065,2065,2791
20241118,174800,185438460,2065,2065,2065,2065,0
20241118,174700,185438460,2065,2065,2065,2065,0
20241118,174600,185438460,2065,2065,2065,2065,0
20241118,174500,185438460,2065,2065,2065,2065,0
20241118,174400,185438460,2065,2065,2065,2065,0
20241118,174300,185438460,2065,2065,2065,2065,0
20241118,174200,185438460,2065,2065,2065,2065,0
20241118,174100,185438460,2065,2065,2065,2065,0
20241118,174000,185438460,2065,2065,2065,2065,0
20241118,173900,185438460,2065,2065,2065,2065,0
20241118,173800,185438460,2065,2065,2065,2065,0
20241118,173700,185438460,2065,2065,2065,2065,0
20241118,173600,185438460,2065,2065,2065,2065,0
20241118,173500,185438460,2065,2065,2065,2065,0
20241118,173400,185438460,2065,2065,2065,2065,0
20241118,173300,185438460,2065,2065,2065,2065,0
20241118,173200,185438460,2065,2065,2065,2065,0
20241118,173100,185438460,2065,2065,2065,2065,0
20241118,173000,185438460,2065,2065,2065,2065,0
20241118,172900,185438460,2065,2065,2065,2065,0
20241118,172800,185438460,2065,2065,2065,2065,0
20241118,172700,185438460,2065,2065,2065,2065,0
20241118,172600,185438460,2065,2065,2065,2065,0
20241118,172500,185438460,2065,2065,2065,2065,0
20241118,172400,185438460,2065,2065,2065,2065,0
20241118,172300,185438460,2065,2065,2065,2065,0
20241118,172200,185438460,2065,2065,2065,2065,0
20241118,172100,185438460,2065,2065,2065,2065,0
20241118,172000,185438460,2065,2065,2065,2065,0
20241118,171900,185438460,2065,2065,2065,2065,2791
20241118,171800,185438460,2065,2065,2065,2065,0
20241118,171700,185438460,2065,2065,2065,2065,0
20241118,171600,185438460,2065,2065,2065,2065,0
20241118,171500,185438460,2065,2065,2065,2065,0
20241118,171400,185438460,2065,2065,2065,2065,0
20241118,171300,185438460,2065,2065,2065,2065,0
20241118,171200,185438460,2065,2065,2065,2065,0
20241118,171100,185438460,2065,2065,2065,2065,0
20241118,171000,185438460,2065,2065,2065,2065,0
20241118,170900,185438460,2065,2065,2065,2065,0
20241118,170800,185438460,2065,2065,2065,2065,0
20241118,170700,185438460,2065,2065,2065,2065,0
20241118,170600,185438460,2065,2065,2065,2065,0
20241118,170500,185438460,2065,2065,2065,2065,0
20241118,170400,185438460,2065,2065,2065,2065,0
20241118,170300,185438460,2065,2065,2065,2065,0
20241118,170200,185438460,2065,2065,2065,2065,0
20241118,170100,185438460,2065,2065,2065,2065,0
20241118,170000,185438460,2065,2065,2065,2065,0
20241118,165900,185438460,2065,2065,2065,2065,0
20241118,165800,185438460,2065,2065,2065,2065,0
20241118,165700,185438460,2065,2065,2065,2065,0
20241118,165600,185438460,2065,2065,2065,2065,0
20241118,165500,185438460,2065,2065,2065,2065,0
20241118,165400,185438460,2065,2065,2065,2065,0
20241118,165300,185438460,2065,2065,2065,2065,0
20241118,165200,185438460,2065,2065,2065,2065,0
20241118,165100,185438460,2065,2065,2065,2065,0
20241118,165000,185438460,2065,2065,2065,2065,0
20241118,164900,185438460,2065,2065,2065,2065,2791
20241118,164800,185438460,2065,2065,2065,2065,0
20241118,164700,185438460,2065,2065,2065,2065,0
20241118,164600,185438460,2065,2065,2065,2065,0
20241118,164500,185438460,2065,2065,2065,2065,0
20241118,164400,185438460,2065,2065,2065,2065,0
20241118,164300,185438460,2065,2065,2065,2065,0
