KissMeData/263600/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,204400,204309150,5200,5200,5200,5200,835
20241119,204300,204309150,5200,5200,5200,5200,0
20241119,204200,204309150,5200,5200,5200,5200,0
20241119,204100,204309150,5200,5200,5200,5200,0
20241119,204000,204309150,5200,5200,5200,5200,0
20241119,203900,204309150,5200,5200,5200,5200,0
20241119,203800,204309150,5200,5200,5200,5200,0
20241119,203700,204309150,5200,5200,5200,5200,0
20241119,203600,204309150,5200,5200,5200,5200,0
20241119,203500,204309150,5200,5200,5200,5200,0
20241119,203400,204309150,5200,5200,5200,5200,0
20241119,203300,204309150,5200,5200,5200,5200,0
20241119,203200,204309150,5200,5200,5200,5200,0
20241119,203100,204309150,5200,5200,5200,5200,0
20241119,203000,204309150,5200,5200,5200,5200,0
20241119,202900,204309150,5200,5200,5200,5200,0
20241119,202800,204309150,5200,5200,5200,5200,0
20241119,202700,204309150,5200,5200,5200,5200,0
20241119,202600,204309150,5200,5200,5200,5200,0
20241119,202500,204309150,5200,5200,5200,5200,0
20241119,202400,204309150,5200,5200,5200,5200,0
20241119,202300,204309150,5200,5200,5200,5200,0
20241119,202200,204309150,5200,5200,5200,5200,0
20241119,202100,204309150,5200,5200,5200,5200,0
20241119,202000,204309150,5200,5200,5200,5200,0
20241119,201900,204309150,5200,5200,5200,5200,0
20241119,201800,204309150,5200,5200,5200,5200,0
20241119,201700,204309150,5200,5200,5200,5200,0
20241119,201600,204309150,5200,5200,5200,5200,0
20241119,201500,204309150,5200,5200,5200,5200,0
20241119,201400,204309150,5200,5200,5200,5200,835
20241119,201300,204309150,5200,5200,5200,5200,0
20241119,201200,204309150,5200,5200,5200,5200,0
20241119,201100,204309150,5200,5200,5200,5200,0
20241119,201000,204309150,5200,5200,5200,5200,0
20241119,200900,204309150,5200,5200,5200,5200,0
20241119,200800,204309150,5200,5200,5200,5200,0
20241119,200700,204309150,5200,5200,5200,5200,0
20241119,200600,204309150,5200,5200,5200,5200,0
20241119,200500,204309150,5200,5200,5200,5200,0
20241119,200400,204309150,5200,5200,5200,5200,0
20241119,200300,204309150,5200,5200,5200,5200,0
20241119,200200,204309150,5200,5200,5200,5200,0
20241119,200100,204309150,5200,5200,5200,5200,0
20241119,200000,204309150,5200,5200,5200,5200,0
20241119,195900,204309150,5200,5200,5200,5200,0
20241119,195800,204309150,5200,5200,5200,5200,0
20241119,195700,204309150,5200,5200,5200,5200,0
20241119,195600,204309150,5200,5200,5200,5200,0
20241119,195500,204309150,5200,5200,5200,5200,0
20241119,195400,204309150,5200,5200,5200,5200,0
20241119,195300,204309150,5200,5200,5200,5200,0
20241119,195200,204309150,5200,5200,5200,5200,0
20241119,195100,204309150,5200,5200,5200,5200,0
20241119,195000,204309150,5200,5200,5200,5200,0
20241119,194900,204309150,5200,5200,5200,5200,0
20241119,194800,204309150,5200,5200,5200,5200,0
20241119,194700,204309150,5200,5200,5200,5200,0
20241119,194600,204309150,5200,5200,5200,5200,0
20241119,194500,204309150,5200,5200,5200,5200,0
20241119,194400,204309150,5200,5200,5200,5200,835
20241119,194300,204309150,5200,5200,5200,5200,0
20241119,194200,204309150,5200,5200,5200,5200,0
20241119,194100,204309150,5200,5200,5200,5200,0
20241119,194000,204309150,5200,5200,5200,5200,0
20241119,193900,204309150,5200,5200,5200,5200,0
20241119,193800,204309150,5200,5200,5200,5200,0
20241119,193700,204309150,5200,5200,5200,5200,0
20241119,193600,204309150,5200,5200,5200,5200,0
20241119,193500,204309150,5200,5200,5200,5200,0
20241119,193400,204309150,5200,5200,5200,5200,0
20241119,193300,204309150,5200,5200,5200,5200,0
20241119,193200,204309150,5200,5200,5200,5200,0
20241119,193100,204309150,5200,5200,5200,5200,0
20241119,193000,204309150,5200,5200,5200,5200,0
20241119,192900,204309150,5200,5200,5200,5200,0
20241119,192800,204309150,5200,5200,5200,5200,0
20241119,192700,204309150,5200,5200,5200,5200,0
20241119,192600,204309150,5200,5200,5200,5200,0
20241119,192500,204309150,5200,5200,5200,5200,0
20241119,192400,204309150,5200,5200,5200,5200,0
20241119,192300,204309150,5200,5200,5200,5200,0
20241119,192200,204309150,5200,5200,5200,5200,0
20241119,192100,204309150,5200,5200,5200,5200,0
20241119,192000,204309150,5200,5200,5200,5200,0
20241119,191900,204309150,5200,5200,5200,5200,0
20241119,191800,204309150,5200,5200,5200,5200,0
