KissMeData/317120/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,205800,610333160,3465,3465,3465,3465,1629
20241119,205700,610333160,3465,3465,3465,3465,0
20241119,205600,610333160,3465,3465,3465,3465,0
20241119,205500,610333160,3465,3465,3465,3465,0
20241119,205400,610333160,3465,3465,3465,3465,0
20241119,205300,610333160,3465,3465,3465,3465,0
20241119,205200,610333160,3465,3465,3465,3465,0
20241119,205100,610333160,3465,3465,3465,3465,0
20241119,205000,610333160,3465,3465,3465,3465,0
20241119,204900,610333160,3465,3465,3465,3465,0
20241119,204800,610333160,3465,3465,3465,3465,0
20241119,204700,610333160,3465,3465,3465,3465,0
20241119,204600,610333160,3465,3465,3465,3465,0
20241119,204500,610333160,3465,3465,3465,3465,0
20241119,204400,610333160,3465,3465,3465,3465,0
20241119,204300,610333160,3465,3465,3465,3465,0
20241119,204200,610333160,3465,3465,3465,3465,0
20241119,204100,610333160,3465,3465,3465,3465,0
20241119,204000,610333160,3465,3465,3465,3465,0
20241119,203900,610333160,3465,3465,3465,3465,0
20241119,203800,610333160,3465,3465,3465,3465,0
20241119,203700,610333160,3465,3465,3465,3465,0
20241119,203600,610333160,3465,3465,3465,3465,0
20241119,203500,610333160,3465,3465,3465,3465,0
20241119,203400,610333160,3465,3465,3465,3465,0
20241119,203300,610333160,3465,3465,3465,3465,0
20241119,203200,610333160,3465,3465,3465,3465,0
20241119,203100,610333160,3465,3465,3465,3465,0
20241119,203000,610333160,3465,3465,3465,3465,0
20241119,202900,610333160,3465,3465,3465,3465,0
20241119,202800,610333160,3465,3465,3465,3465,1629
20241119,202700,610333160,3465,3465,3465,3465,0
20241119,202600,610333160,3465,3465,3465,3465,0
20241119,202500,610333160,3465,3465,3465,3465,0
20241119,202400,610333160,3465,3465,3465,3465,0
20241119,202300,610333160,3465,3465,3465,3465,0
20241119,202200,610333160,3465,3465,3465,3465,0
20241119,202100,610333160,3465,3465,3465,3465,0
20241119,202000,610333160,3465,3465,3465,3465,0
20241119,201900,610333160,3465,3465,3465,3465,0
20241119,201800,610333160,3465,3465,3465,3465,0
20241119,201700,610333160,3465,3465,3465,3465,0
20241119,201600,610333160,3465,3465,3465,3465,0
20241119,201500,610333160,3465,3465,3465,3465,0
20241119,201400,610333160,3465,3465,3465,3465,0
20241119,201300,610333160,3465,3465,3465,3465,0
20241119,201200,610333160,3465,3465,3465,3465,0
20241119,201100,610333160,3465,3465,3465,3465,0
20241119,201000,610333160,3465,3465,3465,3465,0
20241119,200900,610333160,3465,3465,3465,3465,0
20241119,200800,610333160,3465,3465,3465,3465,0
20241119,200700,610333160,3465,3465,3465,3465,0
20241119,200600,610333160,3465,3465,3465,3465,0
20241119,200500,610333160,3465,3465,3465,3465,0
20241119,200400,610333160,3465,3465,3465,3465,0
20241119,200300,610333160,3465,3465,3465,3465,0
20241119,200200,610333160,3465,3465,3465,3465,0
20241119,200100,610333160,3465,3465,3465,3465,0
20241119,200000,610333160,3465,3465,3465,3465,0
20241119,195900,610333160,3465,3465,3465,3465,0
20241119,195800,610333160,3465,3465,3465,3465,1629
20241119,195700,610333160,3465,3465,3465,3465,0
20241119,195600,610333160,3465,3465,3465,3465,0
20241119,195500,610333160,3465,3465,3465,3465,0
20241119,195400,610333160,3465,3465,3465,3465,0
20241119,195300,610333160,3465,3465,3465,3465,0
20241119,195200,610333160,3465,3465,3465,3465,0
20241119,195100,610333160,3465,3465,3465,3465,0
20241119,195000,610333160,3465,3465,3465,3465,0
20241119,194900,610333160,3465,3465,3465,3465,0
20241119,194800,610333160,3465,3465,3465,3465,0
20241119,194700,610333160,3465,3465,3465,3465,0
20241119,194600,610333160,3465,3465,3465,3465,0
20241119,194500,610333160,3465,3465,3465,3465,0
20241119,194400,610333160,3465,3465,3465,3465,0
20241119,194300,610333160,3465,3465,3465,3465,0
20241119,194200,610333160,3465,3465,3465,3465,0
20241119,194100,610333160,3465,3465,3465,3465,0
20241119,194000,610333160,3465,3465,3465,3465,0
20241119,193900,610333160,3465,3465,3465,3465,0
20241119,193800,610333160,3465,3465,3465,3465,0
20241119,193700,610333160,3465,3465,3465,3465,0
20241119,193600,610333160,3465,3465,3465,3465,0
20241119,193500,610333160,3465,3465,3465,3465,0
20241119,193400,610333160,3465,3465,3465,3465,0
20241119,193300,610333160,3465,3465,3465,3465,0
20241119,193200,610333160,3465,3465,3465,3465,0