20241118,164200,185438460,2065,2065,2065,2065,0
20241118,164100,185438460,2065,2065,2065,2065,0
20241118,164000,185438460,2065,2065,2065,2065,0
20241118,163900,185438460,2065,2065,2065,2065,0
20241118,163800,185438460,2065,2065,2065,2065,0
20241118,163700,185438460,2065,2065,2065,2065,0
20241118,163600,185438460,2065,2065,2065,2065,0
20241118,163500,185438460,2065,2065,2065,2065,0
20241118,163400,185438460,2065,2065,2065,2065,0
20241118,163300,185438460,2065,2065,2065,2065,0
20241118,163200,185438460,2065,2065,2065,2065,0
20241118,163100,185438460,2065,2065,2065,2065,0
20241118,163000,185438460,2065,2065,2065,2065,0
20241118,162900,185438460,2065,2065,2065,2065,0
20241118,162800,185438460,2065,2065,2065,2065,0
20241118,162700,185438460,2065,2065,2065,2065,0
20241118,162600,185438460,2065,2065,2065,2065,0
20241118,162500,185438460,2065,2065,2065,2065,0
20241118,162400,185438460,2065,2065,2065,2065,0
20241118,162300,185438460,2065,2065,2065,2065,0
20241118,162200,185438460,2065,2065,2065,2065,0
20241118,162100,185438460,2065,2065,2065,2065,0
20241118,162000,185438460,2065,2065,2065,2065,0
20241118,161900,185438460,2065,2065,2065,2065,2791
20241118,161800,185438460,2065,2065,2065,2065,0
20241118,161700,185438460,2065,2065,2065,2065,0
20241118,161600,185438460,2065,2065,2065,2065,0
20241118,161500,185438460,2065,2065,2065,2065,0
20241118,161400,185438460,2065,2065,2065,2065,0
20241118,161300,185438460,2065,2065,2065,2065,0
20241118,161200,185438460,2065,2065,2065,2065,0
20241118,161100,185438460,2065,2065,2065,2065,0
20241118,161000,185438460,2065,2065,2065,2065,0
20241118,160900,185438460,2065,2065,2065,2065,0
20241118,160800,185438460,2065,2065,2065,2065,0
20241118,160700,185438460,2065,2065,2065,2065,0
20241118,160600,185438460,2065,2065,2065,2065,0
20241118,160500,185438460,2065,2065,2065,2065,0
20241118,160400,185438460,2065,2065,2065,2065,0
20241118,160300,185438460,2065,2065,2065,2065,0
20241118,160200,185438460,2065,2065,2065,2065,0
20241118,160100,185438460,2065,2065,2065,2065,0
20241118,160000,185438460,2065,2065,2065,2065,0
20241118,155900,185438460,2065,2065,2065,2065,0
20241118,155800,185438460,2065,2065,2065,2065,0
20241118,155700,185438460,2065,2065,2065,2065,0
20241118,155600,185438460,2065,2065,2065,2065,0
20241118,155500,185438460,2065,2065,2065,2065,0
20241118,155400,185438460,2065,2065,2065,2065,0
20241118,155300,185438460,2065,2065,2065,2065,0
20241118,155200,185438460,2065,2065,2065,2065,0
20241118,155100,185438460,2065,2065,2065,2065,0
20241118,155000,185438460,2065,2065,2065,2065,0
20241118,154900,185438460,2065,2065,2065,2065,2791
20241118,154800,185438460,2065,2065,2065,2065,0
20241118,154700,185438460,2065,2065,2065,2065,0
20241118,154600,185438460,2065,2065,2065,2065,0
20241118,154500,185438460,2065,2065,2065,2065,0
20241118,154400,185438460,2065,2065,2065,2065,0
20241118,154300,185438460,2065,2065,2065,2065,0
20241118,154200,185438460,2065,2065,2065,2065,0
20241118,154100,185438460,2065,2065,2065,2065,0
20241118,154000,185438460,2065,2065,2065,2065,0
20241118,153900,185438460,2065,2065,2065,2065,0
20241118,153800,185438460,2065,2065,2065,2065,0
20241118,153700,185438460,2065,2065,2065,2065,0