20241119,191700,204309150,5200,5200,5200,5200,0
20241119,191600,204309150,5200,5200,5200,5200,0
20241119,191500,204309150,5200,5200,5200,5200,0
20241119,191400,204309150,5200,5200,5200,5200,835
20241119,191300,204309150,5200,5200,5200,5200,0
20241119,191200,204309150,5200,5200,5200,5200,0
20241119,191100,204309150,5200,5200,5200,5200,0
20241119,191000,204309150,5200,5200,5200,5200,0
20241119,190900,204309150,5200,5200,5200,5200,0
20241119,190800,204309150,5200,5200,5200,5200,0
20241119,190700,204309150,5200,5200,5200,5200,0
20241119,190600,204309150,5200,5200,5200,5200,0
20241119,190500,204309150,5200,5200,5200,5200,0
20241119,190400,204309150,5200,5200,5200,5200,0
20241119,190300,204309150,5200,5200,5200,5200,0
20241119,190200,204309150,5200,5200,5200,5200,0
20241119,190100,204309150,5200,5200,5200,5200,0
20241119,190000,204309150,5200,5200,5200,5200,0
20241119,185900,204309150,5200,5200,5200,5200,0
20241119,185800,204309150,5200,5200,5200,5200,0
20241119,185700,204309150,5200,5200,5200,5200,0
20241119,185600,204309150,5200,5200,5200,5200,0
20241119,185500,204309150,5200,5200,5200,5200,0
20241119,185400,204309150,5200,5200,5200,5200,0
20241119,185300,204309150,5200,5200,5200,5200,0
20241119,185200,204309150,5200,5200,5200,5200,0
20241119,185100,204309150,5200,5200,5200,5200,0
20241119,185000,204309150,5200,5200,5200,5200,0
20241119,184900,204309150,5200,5200,5200,5200,0
20241119,184800,204309150,5200,5200,5200,5200,0
20241119,184700,204309150,5200,5200,5200,5200,0
20241119,184600,204309150,5200,5200,5200,5200,0
20241119,184500,204309150,5200,5200,5200,5200,0
20241119,184400,204309150,5200,5200,5200,5200,835
20241119,184300,204309150,5200,5200,5200,5200,0
20241119,184200,204309150,5200,5200,5200,5200,0
20241119,184100,204309150,5200,5200,5200,5200,0
20241119,184000,204309150,5200,5200,5200,5200,0
20241119,183900,204309150,5200,5200,5200,5200,0
20241119,183800,204309150,5200,5200,5200,5200,0
20241119,183700,204309150,5200,5200,5200,5200,0
20241119,183600,204309150,5200,5200,5200,5200,0
20241119,183500,204309150,5200,5200,5200,5200,0
20241119,183400,204309150,5200,5200,5200,5200,0
20241119,183300,204309150,5200,5200,5200,5200,0
20241119,183200,204309150,5200,5200,5200,5200,0
20241119,183100,204309150,5200,5200,5200,5200,0
20241119,183000,204309150,5200,5200,5200,5200,0
20241119,182900,204309150,5200,5200,5200,5200,0
20241119,182800,204309150,5200,5200,5200,5200,0
20241119,182700,204309150,5200,5200,5200,5200,0
20241119,182600,204309150,5200,5200,5200,5200,0
20241119,182500,204309150,5200,5200,5200,5200,0
20241119,182400,204309150,5200,5200,5200,5200,0
20241119,182300,204309150,5200,5200,5200,5200,0
20241119,182200,204309150,5200,5200,5200,5200,0
20241119,182100,204309150,5200,5200,5200,5200,0
20241119,182000,204309150,5200,5200,5200,5200,0
20241119,181900,204309150,5200,5200,5200,5200,0
20241119,181800,204309150,5200,5200,5200,5200,0
20241119,181700,204309150,5200,5200,5200,5200,0
20241119,181600,204309150,5200,5200,5200,5200,0
20241119,181500,204309150,5200,5200,5200,5200,0
20241119,181400,204309150,5200,5200,5200,5200,835
20241119,181300,204309150,5200,5200,5200,5200,0
20241119,181200,204309150,5200,5200,5200,5200,0
20241119,181100,204309150,5200,5200,5200,5200,0
20241119,181000,204309150,5200,5200,5200,5200,0
20241119,180900,204309150,5200,5200,5200,5200,0
20241119,180800,204309150,5200,5200,5200,5200,0
20241119,180700,204309150,5200,5200,5200,5200,0
20241119,180600,204309150,5200,5200,5200,5200,0
20241119,180500,204309150,5200,5200,5200,5200,0
20241119,180400,204309150,5200,5200,5200,5200,0
20241119,180300,204309150,5200,5200,5200,5200,0
20241119,180200,204309150,5200,5200,5200,5200,0
20241119,180100,204309150,5200,5200,5200,5200,0
20241119,180000,204309150,5200,5200,5200,5200,0
20241119,175900,204309150,5200,5200,5200,5200,0
20241119,175800,204309150,5200,5200,5200,5200,0
20241119,175700,204309150,5200,5200,5200,5200,0
20241119,175600,204309150,5200,5200,5200,5200,0
20241119,175500,204309150,5200,5200,5200,5200,0
20241119,175400,204309150,5200,5200,5200,5200,0
20241119,175300,204309150,5200,5200,5200,5200,0
20241119,175200,204309150,5200,5200,5200,5200,0
20241119,175100,204309150,5200,5200,5200,5200,0
20241119,175000,204309150,5200,5200,5200,5200,0