20241119,193100,610333160,3465,3465,3465,3465,0
20241119,193000,610333160,3465,3465,3465,3465,0
20241119,192900,610333160,3465,3465,3465,3465,0
20241119,192800,610333160,3465,3465,3465,3465,1629
20241119,192700,610333160,3465,3465,3465,3465,0
20241119,192600,610333160,3465,3465,3465,3465,0
20241119,192500,610333160,3465,3465,3465,3465,0
20241119,192400,610333160,3465,3465,3465,3465,0
20241119,192300,610333160,3465,3465,3465,3465,0
20241119,192200,610333160,3465,3465,3465,3465,0
20241119,192100,610333160,3465,3465,3465,3465,0
20241119,192000,610333160,3465,3465,3465,3465,0
20241119,191900,610333160,3465,3465,3465,3465,0
20241119,191800,610333160,3465,3465,3465,3465,0
20241119,191700,610333160,3465,3465,3465,3465,0
20241119,191600,610333160,3465,3465,3465,3465,0
20241119,191500,610333160,3465,3465,3465,3465,0
20241119,191400,610333160,3465,3465,3465,3465,0
20241119,191300,610333160,3465,3465,3465,3465,0
20241119,191200,610333160,3465,3465,3465,3465,0
20241119,191100,610333160,3465,3465,3465,3465,0
20241119,191000,610333160,3465,3465,3465,3465,0
20241119,190900,610333160,3465,3465,3465,3465,0
20241119,190800,610333160,3465,3465,3465,3465,0
20241119,190700,610333160,3465,3465,3465,3465,0
20241119,190600,610333160,3465,3465,3465,3465,0
20241119,190500,610333160,3465,3465,3465,3465,0
20241119,190400,610333160,3465,3465,3465,3465,0
20241119,190300,610333160,3465,3465,3465,3465,0
20241119,190200,610333160,3465,3465,3465,3465,0
20241119,190100,610333160,3465,3465,3465,3465,0
20241119,190000,610333160,3465,3465,3465,3465,0
20241119,185900,610333160,3465,3465,3465,3465,0
20241119,185800,610333160,3465,3465,3465,3465,1629
20241119,185700,610333160,3465,3465,3465,3465,0
20241119,185600,610333160,3465,3465,3465,3465,0
20241119,185500,610333160,3465,3465,3465,3465,0
20241119,185400,610333160,3465,3465,3465,3465,0
20241119,185300,610333160,3465,3465,3465,3465,0
20241119,185200,610333160,3465,3465,3465,3465,0
20241119,185100,610333160,3465,3465,3465,3465,0
20241119,185000,610333160,3465,3465,3465,3465,0
20241119,184900,610333160,3465,3465,3465,3465,0
20241119,184800,610333160,3465,3465,3465,3465,0
20241119,184700,610333160,3465,3465,3465,3465,0
20241119,184600,610333160,3465,3465,3465,3465,0
20241119,184500,610333160,3465,3465,3465,3465,0
20241119,184400,610333160,3465,3465,3465,3465,0
20241119,184300,610333160,3465,3465,3465,3465,0
20241119,184200,610333160,3465,3465,3465,3465,0
20241119,184100,610333160,3465,3465,3465,3465,0
20241119,184000,610333160,3465,3465,3465,3465,0
20241119,183900,610333160,3465,3465,3465,3465,0
20241119,183800,610333160,3465,3465,3465,3465,0
20241119,183700,610333160,3465,3465,3465,3465,0
20241119,183600,610333160,3465,3465,3465,3465,0
20241119,183500,610333160,3465,3465,3465,3465,0
20241119,183400,610333160,3465,3465,3465,3465,0
20241119,183300,610333160,3465,3465,3465,3465,0
20241119,183200,610333160,3465,3465,3465,3465,0
20241119,183100,610333160,3465,3465,3465,3465,0
20241119,183000,610333160,3465,3465,3465,3465,0
20241119,182900,610333160,3465,3465,3465,3465,0
20241119,182800,610333160,3465,3465,3465,3465,1629
20241119,182700,610333160,3465,3465,3465,3465,0
20241119,182600,610333160,3465,3465,3465,3465,0
20241119,182500,610333160,3465,3465,3465,3465,0
20241119,182400,610333160,3465,3465,3465,3465,0
20241119,182300,610333160,3465,3465,3465,3465,0
20241119,182200,610333160,3465,3465,3465,3465,0
20241119,182100,610333160,3465,3465,3465,3465,0
20241119,182000,610333160,3465,3465,3465,3465,0
20241119,181900,610333160,3465,3465,3465,3465,0
20241119,181800,610333160,3465,3465,3465,3465,0
20241119,181700,610333160,3465,3465,3465,3465,0
20241119,181600,610333160,3465,3465,3465,3465,0
20241119,181500,610333160,3465,3465,3465,3465,0
20241119,181400,610333160,3465,3465,3465,3465,0
20241119,181300,610333160,3465,3465,3465,3465,0
20241119,181200,610333160,3465,3465,3465,3465,0
20241119,181100,610333160,3465,3465,3465,3465,0
20241119,181000,610333160,3465,3465,3465,3465,0
20241119,180900,610333160,3465,3465,3465,3465,0
20241119,180800,610333160,3465,3465,3465,3465,0
20241119,180700,610333160,3465,3465,3465,3465,0
20241119,180600,610333160,3465,3465,3465,3465,0
20241119,180500,610333160,3465,3465,3465,3465,0
20241119,180400,610333160,3465,3465,3465,3465,0
20241119,180300,610333160,3465,3465,3465,3465,0