20241118,153600,185438460,2065,2065,2065,2065,0
20241118,153500,185438460,2065,2065,2065,2065,0
20241118,153400,185438460,2065,2065,2065,2065,0
20241118,153300,185438460,2065,2065,2065,2065,0
20241118,153200,185438460,2065,2065,2065,2065,0
20241118,153100,185438460,2065,2065,2065,2065,0
20241118,153000,185438460,2065,2065,2065,2065,2791
20241118,152900,179675045,2080,2080,2080,2080,0
20241118,152800,179675045,2080,2080,2080,2080,0
20241118,152700,179675045,2080,2080,2080,2080,0
20241118,152600,179675045,2080,2080,2080,2080,0
20241118,152500,179675045,2080,2080,2080,2080,0
20241118,152400,179675045,2080,2080,2080,2080,0
20241118,152300,179675045,2080,2080,2080,2080,0
20241118,152200,179675045,2080,2080,2080,2080,0
20241118,152100,179675045,2080,2080,2080,2080,0
20241118,152000,179675045,2080,2080,2080,2080,0
20241118,151900,179675045,2080,2080,2080,2080,14
20241118,151800,179645925,2080,2080,2080,2080,2
20241118,151700,179641765,2080,2075,2080,2065,621
20241118,151600,178358485,2090,2080,2090,2060,2001
20241118,151500,174228510,2090,2090,2090,2090,0
20241118,151400,174228510,2090,2090,2090,2090,53
20241118,151300,174117740,2090,2090,2090,2090,0
20241118,151200,174117740,2090,2090,2090,2085,7
20241118,151100,174103135,2075,2075,2075,2075,0
20241118,151000,174103135,2075,2085,2085,2065,1097
20241118,150900,171833360,2090,2090,2090,2090,1
20241118,150800,171831270,2070,2070,2070,2070,35
20241118,150700,171758820,2095,2095,2095,2095,1
20241118,150600,171756725,2065,2080,2080,2065,1000
20241118,150500,169688670,2095,2090,2095,2090,2145
20241118,150400,165205615,2070,2075,2075,2070,421
20241118,150300,164332995,2090,2090,2090,2090,0
20241118,150200,164332995,2090,2090,2090,2090,1
20241118,150100,164330905,2090,2080,2090,2080,6
20241118,150000,164318415,2080,2080,2080,2080,0
20241118,145900,164318415,2080,2080,2080,2080,0
20241118,145800,164318415,2080,2080,2080,2080,17
20241118,145700,164283055,2085,2085,2085,2085,0
20241118,145600,164283055,2085,2085,2085,2085,0
20241118,145500,164283055,2085,2085,2085,2085,1
20241118,145400,164280970,2085,2085,2085,2085,1
20241118,145300,164278885,2085,2085,2085,2085,1
20241118,145200,164276800,2065,2065,2065,2065,0
20241118,145100,164276800,2065,2070,2070,2065,1032
20241118,145000,162143635,2090,2090,2090,2090,0
20241118,144900,162143635,2090,2090,2090,2090,0
20241118,144800,162143635,2090,2090,2090,2090,0
20241118,144700,162143635,2090,2090,2090,2090,0
20241118,144600,162143635,2090,2090,2090,2090,0
20241118,144500,162143635,2090,2090,2090,2090,1
20241118,144400,162141545,2085,2085,2085,2085,0
20241118,144300,162141545,2085,2085,2085,2085,61
20241118,144200,162014360,2080,2085,2085,2080,79
20241118,144100,161850035,2070,2070,2070,2070,19
20241118,144000,161810705,2085,2085,2085,2085,0
20241118,143900,161810705,2085,2085,2085,2085,1
20241118,143800,161808620,2070,2070,2070,2070,140
20241118,143700,161518820,2090,2090,2090,2090,0
20241118,143600,161518820,2090,2090,2090,2090,0
20241118,143500,161518820,2090,2090,2090,2090,1
20241118,143400,161516730,2090,2080,2090,2075,6002
20241118,143300,149003940,2070,2070,2070,2070,0
20241118,143200,149003940,2070,2070,2070,2070,50
20241118,143100,148900440,2070,2070,2070,2070,1