20241119,174900,204309150,5200,5200,5200,5200,0
20241119,174800,204309150,5200,5200,5200,5200,0
20241119,174700,204309150,5200,5200,5200,5200,0
20241119,174600,204309150,5200,5200,5200,5200,0
20241119,174500,204309150,5200,5200,5200,5200,0
20241119,174400,204309150,5200,5200,5200,5200,835
20241119,174300,204309150,5200,5200,5200,5200,0
20241119,174200,204309150,5200,5200,5200,5200,0
20241119,174100,204309150,5200,5200,5200,5200,0
20241119,174000,204309150,5200,5200,5200,5200,0
20241119,173900,204309150,5200,5200,5200,5200,0
20241119,173800,204309150,5200,5200,5200,5200,0
20241119,173700,204309150,5200,5200,5200,5200,0
20241119,173600,204309150,5200,5200,5200,5200,0
20241119,173500,204309150,5200,5200,5200,5200,0
20241119,173400,204309150,5200,5200,5200,5200,0
20241119,173300,204309150,5200,5200,5200,5200,0
20241119,173200,204309150,5200,5200,5200,5200,0
20241119,173100,204309150,5200,5200,5200,5200,0
20241119,173000,204309150,5200,5200,5200,5200,0
20241119,172900,204309150,5200,5200,5200,5200,0
20241119,172800,204309150,5200,5200,5200,5200,0
20241119,172700,204309150,5200,5200,5200,5200,0
20241119,172600,204309150,5200,5200,5200,5200,0
20241119,172500,204309150,5200,5200,5200,5200,0
20241119,172400,204309150,5200,5200,5200,5200,0
20241119,172300,204309150,5200,5200,5200,5200,0
20241119,172200,204309150,5200,5200,5200,5200,0
20241119,172100,204309150,5200,5200,5200,5200,0
20241119,172000,204309150,5200,5200,5200,5200,0
20241119,171900,204309150,5200,5200,5200,5200,0
20241119,171800,204309150,5200,5200,5200,5200,0
20241119,171700,204309150,5200,5200,5200,5200,0
20241119,171600,204309150,5200,5200,5200,5200,0
20241119,171500,204309150,5200,5200,5200,5200,0
20241119,171400,204309150,5200,5200,5200,5200,835
20241119,171300,204309150,5200,5200,5200,5200,0
20241119,171200,204309150,5200,5200,5200,5200,0
20241119,171100,204309150,5200,5200,5200,5200,0
20241119,171000,204309150,5200,5200,5200,5200,0
20241119,170900,204309150,5200,5200,5200,5200,0
20241119,170800,204309150,5200,5200,5200,5200,0
20241119,170700,204309150,5200,5200,5200,5200,0
20241119,170600,204309150,5200,5200,5200,5200,0
20241119,170500,204309150,5200,5200,5200,5200,0
20241119,170400,204309150,5200,5200,5200,5200,0
20241119,170300,204309150,5200,5200,5200,5200,0
20241119,170200,204309150,5200,5200,5200,5200,0
20241119,170100,204309150,5200,5200,5200,5200,0
20241119,170000,204309150,5200,5200,5200,5200,0
20241119,165900,204309150,5200,5200,5200,5200,0
20241119,165800,204309150,5200,5200,5200,5200,0
20241119,165700,204309150,5200,5200,5200,5200,0
20241119,165600,204309150,5200,5200,5200,5200,0
20241119,165500,204309150,5200,5200,5200,5200,0
20241119,165400,204309150,5200,5200,5200,5200,0
20241119,165300,204309150,5200,5200,5200,5200,0
20241119,165200,204309150,5200,5200,5200,5200,0
20241119,165100,204309150,5200,5200,5200,5200,0
20241119,165000,204309150,5200,5200,5200,5200,0
20241119,164900,204309150,5200,5200,5200,5200,0
20241119,164800,204309150,5200,5200,5200,5200,0
20241119,164700,204309150,5200,5200,5200,5200,0
20241119,164600,204309150,5200,5200,5200,5200,0
20241119,164500,204309150,5200,5200,5200,5200,0
20241119,164400,204309150,5200,5200,5200,5200,835
20241119,164300,204309150,5200,5200,5200,5200,0
20241119,164200,204309150,5200,5200,5200,5200,0
20241119,164100,204309150,5200,5200,5200,5200,0
20241119,164000,204309150,5200,5200,5200,5200,0
20241119,163900,204309150,5200,5200,5200,5200,0
20241119,163800,204309150,5200,5200,5200,5200,0
20241119,163700,204309150,5200,5200,5200,5200,0
20241119,163600,204309150,5200,5200,5200,5200,0
20241119,163500,204309150,5200,5200,5200,5200,0
20241119,163400,204309150,5200,5200,5200,5200,0
20241119,163300,204309150,5200,5200,5200,5200,0
20241119,163200,204309150,5200,5200,5200,5200,0
20241119,163100,204309150,5200,5200,5200,5200,0
20241119,163000,204309150,5200,5200,5200,5200,0
20241119,162900,204309150,5200,5200,5200,5200,0
20241119,162800,204309150,5200,5200,5200,5200,0
20241119,162700,204309150,5200,5200,5200,5200,0
20241119,162600,204309150,5200,5200,5200,5200,0
20241119,162500,204309150,5200,5200,5200,5200,0
20241119,162400,204309150,5200,5200,5200,5200,0
20241119,162300,204309150,5200,5200,5200,5200,0
20241119,162200,204309150,5200,5200,5200,5200,0