20241119,180200,610333160,3465,3465,3465,3465,0
20241119,180100,610333160,3465,3465,3465,3465,0
20241119,180000,610333160,3465,3465,3465,3465,0
20241119,175900,610333160,3465,3465,3465,3465,0
20241119,175800,610333160,3465,3465,3465,3465,1629
20241119,175700,610333160,3465,3465,3465,3465,0
20241119,175600,610333160,3465,3465,3465,3465,0
20241119,175500,610333160,3465,3465,3465,3465,0
20241119,175400,610333160,3465,3465,3465,3465,0
20241119,175300,610333160,3465,3465,3465,3465,0
20241119,175200,610333160,3465,3465,3465,3465,0
20241119,175100,610333160,3465,3465,3465,3465,0
20241119,175000,610333160,3465,3465,3465,3465,0
20241119,174900,610333160,3465,3465,3465,3465,0
20241119,174800,610333160,3465,3465,3465,3465,0
20241119,174700,610333160,3465,3465,3465,3465,0
20241119,174600,610333160,3465,3465,3465,3465,0
20241119,174500,610333160,3465,3465,3465,3465,0
20241119,174400,610333160,3465,3465,3465,3465,0
20241119,174300,610333160,3465,3465,3465,3465,0
20241119,174200,610333160,3465,3465,3465,3465,0
20241119,174100,610333160,3465,3465,3465,3465,0
20241119,174000,610333160,3465,3465,3465,3465,0
20241119,173900,610333160,3465,3465,3465,3465,0
20241119,173800,610333160,3465,3465,3465,3465,0
20241119,173700,610333160,3465,3465,3465,3465,0
20241119,173600,610333160,3465,3465,3465,3465,0
20241119,173500,610333160,3465,3465,3465,3465,0
20241119,173400,610333160,3465,3465,3465,3465,0
20241119,173300,610333160,3465,3465,3465,3465,0
20241119,173200,610333160,3465,3465,3465,3465,0
20241119,173100,610333160,3465,3465,3465,3465,0
20241119,173000,610333160,3465,3465,3465,3465,0
20241119,172900,610333160,3465,3465,3465,3465,0
20241119,172800,610333160,3465,3465,3465,3465,1629
20241119,172700,610333160,3465,3465,3465,3465,0
20241119,172600,610333160,3465,3465,3465,3465,0
20241119,172500,610333160,3465,3465,3465,3465,0
20241119,172400,610333160,3465,3465,3465,3465,0
20241119,172300,610333160,3465,3465,3465,3465,0
20241119,172200,610333160,3465,3465,3465,3465,0
20241119,172100,610333160,3465,3465,3465,3465,0
20241119,172000,610333160,3465,3465,3465,3465,0
20241119,171900,610333160,3465,3465,3465,3465,0
20241119,171800,610333160,3465,3465,3465,3465,0
20241119,171700,610333160,3465,3465,3465,3465,0
20241119,171600,610333160,3465,3465,3465,3465,0
20241119,171500,610333160,3465,3465,3465,3465,0
20241119,171400,610333160,3465,3465,3465,3465,0
20241119,171300,610333160,3465,3465,3465,3465,0
20241119,171200,610333160,3465,3465,3465,3465,0
20241119,171100,610333160,3465,3465,3465,3465,0
20241119,171000,610333160,3465,3465,3465,3465,0
20241119,170900,610333160,3465,3465,3465,3465,0
20241119,170800,610333160,3465,3465,3465,3465,0
20241119,170700,610333160,3465,3465,3465,3465,0
20241119,170600,610333160,3465,3465,3465,3465,0
20241119,170500,610333160,3465,3465,3465,3465,0
20241119,170400,610333160,3465,3465,3465,3465,0
20241119,170300,610333160,3465,3465,3465,3465,0
20241119,170200,610333160,3465,3465,3465,3465,0
20241119,170100,610333160,3465,3465,3465,3465,0
20241119,170000,610333160,3465,3465,3465,3465,0
20241119,165900,610333160,3465,3465,3465,3465,0
20241119,165800,610333160,3465,3465,3465,3465,1629
20241119,165700,610333160,3465,3465,3465,3465,0
20241119,165600,610333160,3465,3465,3465,3465,0
20241119,165500,610333160,3465,3465,3465,3465,0
20241119,165400,610333160,3465,3465,3465,3465,0
20241119,165300,610333160,3465,3465,3465,3465,0
20241119,165200,610333160,3465,3465,3465,3465,0
20241119,165100,610333160,3465,3465,3465,3465,0
20241119,165000,610333160,3465,3465,3465,3465,0
20241119,164900,610333160,3465,3465,3465,3465,0
20241119,164800,610333160,3465,3465,3465,3465,0
20241119,164700,610333160,3465,3465,3465,3465,0
20241119,164600,610333160,3465,3465,3465,3465,0
20241119,164500,610333160,3465,3465,3465,3465,0
20241119,164400,610333160,3465,3465,3465,3465,0
20241119,164300,610333160,3465,3465,3465,3465,0
20241119,164200,610333160,3465,3465,3465,3465,0
20241119,164100,610333160,3465,3465,3465,3465,0
20241119,164000,610333160,3465,3465,3465,3465,0
20241119,163900,610333160,3465,3465,3465,3465,0
20241119,163800,610333160,3465,3465,3465,3465,0
20241119,163700,610333160,3465,3465,3465,3465,0
20241119,163600,610333160,3465,3465,3465,3465,0
20241119,163500,610333160,3465,3465,3465,3465,0
20241119,163400,610333160,3465,3465,3465,3465,0