20241118,143000,148898370,2070,2070,2070,2070,101
20241118,142900,148689300,2080,2065,2080,2065,1158
20241118,142800,146298015,2085,2085,2085,2085,1
20241118,142700,146295930,2050,2060,2060,2050,1314
20241118,142600,143596885,2065,2065,2065,2065,0
20241118,142500,143596885,2065,2065,2065,2065,128
20241118,142400,143332565,2065,2065,2065,2065,643
20241118,142300,142004770,2065,2065,2065,2065,0
20241118,142200,142004770,2065,2065,2065,2065,0
20241118,142100,142004770,2065,2065,2065,2065,0
20241118,142000,142004770,2065,2065,2065,2065,0
20241118,141900,142004770,2065,2065,2065,2065,0
20241118,141800,142004770,2065,2065,2065,2065,0
20241118,141700,142004770,2065,2070,2070,2065,407
20241118,141600,141162430,2070,2070,2070,2070,111
20241118,141500,140932660,2065,2065,2065,2065,0
20241118,141400,140932660,2065,2075,2075,2065,684
20241118,141300,139517475,2075,2075,2075,2075,0
20241118,141200,139517475,2075,2075,2075,2075,0
20241118,141100,139517475,2075,2075,2075,2075,0
20241118,141000,139517475,2075,2080,2080,2075,433
20241118,140900,138618085,2080,2080,2080,2080,417
20241118,140800,137750725,2080,2080,2080,2080,150
20241118,140700,137438725,2075,2075,2075,2075,0
20241118,140600,137438725,2075,2075,2075,2075,837
20241118,140500,135701950,2070,2070,2070,2070,0
20241118,140400,135701950,2070,2070,2070,2070,705
20241118,140300,134242600,2070,2075,2075,2070,451
20241118,140200,133308680,2085,2085,2085,2085,0
20241118,140100,133308680,2085,2085,2085,2085,0
20241118,140000,133308680,2085,2085,2085,2085,0
20241118,135900,133308680,2085,2085,2085,2085,0
20241118,135800,133308680,2085,2085,2085,2085,0
20241118,135700,133308680,2085,2085,2085,2085,0
20241118,135600,133308680,2085,2085,2085,2085,1
20241118,135500,133306595,2070,2070,2070,2070,0
20241118,135400,133306595,2070,2070,2070,2070,0
20241118,135300,133306595,2070,2070,2070,2070,96
20241118,135200,133107875,2070,2070,2070,2070,0
20241118,135100,133107875,2070,2070,2070,2070,0
20241118,135000,133107875,2070,2070,2070,2070,0
20241118,134900,133107875,2070,2070,2070,2070,0
20241118,134800,133107875,2070,2070,2070,2070,1
20241118,134700,133105805,2070,2070,2070,2070,0
20241118,134600,133105805,2070,2070,2070,2070,0
20241118,134500,133105805,2070,2070,2070,2070,0
20241118,134400,133105805,2070,2070,2070,2070,0
20241118,134300,133105805,2070,2070,2070,2070,0
20241118,134200,133105805,2070,2070,2070,2070,0
20241118,134100,133105805,2070,2070,2070,2070,0
20241118,134000,133105805,2070,2070,2070,2070,0
20241118,133900,133105805,2070,2070,2070,2070,0
20241118,133800,133105805,2070,2070,2070,2070,0
20241118,133700,133105805,2070,2070,2070,2070,0
20241118,133600,133105805,2070,2075,2075,2070,871
20241118,133500,131301830,2080,2080,2080,2080,1
20241118,133400,131299750,2085,2085,2085,2085,1
20241118,133300,131297665,2080,2080,2080,2080,303
20241118,133200,130667425,2075,2075,2075,2075,100
20241118,133100,130459925,2080,2080,2080,2080,113
20241118,133000,130224885,2080,2080,2080,2080,0
20241118,132900,130224885,2080,2080,2080,2080,101
20241118,132800,130014805,2080,2080,2080,2080,1
20241118,132700,130012725,2075,2075,2075,2075,24
20241118,132600,129962925,2070,2070,2070,2070,0