20241119,162100,204309150,5200,5200,5200,5200,0
20241119,162000,204309150,5200,5200,5200,5200,0
20241119,161900,204309150,5200,5200,5200,5200,0
20241119,161800,204309150,5200,5200,5200,5200,0
20241119,161700,204309150,5200,5200,5200,5200,0
20241119,161600,204309150,5200,5200,5200,5200,0
20241119,161500,204309150,5200,5200,5200,5200,0
20241119,161400,204309150,5200,5200,5200,5200,835
20241119,161300,204309150,5200,5200,5200,5200,0
20241119,161200,204309150,5200,5200,5200,5200,0
20241119,161100,204309150,5200,5200,5200,5200,0
20241119,161000,204309150,5200,5200,5200,5200,0
20241119,160900,204309150,5200,5200,5200,5200,0
20241119,160800,204309150,5200,5200,5200,5200,0
20241119,160700,204309150,5200,5200,5200,5200,0
20241119,160600,204309150,5200,5200,5200,5200,0
20241119,160500,204309150,5200,5200,5200,5200,0
20241119,160400,204309150,5200,5200,5200,5200,0
20241119,160300,204309150,5200,5200,5200,5200,0
20241119,160200,204309150,5200,5200,5200,5200,0
20241119,160100,204309150,5200,5200,5200,5200,0
20241119,160000,204309150,5200,5200,5200,5200,0
20241119,155900,204309150,5200,5200,5200,5200,0
20241119,155800,204309150,5200,5200,5200,5200,0
20241119,155700,204309150,5200,5200,5200,5200,0
20241119,155600,204309150,5200,5200,5200,5200,0
20241119,155500,204309150,5200,5200,5200,5200,0
20241119,155400,204309150,5200,5200,5200,5200,0
20241119,155300,204309150,5200,5200,5200,5200,0
20241119,155200,204309150,5200,5200,5200,5200,0
20241119,155100,204309150,5200,5200,5200,5200,0
20241119,155000,204309150,5200,5200,5200,5200,0
20241119,154900,204309150,5200,5200,5200,5200,0
20241119,154800,204309150,5200,5200,5200,5200,0
20241119,154700,204309150,5200,5200,5200,5200,0
20241119,154600,204309150,5200,5200,5200,5200,0
20241119,154500,204309150,5200,5200,5200,5200,0
20241119,154400,204309150,5200,5200,5200,5200,835
20241119,154300,204309150,5200,5200,5200,5200,0
20241119,154200,204309150,5200,5200,5200,5200,0
20241119,154100,204309150,5200,5200,5200,5200,0
20241119,154000,204309150,5200,5200,5200,5200,0
20241119,153900,204309150,5200,5200,5200,5200,0
20241119,153800,204309150,5200,5200,5200,5200,0
20241119,153700,204309150,5200,5200,5200,5200,0
20241119,153600,204309150,5200,5200,5200,5200,0
20241119,153500,204309150,5200,5200,5200,5200,0
20241119,153400,204309150,5200,5200,5200,5200,0
20241119,153300,204309150,5200,5200,5200,5200,0
20241119,153200,204309150,5200,5200,5200,5200,0
20241119,153100,204309150,5200,5200,5200,5200,0
20241119,153000,204309150,5200,5200,5200,5200,835
20241119,152900,199967150,5220,5220,5220,5220,0
20241119,152800,199967150,5220,5220,5220,5220,0
20241119,152700,199967150,5220,5220,5220,5220,0
20241119,152600,199967150,5220,5220,5220,5220,0
20241119,152500,199967150,5220,5220,5220,5220,0
20241119,152400,199967150,5220,5220,5220,5220,0
20241119,152300,199967150,5220,5220,5220,5220,0
20241119,152200,199967150,5220,5220,5220,5220,0
20241119,152100,199967150,5220,5220,5220,5220,0
20241119,152000,199967150,5220,5220,5220,5220,0
20241119,151900,199967150,5220,5200,5220,5200,940
20241119,151800,195079130,5200,5200,5200,5200,10
20241119,151700,195027130,5200,5200,5200,5200,0
20241119,151600,195027130,5200,5200,5200,5200,1165
20241119,151500,188969130,5220,5210,5220,5210,10
20241119,151400,188917020,5200,5200,5200,5200,0
20241119,151300,188917020,5200,5200,5200,5200,0
20241119,151200,188917020,5200,5200,5200,5200,0
20241119,151100,188917020,5200,5200,5200,5200,0
20241119,151000,188917020,5200,5200,5200,5200,11
20241119,150900,188859820,5230,5230,5230,5230,0
20241119,150800,188859820,5230,5230,5230,5230,0
20241119,150700,188859820,5230,5230,5230,5230,0
20241119,150600,188859820,5230,5230,5230,5230,0
20241119,150500,188859820,5230,5230,5230,5230,0
20241119,150400,188859820,5230,5230,5230,5230,0
20241119,150300,188859820,5230,5230,5230,5230,0
20241119,150200,188859820,5230,5230,5230,5230,10
20241119,150100,188807520,5230,5230,5230,5230,10
20241119,150000,188755220,5230,5230,5230,5230,0
20241119,145900,188755220,5230,5230,5230,5230,1
20241119,145800,188749990,5190,5200,5200,5190,392
20241119,145700,186715390,5230,5230,5230,5230,0
20241119,145600,186715390,5230,5230,5230,5230,0
20241119,145500,186715390,5230,5230,5230,5230,0
20241119,145400,186715390,5230,5230,5230,5230,30