20241119,163300,610333160,3465,3465,3465,3465,0
20241119,163200,610333160,3465,3465,3465,3465,0
20241119,163100,610333160,3465,3465,3465,3465,0
20241119,163000,610333160,3465,3465,3465,3465,0
20241119,162900,610333160,3465,3465,3465,3465,0
20241119,162800,610333160,3465,3465,3465,3465,1629
20241119,162700,610333160,3465,3465,3465,3465,0
20241119,162600,610333160,3465,3465,3465,3465,0
20241119,162500,610333160,3465,3465,3465,3465,0
20241119,162400,610333160,3465,3465,3465,3465,0
20241119,162300,610333160,3465,3465,3465,3465,0
20241119,162200,610333160,3465,3465,3465,3465,0
20241119,162100,610333160,3465,3465,3465,3465,0
20241119,162000,610333160,3465,3465,3465,3465,0
20241119,161900,610333160,3465,3465,3465,3465,0
20241119,161800,610333160,3465,3465,3465,3465,0
20241119,161700,610333160,3465,3465,3465,3465,0
20241119,161600,610333160,3465,3465,3465,3465,0
20241119,161500,610333160,3465,3465,3465,3465,0
20241119,161400,610333160,3465,3465,3465,3465,0
20241119,161300,610333160,3465,3465,3465,3465,0
20241119,161200,610333160,3465,3465,3465,3465,0
20241119,161100,610333160,3465,3465,3465,3465,0
20241119,161000,610333160,3465,3465,3465,3465,0
20241119,160900,610333160,3465,3465,3465,3465,0
20241119,160800,610333160,3465,3465,3465,3465,0
20241119,160700,610333160,3465,3465,3465,3465,0
20241119,160600,610333160,3465,3465,3465,3465,0
20241119,160500,610333160,3465,3465,3465,3465,0
20241119,160400,610333160,3465,3465,3465,3465,0
20241119,160300,610333160,3465,3465,3465,3465,0
20241119,160200,610333160,3465,3465,3465,3465,0
20241119,160100,610333160,3465,3465,3465,3465,0
20241119,160000,610333160,3465,3465,3465,3465,0
20241119,155900,610333160,3465,3465,3465,3465,0
20241119,155800,610333160,3465,3465,3465,3465,1629
20241119,155700,610333160,3465,3465,3465,3465,0
20241119,155600,610333160,3465,3465,3465,3465,0
20241119,155500,610333160,3465,3465,3465,3465,0
20241119,155400,610333160,3465,3465,3465,3465,0
20241119,155300,610333160,3465,3465,3465,3465,0
20241119,155200,610333160,3465,3465,3465,3465,0
20241119,155100,610333160,3465,3465,3465,3465,0
20241119,155000,610333160,3465,3465,3465,3465,0
20241119,154900,610333160,3465,3465,3465,3465,0
20241119,154800,610333160,3465,3465,3465,3465,0
20241119,154700,610333160,3465,3465,3465,3465,0
20241119,154600,610333160,3465,3465,3465,3465,0
20241119,154500,610333160,3465,3465,3465,3465,0
20241119,154400,610333160,3465,3465,3465,3465,0
20241119,154300,610333160,3465,3465,3465,3465,0
20241119,154200,610333160,3465,3465,3465,3465,0
20241119,154100,610333160,3465,3465,3465,3465,0
20241119,154000,610333160,3465,3465,3465,3465,0
20241119,153900,610333160,3465,3465,3465,3465,0
20241119,153800,610333160,3465,3465,3465,3465,0
20241119,153700,610333160,3465,3465,3465,3465,0
20241119,153600,610333160,3465,3465,3465,3465,0
20241119,153500,610333160,3465,3465,3465,3465,0
20241119,153400,610333160,3465,3465,3465,3465,0
20241119,153300,610333160,3465,3465,3465,3465,0
20241119,153200,610333160,3465,3465,3465,3465,0
20241119,153100,610333160,3465,3465,3465,3465,0
20241119,153000,610333160,3465,3465,3465,3465,1629
20241119,152900,604688675,3465,3465,3465,3465,0
20241119,152800,604688675,3465,3465,3465,3465,0
20241119,152700,604688675,3465,3465,3465,3465,0
20241119,152600,604688675,3465,3465,3465,3465,0
20241119,152500,604688675,3465,3465,3465,3465,0
20241119,152400,604688675,3465,3465,3465,3465,0
20241119,152300,604688675,3465,3465,3465,3465,0
20241119,152200,604688675,3465,3465,3465,3465,0
20241119,152100,604688675,3465,3465,3465,3465,0
20241119,152000,604688675,3465,3465,3465,3465,0
20241119,151900,604688675,3465,3480,3485,3465,197
20241119,151800,604004580,3490,3470,3490,3470,16
20241119,151700,603949040,3470,3470,3470,3460,529
20241119,151600,602116690,3465,3470,3470,3465,510
20241119,151500,600349490,3470,3470,3470,3470,0
20241119,151400,600349490,3470,3470,3470,3470,0
20241119,151300,600349490,3470,3470,3470,3470,500
20241119,151200,598614490,3465,3465,3465,3465,221
20241119,151100,597848725,3490,3490,3490,3490,14
20241119,151000,597799865,3490,3490,3490,3490,0
20241119,150900,597799865,3490,3480,3490,3465,561
20241119,150800,595846270,3480,3480,3480,3480,0
20241119,150700,595846270,3480,3465,3480,3465,61
20241119,150600,595634890,3465,3465,3465,3465,0