20241118,132500,129962925,2070,2070,2070,2070,1988
20241118,132400,125847765,2070,2070,2070,2070,0
20241118,132300,125847765,2070,2070,2070,2070,0
20241118,132200,125847765,2070,2070,2070,2070,10
20241118,132100,125827065,2070,2070,2070,2070,1
20241118,132000,125824995,2070,2070,2070,2070,1
20241118,131900,125822925,2060,2060,2060,2060,0
20241118,131800,125822925,2060,2060,2060,2060,0
20241118,131700,125822925,2060,2070,2070,2060,453
20241118,131600,124887960,2070,2070,2070,2070,4
20241118,131500,124879680,2070,2070,2070,2070,20
20241118,131400,124838280,2070,2070,2070,2070,33
20241118,131300,124769970,2070,2070,2070,2070,30
20241118,131200,124707870,2070,2070,2070,2070,24
20241118,131100,124658190,2070,2070,2070,2070,1
20241118,131000,124656120,2060,2060,2060,2060,0
20241118,130900,124656120,2060,2060,2060,2060,0
20241118,130800,124656120,2060,2070,2070,2060,951
20241118,130700,122696060,2065,2065,2065,2065,0
20241118,130600,122696060,2065,2065,2065,2065,0
20241118,130500,122696060,2065,2065,2065,2065,0
20241118,130400,122696060,2065,2065,2065,2065,249
20241118,130300,122181875,2060,2060,2060,2060,0
20241118,130200,122181875,2060,2060,2060,2060,0
20241118,130100,122181875,2060,2060,2060,2060,0
20241118,130000,122181875,2060,2060,2060,2060,0
20241118,125900,122181875,2060,2060,2060,2060,400
20241118,125800,121357875,2060,2065,2065,2060,6
20241118,125700,121345510,2060,2060,2060,2060,161
20241118,125600,121013850,2070,2070,2070,2070,0
20241118,125500,121013850,2070,2070,2070,2070,0
20241118,125400,121013850,2070,2070,2070,2070,0
20241118,125300,121013850,2070,2070,2070,2070,0
20241118,125200,121013850,2070,2070,2070,2070,0
20241118,125100,121013850,2070,2070,2070,2070,3
20241118,125000,121007640,2060,2060,2060,2060,0
20241118,124900,121007640,2060,2060,2060,2060,0
20241118,124800,121007640,2060,2060,2060,2060,10
20241118,124700,120987040,2055,2055,2055,2055,0
20241118,124600,120987040,2055,2055,2055,2055,0
20241118,124500,120987040,2055,2060,2060,2055,570
20241118,124400,119814875,2060,2060,2060,2060,13
20241118,124300,119788095,2075,2075,2075,2075,13
20241118,124200,119761120,2060,2060,2060,2060,316
20241118,124100,119110160,2060,2060,2060,2060,500
20241118,124000,118080160,2060,2060,2060,2060,949
20241118,123900,116125220,2075,2065,2075,2065,438
20241118,123800,115220710,2065,2065,2065,2065,0
20241118,123700,115220710,2065,2065,2065,2065,163
20241118,123600,114884115,2065,2065,2065,2065,100
20241118,123500,114677615,2065,2065,2065,2065,7
20241118,123400,114663160,2070,2070,2070,2070,49
20241118,123300,114561730,2070,2070,2070,2070,0
20241118,123200,114561730,2070,2070,2070,2070,0
20241118,123100,114561730,2070,2070,2070,2070,5
20241118,123000,114551380,2070,2070,2070,2070,1796
20241118,122900,110833660,2070,2070,2070,2070,100
20241118,122800,110626660,2070,2070,2070,2070,0
20241118,122700,110626660,2070,2070,2070,2070,0
20241118,122600,110626660,2070,2070,2070,2070,30
20241118,122500,110564560,2075,2075,2075,2075,0
20241118,122400,110564560,2075,2075,2075,2075,0
20241118,122300,110564560,2075,2075,2075,2075,798
20241118,122200,108908710,2080,2080,2080,2080,24
20241118,122100,108858790,2080,2080,2080,2080,0
20241118,122000,108858790,2080,2080,2080,2080,10