20241119,145300,186558490,5230,5230,5230,5230,0
20241119,145200,186558490,5230,5230,5230,5230,0
20241119,145100,186558490,5230,5230,5230,5230,0
20241119,145000,186558490,5230,5230,5230,5230,0
20241119,144900,186558490,5230,5230,5230,5230,1
20241119,144800,186553260,5190,5190,5190,5190,0
20241119,144700,186553260,5190,5230,5230,5190,19
20241119,144600,186454380,5220,5220,5220,5220,1
20241119,144500,186449160,5230,5230,5230,5230,0
20241119,144400,186449160,5230,5230,5230,5230,1
20241119,144300,186443930,5220,5220,5220,5220,0
20241119,144200,186443930,5220,5220,5220,5220,0
20241119,144100,186443930,5220,5220,5220,5220,0
20241119,144000,186443930,5220,5220,5220,5220,0
20241119,143900,186443930,5220,5220,5220,5220,0
20241119,143800,186443930,5220,5180,5220,5180,3000
20241119,143700,170792180,5150,5150,5150,5150,0
20241119,143600,170792180,5150,5150,5150,5150,0
20241119,143500,170792180,5150,5150,5150,5150,0
20241119,143400,170792180,5150,5150,5150,5150,0
20241119,143300,170792180,5150,5150,5150,5150,640
20241119,143200,167496180,5160,5160,5160,5160,0
20241119,143100,167496180,5160,5160,5160,5160,0
20241119,143000,167496180,5160,5160,5160,5160,0
20241119,142900,167496180,5160,5160,5160,5160,0
20241119,142800,167496180,5160,5160,5160,5160,409
20241119,142700,165385740,5170,5170,5170,5170,951
20241119,142600,160469070,5170,5170,5170,5170,0
20241119,142500,160469070,5170,5170,5170,5170,0
20241119,142400,160469070,5170,5170,5170,5170,0
20241119,142300,160469070,5170,5170,5170,5170,53
20241119,142200,160195060,5180,5180,5180,5180,0
20241119,142100,160195060,5180,5180,5180,5180,90
20241119,142000,159728860,5210,5210,5210,5210,0
20241119,141900,159728860,5210,5210,5210,5210,0
20241119,141800,159728860,5210,5210,5210,5210,0
20241119,141700,159728860,5210,5210,5210,5210,0
20241119,141600,159728860,5210,5210,5210,5210,0
20241119,141500,159728860,5210,5210,5210,5210,0
20241119,141400,159728860,5210,5210,5210,5210,0
20241119,141300,159728860,5210,5210,5210,5210,0
20241119,141200,159728860,5210,5210,5210,5210,0
20241119,141100,159728860,5210,5210,5210,5210,0
20241119,141000,159728860,5210,5210,5210,5210,0
20241119,140900,159728860,5210,5210,5210,5210,0
20241119,140800,159728860,5210,5210,5210,5210,0
20241119,140700,159728860,5210,5210,5210,5210,0
20241119,140600,159728860,5210,5200,5210,5200,2001
20241119,140500,149304650,5160,5160,5160,5160,0
20241119,140400,149304650,5160,5160,5160,5160,100
20241119,140300,148788650,5170,5170,5170,5170,14
20241119,140200,148716270,5210,5210,5210,5210,0
20241119,140100,148716270,5210,5210,5210,5210,0
20241119,140000,148716270,5210,5210,5210,5210,0
20241119,135900,148716270,5210,5210,5210,5210,0
20241119,135800,148716270,5210,5210,5210,5210,0
20241119,135700,148716270,5210,5210,5210,5210,0
20241119,135600,148716270,5210,5200,5210,5200,2
20241119,135500,148705860,5200,5200,5200,5200,0
20241119,135400,148705860,5200,5200,5200,5200,0
20241119,135300,148705860,5200,5200,5200,5200,600
20241119,135200,145585860,5200,5200,5200,5200,0
20241119,135100,145585860,5200,5200,5200,5200,0
20241119,135000,145585860,5200,5200,5200,5200,0
20241119,134900,145585860,5200,5200,5200,5200,0
20241119,134800,145585860,5200,5200,5200,5200,0
20241119,134700,145585860,5200,5200,5200,5200,0
20241119,134600,145585860,5200,5200,5200,5200,0
20241119,134500,145585860,5200,5200,5200,5200,0
20241119,134400,145585860,5200,5200,5200,5200,1
20241119,134300,145580660,5170,5170,5170,5170,209
20241119,134200,144500130,5200,5200,5200,5200,0
20241119,134100,144500130,5200,5180,5200,5180,3
20241119,134000,144484570,5200,5200,5200,5200,0
20241119,133900,144484570,5200,5200,5200,5200,0
20241119,133800,144484570,5200,5200,5200,5200,0
20241119,133700,144484570,5200,5200,5200,5200,699
20241119,133600,140849770,5200,5200,5200,5200,0
20241119,133500,140849770,5200,5190,5200,5180,73
20241119,133400,140471110,5180,5180,5180,5180,26
20241119,133300,140336430,5180,5170,5180,5170,200
20241119,133200,139300940,5180,5180,5180,5180,0
20241119,133100,139300940,5180,5180,5180,5180,0
20241119,133000,139300940,5180,5180,5180,5180,0
20241119,132900,139300940,5180,5180,5180,5180,1
20241119,132800,139295760,5170,5170,5170,5170,0
20241119,132700,139295760,5170,5170,5170,5170,0
20241119,132600,139295760,5170,5170,5170,5170,8