20241119,150500,595634890,3465,3465,3465,3465,1100
20241119,150400,591823390,3465,3470,3470,3465,130
20241119,150300,591372435,3485,3485,3485,3485,0
20241119,150200,591372435,3485,3485,3485,3485,0
20241119,150100,591372435,3485,3485,3485,3485,0
20241119,150000,591372435,3485,3485,3485,3485,1
20241119,145900,591368950,3470,3480,3480,3470,2117
20241119,145800,584018995,3480,3480,3480,3480,50
20241119,145700,583844995,3485,3485,3485,3485,0
20241119,145600,583844995,3485,3485,3485,3485,0
20241119,145500,583844995,3485,3485,3485,3485,0
20241119,145400,583844995,3485,3485,3485,3485,30
20241119,145300,583740445,3480,3480,3480,3480,0
20241119,145200,583740445,3480,3480,3480,3480,5
20241119,145100,583723045,3480,3480,3480,3480,500
20241119,145000,581983045,3475,3475,3475,3475,500
20241119,144900,580245545,3490,3490,3490,3490,0
20241119,144800,580245545,3490,3490,3490,3490,60
20241119,144700,580036145,3490,3490,3490,3490,1
20241119,144600,580032655,3490,3495,3495,3490,3
20241119,144500,580022180,3500,3500,3500,3500,0
20241119,144400,580022180,3500,3490,3500,3490,103
20241119,144300,579662700,3500,3500,3500,3500,0
20241119,144200,579662700,3500,3490,3500,3490,68
20241119,144100,579425370,3490,3475,3490,3475,51
20241119,144000,579248130,3490,3490,3490,3490,0
20241119,143900,579248130,3490,3475,3490,3470,323
20241119,143800,578127145,3475,3475,3475,3475,214
20241119,143700,577383495,3480,3480,3480,3480,61
20241119,143600,577171215,3500,3500,3500,3500,0
20241119,143500,577171215,3500,3500,3500,3500,0
20241119,143400,577171215,3500,3500,3500,3500,0
20241119,143300,577171215,3500,3500,3500,3500,0
20241119,143200,577171215,3500,3500,3500,3500,0
20241119,143100,577171215,3500,3500,3500,3500,0
20241119,143000,577171215,3500,3500,3500,3500,0
20241119,142900,577171215,3500,3500,3500,3500,0
20241119,142800,577171215,3500,3490,3500,3490,50
20241119,142700,576996705,3490,3490,3490,3490,0
20241119,142600,576996705,3490,3490,3490,3490,0
20241119,142500,576996705,3490,3490,3490,3490,0
20241119,142400,576996705,3490,3490,3490,3490,0
20241119,142300,576996705,3490,3490,3490,3490,0
20241119,142200,576996705,3490,3490,3490,3490,0
20241119,142100,576996705,3490,3490,3490,3490,0
20241119,142000,576996705,3490,3480,3490,3470,422
20241119,141900,575531650,3480,3485,3485,3480,212
20241119,141800,574793855,3485,3485,3485,3485,13
20241119,141700,574748550,3490,3490,3490,3490,726
20241119,141600,572214810,3515,3515,3515,3515,0
20241119,141500,572214810,3515,3515,3515,3515,0
20241119,141400,572214810,3515,3515,3515,3515,0
20241119,141300,572214810,3515,3515,3515,3515,1
20241119,141200,572211295,3490,3490,3490,3490,0
20241119,141100,572211295,3490,3490,3490,3490,184
20241119,141000,571569135,3515,3515,3515,3515,0
20241119,140900,571569135,3515,3510,3515,3510,20
20241119,140800,571498925,3490,3490,3490,3490,20
20241119,140700,571429125,3490,3490,3490,3490,55
20241119,140600,571237175,3500,3500,3500,3500,325
20241119,140500,570099675,3505,3510,3510,3505,452
20241119,140400,568514865,3530,3530,3530,3530,0
20241119,140300,568514865,3530,3530,3530,3530,0
20241119,140200,568514865,3530,3530,3530,3530,0
20241119,140100,568514865,3530,3530,3530,3530,0
20241119,140000,568514865,3530,3530,3530,3530,0
20241119,135900,568514865,3530,3530,3530,3530,0
20241119,135800,568514865,3530,3530,3530,3530,0
20241119,135700,568514865,3530,3530,3530,3530,0
20241119,135600,568514865,3530,3530,3530,3530,0
20241119,135500,568514865,3530,3530,3530,3530,0
20241119,135400,568514865,3530,3530,3530,3530,0
20241119,135300,568514865,3530,3530,3530,3530,0
20241119,135200,568514865,3530,3530,3530,3530,1
20241119,135100,568511335,3510,3510,3510,3510,0
20241119,135000,568511335,3510,3510,3510,3510,11
20241119,134900,568472725,3535,3535,3535,3535,0
20241119,134800,568472725,3535,3535,3535,3535,0
20241119,134700,568472725,3535,3535,3535,3535,0
20241119,134600,568472725,3535,3535,3535,3535,65
20241119,134500,568242950,3540,3540,3540,3540,1
20241119,134400,568239410,3520,3525,3525,3520,7
20241119,134300,568214745,3525,3525,3525,3525,0
20241119,134200,568214745,3525,3525,3525,3525,5
20241119,134100,568197120,3525,3525,3525,3525,10
20241119,134000,568161870,3525,3535,3535,3525,11
20241119,133900,568122995,3530,3530,3530,3530,0
20241119,133800,568122995,3530,3535,3535,3530,27