20241118,121900,108837990,2080,2080,2080,2080,0
20241118,121800,108837990,2080,2080,2080,2080,1681
20241118,121700,105341510,2085,2085,2085,2085,0
20241118,121600,105341510,2085,2085,2085,2085,50
20241118,121500,105237260,2085,2085,2085,2085,0
20241118,121400,105237260,2085,2085,2085,2085,0
20241118,121300,105237260,2085,2085,2085,2085,0
20241118,121200,105237260,2085,2085,2085,2085,483
20241118,121100,104230205,2085,2085,2085,2085,117
20241118,121000,103986260,2080,2080,2080,2080,0
20241118,120900,103986260,2080,2080,2080,2080,0
20241118,120800,103986260,2080,2080,2080,2080,0
20241118,120700,103986260,2080,2080,2080,2080,20
20241118,120600,103944660,2080,2080,2080,2080,200
20241118,120500,103528660,2075,2075,2075,2075,14
20241118,120400,103499610,2080,2080,2080,2080,100
20241118,120300,103291610,2080,2080,2080,2080,3
20241118,120200,103285370,2080,2080,2080,2080,2
20241118,120100,103281210,2080,2075,2080,2075,714
20241118,120000,101798055,2080,2080,2080,2080,0
20241118,115900,101798055,2080,2080,2085,2075,342
20241118,115800,101086840,2080,2075,2080,2070,380
20241118,115700,100299510,2080,2090,2090,2080,2904
20241118,115600,94249065,2105,2105,2105,2105,0
20241118,115500,94249065,2105,2105,2105,2105,0
20241118,115400,94249065,2105,2105,2105,2105,0
20241118,115300,94249065,2105,2105,2105,2105,0
20241118,115200,94249065,2105,2105,2105,2105,0
20241118,115100,94249065,2105,2105,2105,2105,11
20241118,115000,94225910,2105,2105,2105,2105,0
20241118,114900,94225910,2105,2105,2105,2105,4
20241118,114800,94217490,2105,2105,2105,2105,2
20241118,114700,94213280,2105,2105,2105,2105,0
20241118,114600,94213280,2105,2105,2105,2105,0
20241118,114500,94213280,2105,2105,2105,2105,0
20241118,114400,94213280,2105,2105,2105,2105,0
20241118,114300,94213280,2105,2105,2105,2105,0
20241118,114200,94213280,2105,2105,2105,2105,0
20241118,114100,94213280,2105,2105,2105,2105,0
20241118,114000,94213280,2105,2105,2105,2105,0
20241118,113900,94213280,2105,2105,2105,2105,1
20241118,113800,94211175,2105,2105,2105,2105,2
20241118,113700,94206965,2090,2090,2090,2090,0
20241118,113600,94206965,2090,2090,2090,2090,1
20241118,113500,94204875,2105,2105,2105,2105,0
20241118,113400,94204875,2105,2105,2105,2105,0
20241118,113300,94204875,2105,2105,2105,2105,0
20241118,113200,94204875,2105,2105,2105,2105,0
20241118,113100,94204875,2105,2105,2105,2105,0
20241118,113000,94204875,2105,2105,2105,2105,0
20241118,112900,94204875,2105,2105,2105,2105,0
20241118,112800,94204875,2105,2105,2105,2105,0
20241118,112700,94204875,2105,2105,2105,2105,0
20241118,112600,94204875,2105,2105,2105,2105,0
20241118,112500,94204875,2105,2105,2105,2105,3
20241118,112400,94198560,2090,2105,2105,2090,405
20241118,112300,93351720,2105,2105,2105,2105,0
20241118,112200,93351720,2105,2105,2105,2105,20
20241118,112100,93309620,2105,2105,2105,2105,0
20241118,112000,93309620,2105,2105,2105,2105,0
20241118,111900,93309620,2105,2105,2105,2105,0
20241118,111800,93309620,2105,2105,2105,2105,0
20241118,111700,93309620,2105,2105,2105,2105,24
20241118,111600,93259100,2090,2090,2090,2090,0
20241118,111500,93259100,2090,2090,2090,2090,0
20241118,111400,93259100,2090,2090,2090,2090,0
20241118,111300,93259100,2090,2090,2090,2090,0