20241119,132500,139254400,5170,5170,5170,5170,300
20241119,132400,137703400,5170,5170,5170,5170,0
20241119,132300,137703400,5170,5170,5170,5170,0
20241119,132200,137703400,5170,5170,5170,5170,0
20241119,132100,137703400,5170,5170,5170,5170,0
20241119,132000,137703400,5170,5170,5170,5170,10
20241119,131900,137651700,5170,5170,5170,5170,0
20241119,131800,137651700,5170,5170,5170,5170,0
20241119,131700,137651700,5170,5170,5170,5170,0
20241119,131600,137651700,5170,5170,5170,5170,1
20241119,131500,137646530,5160,5160,5160,5160,0
20241119,131400,137646530,5160,5140,5160,5140,431
20241119,131300,135425570,5130,5130,5130,5130,0
20241119,131200,135425570,5130,5130,5130,5130,30
20241119,131100,135271670,5130,5130,5130,5130,171
20241119,131000,134394440,5160,5160,5160,5160,0
20241119,130900,134394440,5160,5160,5160,5160,0
20241119,130800,134394440,5160,5160,5160,5160,1
20241119,130700,134389280,5130,5150,5160,5130,61
20241119,130600,134074840,5140,5140,5160,5140,521
20241119,130500,131396760,5160,5130,5160,5130,650
20241119,130400,128060240,5130,5130,5130,5130,0
20241119,130300,128060240,5130,5130,5130,5130,0
20241119,130200,128060240,5130,5130,5130,5130,0
20241119,130100,128060240,5130,5130,5130,5130,0
20241119,130000,128060240,5130,5130,5130,5130,382
20241119,125900,126100580,5130,5130,5130,5130,30
20241119,125800,125946680,5120,5120,5120,5120,0
20241119,125700,125946680,5120,5120,5120,5120,0
20241119,125600,125946680,5120,5120,5120,5120,0
20241119,125500,125946680,5120,5120,5120,5120,0
20241119,125400,125946680,5120,5120,5120,5120,0
20241119,125300,125946680,5120,5120,5120,5120,100
20241119,125200,125434680,5120,5120,5120,5120,150
20241119,125100,124666680,5130,5120,5130,5120,20
20241119,125000,124564180,5130,5130,5130,5130,0
20241119,124900,124564180,5130,5130,5130,5130,0
20241119,124800,124564180,5130,5130,5130,5130,0
20241119,124700,124564180,5130,5130,5130,5130,0
20241119,124600,124564180,5130,5130,5130,5130,0
20241119,124500,124564180,5130,5130,5130,5130,0
20241119,124400,124564180,5130,5130,5130,5130,8
20241119,124300,124523140,5120,5120,5120,5120,0
20241119,124200,124523140,5120,5120,5120,5120,0
20241119,124100,124523140,5120,5130,5130,5120,1097
20241119,124000,118902930,5140,5140,5140,5140,0
20241119,123900,118902930,5140,5140,5140,5140,5
20241119,123800,118877230,5140,5140,5140,5140,100
20241119,123700,118363230,5140,5140,5140,5140,0
20241119,123600,118363230,5140,5140,5140,5140,3
20241119,123500,118347810,5130,5130,5130,5130,0
20241119,123400,118347810,5130,5130,5130,5130,0
20241119,123300,118347810,5130,5130,5130,5130,9
20241119,123200,118301640,5130,5130,5130,5130,0
20241119,123100,118301640,5130,5130,5130,5130,0
20241119,123000,118301640,5130,5130,5130,5130,5
20241119,122900,118275990,5130,5130,5130,5130,3
20241119,122800,118260600,5130,5130,5130,5130,2
20241119,122700,118250340,5120,5120,5120,5120,0
20241119,122600,118250340,5120,5120,5120,5120,0
20241119,122500,118250340,5120,5120,5120,5120,0
20241119,122400,118250340,5120,5120,5120,5120,0
20241119,122300,118250340,5120,5120,5120,5120,0
20241119,122200,118250340,5120,5130,5130,5120,1500
20241119,122100,110568170,5140,5140,5140,5140,0
20241119,122000,110568170,5140,5140,5140,5140,0
20241119,121900,110568170,5140,5140,5140,5140,200
20241119,121800,109540170,5130,5130,5130,5130,0
20241119,121700,109540170,5130,5130,5130,5130,500
20241119,121600,106975170,5140,5140,5140,5140,103
20241119,121500,106445750,5140,5140,5140,5140,0
20241119,121400,106445750,5140,5140,5140,5140,0
20241119,121300,106445750,5140,5140,5140,5140,0
20241119,121200,106445750,5140,5140,5140,5140,0
20241119,121100,106445750,5140,5140,5140,5140,0
20241119,121000,106445750,5140,5140,5140,5140,0
20241119,120900,106445750,5140,5140,5140,5140,0
20241119,120800,106445750,5140,5140,5140,5140,0
20241119,120700,106445750,5140,5140,5140,5140,0
20241119,120600,106445750,5140,5140,5140,5140,0
20241119,120500,106445750,5140,5140,5140,5140,0
20241119,120400,106445750,5140,5140,5140,5140,0
20241119,120300,106445750,5140,5140,5140,5140,0
20241119,120200,106445750,5140,5140,5140,5140,0
20241119,120100,106445750,5140,5150,5150,5140,1230
20241119,120000,100116250,5150,5150,5150,5150,0
20241119,115900,100116250,5150,5150,5150,5150,0