20241119,133700,568027640,3535,3535,3535,3535,9
20241119,133600,567995825,3540,3540,3540,3540,0
20241119,133500,567995825,3540,3540,3540,3540,0
20241119,133400,567995825,3540,3540,3540,3540,0
20241119,133300,567995825,3540,3540,3540,3540,0
20241119,133200,567995825,3540,3540,3540,3540,10
20241119,133100,567960425,3555,3530,3555,3530,11
20241119,133000,567921570,3555,3555,3555,3555,1
20241119,132900,567918015,3540,3540,3540,3540,10
20241119,132800,567882615,3550,3560,3560,3530,24
20241119,132700,567797815,3565,3525,3565,3525,211
20241119,132600,567053840,3525,3525,3525,3525,0
20241119,132500,567053840,3525,3515,3525,3515,1000
20241119,132400,563531320,3505,3505,3505,3505,0
20241119,132300,563531320,3505,3505,3505,3505,134
20241119,132200,563061650,3520,3520,3520,3520,0
20241119,132100,563061650,3520,3520,3520,3520,20
20241119,132000,562991250,3520,3520,3520,3520,0
20241119,131900,562991250,3520,3520,3520,3520,1
20241119,131800,562987730,3505,3505,3505,3505,1
20241119,131700,562984225,3520,3520,3520,3520,0
20241119,131600,562984225,3520,3520,3520,3520,0
20241119,131500,562984225,3520,3520,3520,3520,6
20241119,131400,562963105,3525,3525,3525,3525,0
20241119,131300,562963105,3525,3525,3525,3525,0
20241119,131200,562963105,3525,3525,3525,3525,250
20241119,131100,562081855,3525,3500,3525,3500,2
20241119,131000,562074830,3525,3525,3525,3525,1
20241119,130900,562071305,3520,3500,3520,3500,160
20241119,130800,561509305,3520,3520,3520,3520,0
20241119,130700,561509305,3520,3520,3520,3520,501
20241119,130600,559745785,3500,3500,3500,3500,0
20241119,130500,559745785,3500,3500,3500,3500,15
20241119,130400,559693285,3500,3500,3500,3500,150
20241119,130300,559168285,3500,3510,3510,3500,776
20241119,130200,556449170,3525,3525,3525,3525,0
20241119,130100,556449170,3525,3525,3525,3525,0
20241119,130000,556449170,3525,3535,3535,3520,651
20241119,125900,554153865,3535,3525,3535,3525,146
20241119,125800,553639205,3525,3525,3525,3525,45
20241119,125700,553480580,3520,3520,3520,3520,21
20241119,125600,553406660,3520,3520,3520,3520,100
20241119,125500,553054660,3520,3520,3520,3520,0
20241119,125400,553054660,3520,3520,3520,3520,0
20241119,125300,553054660,3520,3520,3520,3520,0
20241119,125200,553054660,3520,3520,3520,3520,0
20241119,125100,553054660,3520,3520,3520,3520,0
20241119,125000,553054660,3520,3520,3520,3520,800
20241119,124900,550238660,3505,3515,3515,3505,47
20241119,124800,550073790,3520,3520,3520,3520,0
20241119,124700,550073790,3520,3520,3520,3520,0
20241119,124600,550073790,3520,3520,3520,3520,0
20241119,124500,550073790,3520,3520,3520,3520,0
20241119,124400,550073790,3520,3520,3520,3520,0
20241119,124300,550073790,3520,3520,3520,3520,0
20241119,124200,550073790,3520,3520,3520,3520,0
20241119,124100,550073790,3520,3505,3520,3505,139
20241119,124000,549585095,3520,3515,3520,3515,500
20241119,123900,547825110,3520,3520,3520,3520,0
20241119,123800,547825110,3520,3520,3520,3520,300
20241119,123700,546769110,3520,3520,3520,3520,0
20241119,123600,546769110,3520,3520,3520,3520,0
20241119,123500,546769110,3520,3520,3520,3520,0
20241119,123400,546769110,3520,3520,3520,3520,1
20241119,123300,546765590,3520,3520,3520,3520,600
20241119,123200,544653590,3520,3520,3520,3520,1026
20241119,123100,541042070,3520,3505,3520,3495,2788
20241119,123000,531261850,3505,3505,3505,3505,0
20241119,122900,531261850,3505,3505,3505,3505,146
20241119,122800,530750120,3510,3510,3510,3510,4
20241119,122700,530736080,3515,3510,3515,3510,322
20241119,122600,529604495,3515,3515,3515,3515,0
20241119,122500,529604495,3515,3515,3515,3515,1
20241119,122400,529600980,3500,3500,3500,3500,41
20241119,122300,529457480,3505,3515,3515,3505,272
20241119,122200,528503120,3505,3515,3515,3505,133
20241119,122100,528035955,3520,3520,3520,3520,0
20241119,122000,528035955,3520,3520,3520,3520,10
20241119,121900,528000755,3515,3515,3515,3515,15
20241119,121800,527948030,3520,3520,3520,3520,0
20241119,121700,527948030,3520,3520,3520,3520,0
20241119,121600,527948030,3520,3520,3520,3520,0
20241119,121500,527948030,3520,3520,3520,3520,0
20241119,121400,527948030,3520,3520,3520,3520,0
20241119,121300,527948030,3520,3490,3520,3490,201
20241119,121200,527246510,3510,3490,3510,3490,46
20241119,121100,527085890,3510,3495,3510,3495,16
20241119,121000,527029750,3510,3510,3510,3510,0