20241118,111200,93259100,2090,2090,2090,2090,476
20241118,111100,92264260,2090,2090,2090,2090,0
20241118,111000,92264260,2090,2095,2095,2090,207
20241118,110900,91830630,2095,2095,2095,2095,800
20241118,110800,90154630,2095,2095,2095,2095,0
20241118,110700,90154630,2095,2100,2100,2095,176
20241118,110600,89785885,2110,2110,2110,2110,0
20241118,110500,89785885,2110,2110,2110,2110,0
20241118,110400,89785885,2110,2110,2110,2110,0
20241118,110300,89785885,2110,2110,2110,2110,0
20241118,110200,89785885,2110,2110,2110,2110,0
20241118,110100,89785885,2110,2110,2110,2110,0
20241118,110000,89785885,2110,2110,2110,2110,1
20241118,105900,89783775,2110,2110,2110,2110,0
20241118,105800,89783775,2110,2110,2110,2110,0
20241118,105700,89783775,2110,2110,2110,2110,219
20241118,105600,89321685,2120,2120,2120,2120,0
20241118,105500,89321685,2120,2120,2120,2120,9
20241118,105400,89302605,2125,2125,2125,2125,1
20241118,105300,89300480,2110,2110,2110,2110,0
20241118,105200,89300480,2110,2115,2115,2110,50
20241118,105100,89194835,2115,2115,2115,2115,0
20241118,105000,89194835,2115,2115,2115,2115,0
20241118,104900,89194835,2115,2115,2115,2115,0
20241118,104800,89194835,2115,2115,2115,2115,10
20241118,104700,89173685,2130,2095,2190,2095,10955
20241118,104600,65762085,2085,2085,2085,2085,492
20241118,104500,64736265,2085,2085,2085,2085,878
20241118,104400,62905635,2085,2085,2085,2085,0
20241118,104300,62905635,2085,2085,2085,2085,612
20241118,104200,61629615,2090,2090,2090,2090,60
20241118,104100,61504215,2090,2090,2090,2090,0
20241118,104000,61504215,2090,2090,2090,2090,97
20241118,103900,61301485,2100,2100,2100,2100,100
20241118,103800,61091485,2100,2100,2100,2100,0
20241118,103700,61091485,2100,2100,2100,2100,6
20241118,103600,61078885,2085,2090,2090,2085,1296
20241118,103500,58370585,2105,2105,2105,2105,1
20241118,103400,58368480,2100,2105,2105,2100,181
20241118,103300,57988375,2100,2095,2105,2090,77
20241118,103200,57826805,2095,2095,2095,2095,0
20241118,103100,57826805,2095,2095,2095,2095,227
20241118,103000,57351240,2100,2100,2100,2100,0
20241118,102900,57351240,2100,2100,2100,2100,94
20241118,102800,57153840,2100,2100,2100,2100,734
20241118,102700,55612440,2105,2105,2105,2105,0
20241118,102600,55612440,2105,2115,2115,2105,726
20241118,102500,54084170,2115,2115,2115,2115,11
20241118,102400,54060905,2115,2115,2115,2115,0
20241118,102300,54060905,2115,2115,2115,2115,0
20241118,102200,54060905,2115,2115,2115,2115,0
20241118,102100,54060905,2115,2115,2115,2115,0
20241118,102000,54060905,2115,2115,2115,2115,0
20241118,101900,54060905,2115,2115,2115,2115,0
20241118,101800,54060905,2115,2115,2115,2115,400
20241118,101700,53214905,2115,2105,2120,2100,682
20241118,101600,51776200,2110,2110,2110,2110,0
20241118,101500,51776200,2110,2110,2110,2110,0
20241118,101400,51776200,2110,2110,2110,2110,0
20241118,101300,51776200,2110,2120,2120,2110,834
20241118,101200,50015460,2120,2120,2120,2120,5
20241118,101100,50004860,2115,2115,2115,2115,0
20241118,101000,50004860,2115,2115,2115,2115,20
20241118,100900,49962560,2120,2120,2120,2120,0
20241118,100800,49962560,2120,2120,2120,2120,1
20241118,100700,49960440,2120,2120,2120,2120,100