20241119,115800,100116250,5150,5150,5150,5150,100
20241119,115700,99601250,5150,5150,5150,5150,100
20241119,115600,99086250,5150,5150,5150,5150,0
20241119,115500,99086250,5150,5150,5150,5150,0
20241119,115400,99086250,5150,5150,5150,5150,200
20241119,115300,98056250,5180,5180,5180,5180,0
20241119,115200,98056250,5180,5180,5180,5180,0
20241119,115100,98056250,5180,5180,5180,5180,0
20241119,115000,98056250,5180,5180,5180,5180,0
20241119,114900,98056250,5180,5180,5180,5180,5
20241119,114800,98030350,5150,5150,5150,5150,0
20241119,114700,98030350,5150,5150,5150,5150,0
20241119,114600,98030350,5150,5150,5150,5150,0
20241119,114500,98030350,5150,5150,5150,5150,0
20241119,114400,98030350,5150,5150,5150,5150,0
20241119,114300,98030350,5150,5150,5150,5150,167
20241119,114200,97170300,5150,5150,5150,5150,0
20241119,114100,97170300,5150,5150,5150,5150,0
20241119,114000,97170300,5150,5150,5150,5150,0
20241119,113900,97170300,5150,5150,5150,5150,0
20241119,113800,97170300,5150,5150,5150,5150,0
20241119,113700,97170300,5150,5150,5150,5150,0
20241119,113600,97170300,5150,5150,5150,5150,0
20241119,113500,97170300,5150,5150,5150,5150,0
20241119,113400,97170300,5150,5150,5150,5150,0
20241119,113300,97170300,5150,5150,5150,5150,0
20241119,113200,97170300,5150,5150,5150,5150,0
20241119,113100,97170300,5150,5150,5150,5150,0
20241119,113000,97170300,5150,5150,5150,5150,50
20241119,112900,96912800,5150,5150,5150,5150,19
20241119,112800,96814950,5180,5180,5180,5180,0
20241119,112700,96814950,5180,5180,5180,5180,0
20241119,112600,96814950,5180,5180,5180,5180,0
20241119,112500,96814950,5180,5180,5180,5180,50
20241119,112400,96555950,5180,5180,5180,5180,0
20241119,112300,96555950,5180,5180,5180,5180,0
20241119,112200,96555950,5180,5180,5180,5180,0
20241119,112100,96555950,5180,5180,5180,5180,0
20241119,112000,96555950,5180,5180,5180,5180,0
20241119,111900,96555950,5180,5180,5180,5180,0
20241119,111800,96555950,5180,5180,5180,5180,0
20241119,111700,96555950,5180,5180,5180,5180,0
20241119,111600,96555950,5180,5180,5180,5180,1
20241119,111500,96550770,5180,5180,5180,5180,0
20241119,111400,96550770,5180,5180,5180,5180,0
20241119,111300,96550770,5180,5180,5180,5180,0
20241119,111200,96550770,5180,5180,5180,5180,0
20241119,111100,96550770,5180,5180,5180,5180,0
20241119,111000,96550770,5180,5180,5180,5180,0
20241119,110900,96550770,5180,5180,5180,5180,0
20241119,110800,96550770,5180,5180,5180,5180,0
20241119,110700,96550770,5180,5180,5180,5180,0
20241119,110600,96550770,5180,5180,5180,5180,0
20241119,110500,96550770,5180,5180,5180,5180,0
20241119,110400,96550770,5180,5180,5180,5180,0
20241119,110300,96550770,5180,5180,5180,5180,0
20241119,110200,96550770,5180,5180,5180,5180,0
20241119,110100,96550770,5180,5180,5180,5180,0
20241119,110000,96550770,5180,5180,5180,5180,100
20241119,105900,96032770,5180,5180,5180,5180,0
20241119,105800,96032770,5180,5180,5180,5180,0
20241119,105700,96032770,5180,5180,5180,5180,0
20241119,105600,96032770,5180,5180,5180,5180,50
20241119,105500,95773770,5180,5180,5180,5180,0
20241119,105400,95773770,5180,5180,5180,5180,0
20241119,105300,95773770,5180,5180,5180,5180,0
20241119,105200,95773770,5180,5180,5180,5180,0
20241119,105100,95773770,5180,5180,5180,5180,0
20241119,105000,95773770,5180,5180,5180,5180,0
20241119,104900,95773770,5180,5180,5180,5180,0
20241119,104800,95773770,5180,5180,5180,5180,2
20241119,104700,95763410,5140,5150,5150,5140,400
20241119,104600,93706710,5150,5150,5150,5150,0
20241119,104500,93706710,5150,5150,5150,5150,0
20241119,104400,93706710,5150,5150,5150,5150,0
20241119,104300,93706710,5150,5150,5150,5150,0
20241119,104200,93706710,5150,5150,5150,5150,0
20241119,104100,93706710,5150,5150,5150,5150,0
20241119,104000,93706710,5150,5150,5150,5150,0
20241119,103900,93706710,5150,5150,5150,5150,0
20241119,103800,93706710,5150,5180,5180,5150,317
20241119,103700,92068370,5180,5180,5180,5180,0
20241119,103600,92068370,5180,5180,5180,5180,0
20241119,103500,92068370,5180,5180,5180,5180,0
20241119,103400,92068370,5180,5180,5180,5180,0
20241119,103300,92068370,5180,5180,5180,5180,0
20241119,103200,92068370,5180,5180,5180,5180,5
20241119,103100,92042470,5180,5180,5180,5180,2
20241119,103000,92032110,5180,5180,5180,5180,2
20241119,102900,92021750,5150,5150,5150,5150,0