20241119,120900,527029750,3510,3495,3510,3495,151
20241119,120800,526501990,3495,3495,3495,3495,0
20241119,120700,526501990,3495,3495,3495,3495,0
20241119,120600,526501990,3495,3495,3495,3495,5
20241119,120500,526484515,3510,3510,3510,3510,0
20241119,120400,526484515,3510,3510,3510,3510,1
20241119,120300,526481005,3505,3505,3505,3505,19
20241119,120200,526414410,3505,3505,3505,3505,10
20241119,120100,526379360,3505,3505,3505,3505,2
20241119,120000,526372350,3505,3505,3505,3505,0
20241119,115900,526372350,3505,3505,3505,3505,20
20241119,115800,526302250,3515,3515,3515,3515,0
20241119,115700,526302250,3515,3515,3515,3515,0
20241119,115600,526302250,3515,3515,3515,3515,1
20241119,115500,526298735,3480,3485,3485,3480,406
20241119,115400,524884265,3485,3485,3485,3485,135
20241119,115300,524413790,3485,3485,3485,3485,58
20241119,115200,524211660,3485,3485,3485,3485,0
20241119,115100,524211660,3485,3485,3485,3485,0
20241119,115000,524211660,3485,3485,3485,3485,111
20241119,114900,523824825,3485,3515,3520,3485,165
20241119,114800,523245620,3520,3520,3520,3520,0
20241119,114700,523245620,3520,3520,3520,3520,35
20241119,114600,523122420,3520,3520,3520,3520,0
20241119,114500,523122420,3520,3520,3520,3520,1
20241119,114400,523118900,3475,3475,3475,3475,0
20241119,114300,523118900,3475,3475,3475,3475,0
20241119,114200,523118900,3475,3495,3495,3475,337
20241119,114100,521945050,3495,3500,3500,3495,871
20241119,114000,518900220,3500,3500,3500,3500,200
20241119,113900,518200220,3500,3500,3500,3500,120
20241119,113800,517780220,3500,3500,3500,3500,0
20241119,113700,517780220,3500,3505,3505,3500,546
20241119,113600,515867395,3525,3520,3525,3510,641
20241119,113500,513616050,3520,3520,3520,3520,76
20241119,113400,513348530,3525,3525,3525,3525,0
20241119,113300,513348530,3525,3525,3525,3525,1
20241119,113200,513345005,3525,3525,3525,3525,0
20241119,113100,513345005,3525,3525,3525,3525,0
20241119,113000,513345005,3525,3525,3525,3525,0
20241119,112900,513345005,3525,3525,3525,3525,5
20241119,112800,513327380,3525,3525,3525,3525,1
20241119,112700,513323855,3520,3520,3520,3520,90
20241119,112600,513007055,3520,3520,3520,3520,0
20241119,112500,513007055,3520,3520,3520,3520,0
20241119,112400,513007055,3520,3520,3520,3520,2
20241119,112300,513000015,3520,3520,3520,3520,0
20241119,112200,513000015,3520,3520,3520,3520,0
20241119,112100,513000015,3520,3520,3520,3520,4
20241119,112000,512985935,3520,3520,3520,3520,2
20241119,111900,512978895,3520,3520,3520,3520,1
20241119,111800,512975375,3510,3520,3520,3510,844
20241119,111700,510007645,3520,3520,3520,3520,57
20241119,111600,509807005,3520,3520,3520,3520,0
20241119,111500,509807005,3520,3520,3520,3520,0
20241119,111400,509807005,3520,3520,3520,3520,0
20241119,111300,509807005,3520,3520,3520,3520,49
20241119,111200,509634525,3520,3520,3520,3520,0
20241119,111100,509634525,3520,3520,3520,3520,0
20241119,111000,509634525,3520,3520,3520,3520,48
20241119,110900,509465565,3510,3515,3515,3510,896
20241119,110800,506316450,3520,3520,3520,3520,123
20241119,110700,505883490,3520,3525,3525,3520,228
20241119,110600,505080790,3525,3525,3530,3525,91
20241119,110500,504759850,3525,3530,3530,3525,42
20241119,110400,504611665,3530,3530,3530,3520,189
20241119,110300,503945495,3520,3525,3530,3520,104
20241119,110200,503578905,3530,3530,3530,3530,1
20241119,110100,503575375,3535,3535,3535,3530,44
20241119,110000,503420045,3515,3515,3515,3515,402
20241119,105900,502007015,3515,3520,3520,3515,160
20241119,105800,501444565,3525,3530,3530,3525,6
20241119,105700,501423410,3535,3535,3535,3535,1
20241119,105600,501419875,3515,3515,3515,3515,0
20241119,105500,501419875,3515,3515,3515,3515,0
20241119,105400,501419875,3515,3515,3515,3515,179
20241119,105300,500790690,3525,3530,3530,3525,601
20241119,105200,498670310,3530,3530,3530,3530,20
20241119,105100,498599710,3530,3530,3530,3530,144
20241119,105000,498091390,3530,3530,3530,3530,0
20241119,104900,498091390,3530,3530,3530,3530,0
20241119,104800,498091390,3530,3530,3530,3530,1
20241119,104700,498087860,3515,3515,3515,3515,55
20241119,104600,497894535,3515,3530,3530,3515,181
20241119,104500,497258305,3515,3515,3515,3515,30
20241119,104400,497152855,3525,3525,3525,3525,58
20241119,104300,496948405,3525,3525,3525,3525,0