20241118,100600,49748440,2120,2120,2120,2120,0
20241118,100500,49748440,2120,2120,2120,2120,7
20241118,100400,49733600,2120,2120,2120,2120,2
20241118,100300,49729360,2120,2120,2120,2120,3
20241118,100200,49723000,2110,2105,2110,2105,4077
20241118,100100,41139190,2105,2105,2105,2105,242
20241118,100000,40629780,2105,2105,2105,2105,200
20241118,095900,40208780,2105,2105,2105,2105,20
20241118,095800,40166680,2105,2105,2105,2105,2
20241118,095700,40162470,2090,2090,2090,2090,0
20241118,095600,40162470,2090,2090,2090,2090,0
20241118,095500,40162470,2090,2090,2090,2090,0
20241118,095400,40162470,2090,2100,2100,2090,49
20241118,095300,40060050,2100,2105,2105,2100,22
20241118,095200,40013835,2100,2090,2100,2090,81
20241118,095100,39843745,2100,2100,2100,2100,0
20241118,095000,39843745,2100,2100,2100,2100,0
20241118,094900,39843745,2100,2100,2100,2100,0
20241118,094800,39843745,2100,2105,2105,2100,5
20241118,094700,39833240,2110,2100,2110,2100,2059
20241118,094600,35500540,2100,2100,2100,2100,0
20241118,094500,35500540,2100,2100,2105,2100,581
20241118,094400,34278735,2105,2105,2105,2105,0
20241118,094300,34278735,2105,2105,2105,2105,1
20241118,094200,34276630,2100,2100,2100,2100,492
20241118,094100,33243430,2100,2100,2100,2100,19
20241118,094000,33203530,2100,2100,2100,2100,481
20241118,093900,32193430,2080,2080,2080,2080,449
20241118,093800,31259510,2085,2095,2095,2085,400
20241118,093700,30422610,2095,2095,2095,2095,0
20241118,093600,30422610,2095,2095,2095,2095,1
20241118,093500,30420515,2085,2095,2110,2085,1502
20241118,093400,27279545,2100,2100,2100,2100,0
20241118,093300,27279545,2100,2110,2120,2100,1656
20241118,093200,23772105,2120,2120,2120,2120,0
20241118,093100,23772105,2120,2120,2120,2120,0
20241118,093000,23772105,2120,2120,2120,2120,0
20241118,092900,23772105,2120,2120,2120,2120,0
20241118,092800,23772105,2120,2120,2120,2120,0
20241118,092700,23772105,2120,2120,2120,2120,1
20241118,092600,23769985,2115,2115,2115,2115,47
20241118,092500,23670580,2090,2090,2090,2090,98
20241118,092400,23465760,2120,2115,2120,2115,712
20241118,092300,21959865,2115,2080,2115,2080,1083
20241118,092200,19696735,2080,2080,2080,2080,530
20241118,092100,18594335,2080,2080,2080,2080,2
20241118,092000,18590175,2080,2080,2080,2080,0
20241118,091900,18590175,2080,2080,2080,2080,0
20241118,091800,18590175,2080,2080,2080,2080,0
20241118,091700,18590175,2080,2060,2080,2060,645
20241118,091600,17256810,2060,2060,2060,2060,275
20241118,091500,16690310,2060,2060,2060,2060,1000
20241118,091400,14630310,2065,2065,2065,2065,2
20241118,091300,14626180,2050,2050,2060,2050,1423
20241118,091200,11699030,2045,2045,2045,2045,25
20241118,091100,11647905,2045,2045,2045,2045,0
20241118,091000,11647905,2045,2055,2075,2045,9
20241118,090900,11629420,2040,2040,2040,2040,1
20241118,090800,11627380,2050,2065,2075,2050,2470
20241118,090700,6540245,2085,2085,2085,2085,200
20241118,090600,6123245,2085,2085,2085,2085,0
20241118,090500,6123245,2085,2085,2085,2085,0
20241118,090400,6123245,2085,2085,2085,2055,745
20241118,090300,4591220,2085,2085,2085,2085,2
20241118,090200,4587050,2060,2060,2060,2060,0
20241118,090100,4587050,2060,2060,2060,2060,0
20241118,090000,4587050,2060,2060,2065,2060,2226