20241119,102800,92021750,5150,5150,5150,5150,50
20241119,102700,91764250,5150,5150,5150,5150,0
20241119,102600,91764250,5150,5150,5150,5150,0
20241119,102500,91764250,5150,5150,5150,5150,0
20241119,102400,91764250,5150,5150,5150,5150,0
20241119,102300,91764250,5150,5150,5150,5150,0
20241119,102200,91764250,5150,5160,5160,5150,109
20241119,102100,91202880,5180,5180,5180,5180,0
20241119,102000,91202880,5180,5180,5180,5180,0
20241119,101900,91202880,5180,5180,5180,5180,0
20241119,101800,91202880,5180,5180,5180,5180,0
20241119,101700,91202880,5180,5180,5180,5180,0
20241119,101600,91202880,5180,5180,5180,5180,10
20241119,101500,91151080,5180,5180,5180,5180,0
20241119,101400,91151080,5180,5180,5180,5180,0
20241119,101300,91151080,5180,5180,5180,5180,0
20241119,101200,91151080,5180,5180,5180,5180,1
20241119,101100,91145900,5180,5180,5180,5180,0
20241119,101000,91145900,5180,5180,5180,5180,4
20241119,100900,91125180,5180,5180,5180,5180,1
20241119,100800,91120000,5180,5180,5180,5180,12
20241119,100700,91057840,5180,5180,5180,5180,0
20241119,100600,91057840,5180,5180,5180,5180,5
20241119,100500,91031940,5180,5180,5180,5180,0
20241119,100400,91031940,5180,5180,5180,5180,0
20241119,100300,91031940,5180,5180,5180,5180,0
20241119,100200,91031940,5180,5150,5180,5150,13
20241119,100100,90964960,5150,5150,5150,5150,0
20241119,100000,90964960,5150,5150,5150,5150,0
20241119,095900,90964960,5150,5150,5150,5150,0
20241119,095800,90964960,5150,5150,5150,5150,0
20241119,095700,90964960,5150,5150,5150,5150,0
20241119,095600,90964960,5150,5150,5150,5150,30
20241119,095500,90810460,5190,5190,5190,5190,0
20241119,095400,90810460,5190,5190,5190,5190,5
20241119,095300,90784510,5180,5180,5180,5180,0
20241119,095200,90784510,5180,5180,5180,5180,0
20241119,095100,90784510,5180,5180,5180,5180,193
20241119,095000,89784770,5180,5180,5180,5180,8
20241119,094900,89743330,5170,5170,5170,5170,8
20241119,094800,89701970,5170,5170,5170,5170,0
20241119,094700,89701970,5170,5170,5170,5170,220
20241119,094600,88564570,5180,5180,5180,5180,0
20241119,094500,88564570,5180,5180,5180,5180,0
20241119,094400,88564570,5180,5180,5180,5180,0
20241119,094300,88564570,5180,5180,5180,5180,0
20241119,094200,88564570,5180,5180,5180,5180,5
20241119,094100,88538670,5130,5140,5140,5130,200
20241119,094000,87512490,5130,5150,5150,5130,799
20241119,093900,83410440,5150,5150,5150,5150,0
20241119,093800,83410440,5150,5150,5150,5150,0
20241119,093700,83410440,5150,5150,5150,5150,200
20241119,093600,82380440,5150,5150,5150,5150,272
20241119,093500,80979640,5150,5160,5160,5150,2132
20241119,093400,69998440,5160,5170,5170,5160,1028
20241119,093300,64688730,5170,5200,5200,5170,1348
20241119,093200,57713930,5200,5200,5200,5200,0
20241119,093100,57713930,5200,5200,5200,5200,0
20241119,093000,57713930,5200,5220,5220,5200,22
20241119,092900,57599490,5220,5220,5220,5220,0
20241119,092800,57599490,5220,5220,5220,5220,40
20241119,092700,57390690,5220,5220,5220,5220,559
20241119,092600,54472710,5190,5190,5190,5190,0
20241119,092500,54472710,5190,5190,5190,5190,0
20241119,092400,54472710,5190,5220,5220,5190,102
20241119,092300,53943270,5190,5190,5190,5190,0
20241119,092200,53943270,5190,5190,5190,5190,4
20241119,092100,53922510,5190,5190,5190,5190,800
20241119,092000,49770510,5190,5190,5220,5190,3496
20241119,091900,31604000,5190,5190,5190,5190,32
20241119,091800,31437920,5190,5190,5210,5190,685
20241119,091700,27882580,5190,5190,5190,5190,200
20241119,091600,26844580,5190,5210,5210,5190,1004
20241119,091500,21616300,5210,5210,5210,5210,900
20241119,091400,16927300,5210,5220,5220,5190,1354
20241119,091300,9894340,5200,5200,5200,5200,50
20241119,091200,9634340,5240,5190,5240,5190,459
20241119,091100,7251680,5180,5180,5180,5180,0
20241119,091000,7251680,5180,5180,5180,5180,433
20241119,090900,5008740,5200,5210,5210,5200,106
20241119,090800,4457460,5200,5200,5200,5200,83
20241119,090700,4025860,5270,5270,5270,5270,0
20241119,090600,4025860,5270,5270,5270,5270,300
20241119,090500,2444860,5270,5270,5270,5270,0
20241119,090400,2444860,5270,5270,5270,5270,247
20241119,090300,1143170,5270,5270,5270,5270,0
20241119,090200,1143170,5270,5270,5270,5270,1
20241119,090100,1137900,5200,5200,5200,5200,0
20241119,090000,1137900,5200,5250,5250,5200,217