20241119,104200,496948405,3525,3525,3525,3525,0
20241119,104100,496948405,3525,3525,3525,3525,27
20241119,104000,496853230,3510,3510,3510,3510,117
20241119,103900,496442560,3510,3510,3510,3510,0
20241119,103800,496442560,3510,3510,3510,3510,0
20241119,103700,496442560,3510,3510,3510,3510,0
20241119,103600,496442560,3510,3510,3510,3510,0
20241119,103500,496442560,3510,3510,3510,3510,0
20241119,103400,496442560,3510,3510,3510,3510,0
20241119,103300,496442560,3510,3510,3510,3510,30
20241119,103200,496337260,3510,3510,3510,3510,26
20241119,103100,496246000,3505,3505,3505,3505,15
20241119,103000,496193425,3510,3510,3510,3510,2
20241119,102900,496186405,3510,3510,3510,3510,0
20241119,102800,496186405,3510,3510,3510,3510,0
20241119,102700,496186405,3510,3510,3510,3510,1
20241119,102600,496182895,3510,3510,3510,3510,13
20241119,102500,496137265,3510,3505,3510,3505,101
20241119,102400,495783255,3510,3510,3510,3510,10
20241119,102300,495748155,3505,3505,3505,3505,0
20241119,102200,495748155,3505,3505,3505,3505,0
20241119,102100,495748155,3505,3505,3505,3505,0
20241119,102000,495748155,3505,3505,3505,3505,12
20241119,101900,495706095,3505,3510,3510,3505,26
20241119,101800,495614935,3510,3510,3510,3510,0
20241119,101700,495614935,3510,3510,3510,3510,1
20241119,101600,495611425,3500,3500,3500,3500,90
20241119,101500,495296425,3490,3500,3500,3490,1206
20241119,101400,491084510,3500,3495,3500,3495,81
20241119,101300,490801365,3495,3500,3500,3495,242
20241119,101200,489955555,3500,3500,3500,3500,10
20241119,101100,489920555,3510,3510,3510,3510,0
20241119,101000,489920555,3510,3510,3510,3510,0
20241119,100900,489920555,3510,3515,3515,3510,12
20241119,100800,489878415,3515,3515,3515,3515,5
20241119,100700,489860840,3495,3495,3495,3495,60
20241119,100600,489651140,3495,3490,3495,3490,52
20241119,100500,489469410,3490,3490,3490,3490,100
20241119,100400,489120410,3515,3515,3515,3515,0
20241119,100300,489120410,3515,3515,3515,3515,2
20241119,100200,489113380,3470,3505,3505,3470,57
20241119,100100,488915060,3505,3505,3505,3505,28
20241119,100000,488816920,3500,3480,3500,3475,177
20241119,095900,488199870,3495,3495,3495,3495,10
20241119,095800,488164920,3475,3460,3475,3460,34
20241119,095700,488047190,3460,3460,3460,3460,40
20241119,095600,487908790,3460,3475,3475,3460,253
20241119,095500,487032770,3475,3490,3490,3475,454
20241119,095400,485452885,3495,3500,3500,3495,44
20241119,095300,485299100,3500,3500,3500,3500,157
20241119,095200,484749600,3505,3510,3510,3505,173
20241119,095100,484142500,3510,3520,3520,3510,27
20241119,095000,484047565,3530,3510,3530,3510,219
20241119,094900,483278835,3510,3475,3510,3475,93
20241119,094800,482955230,3475,3460,3475,3455,204
20241119,094700,482248400,3455,3485,3485,3450,1226
20241119,094600,478010550,3485,3510,3510,3485,5336
20241119,094500,459336155,3510,3520,3535,3505,586
20241119,094400,457276385,3540,3525,3545,3520,1149
20241119,094300,453231545,3525,3530,3550,3525,2626
20241119,094200,443974820,3550,3530,3550,3525,201
20241119,094100,443266130,3555,3550,3555,3550,151
20241119,094000,442730055,3525,3565,3565,3525,552
20241119,093900,440780580,3565,3545,3570,3540,905
20241119,093800,437575035,3585,3585,3585,3585,5
20241119,093700,437557110,3585,3540,3585,3540,65
20241119,093600,437326405,3585,3575,3585,3540,25
20241119,093500,437236995,3575,3555,3575,3555,11
20241119,093400,437197735,3570,3535,3570,3535,128
20241119,093300,436744915,3535,3530,3535,3530,131
20241119,093200,436282185,3530,3535,3535,3530,501
20241119,093100,434512685,3595,3595,3595,3595,0
20241119,093000,434512685,3595,3595,3595,3595,0
20241119,092900,434512685,3595,3540,3595,3535,466
20241119,092800,432860680,3565,3565,3565,3540,173
20241119,092700,432244710,3540,3540,3540,3540,1
20241119,092600,432241170,3565,3560,3565,3540,1961
20241119,092500,425277305,3555,3585,3585,3555,380
20241119,092400,423920860,3585,3580,3590,3580,1519
20241119,092300,418478350,3580,3550,3590,3540,2487
20241119,092200,409649840,3555,3595,3605,3545,2261
20241119,092100,401580165,3595,3615,3615,3595,2579
20241119,092000,392286600,3620,3635,3635,3615,1882
20241119,091900,385480000,3655,3655,3655,3625,2061
20241119,091800,377975530,3635,3630,3655,3630,813
20241119,091700,375019775,3630,3675,3680,3630,2648
20241119,091600,365401085,3625,3685,3715,3625,3868
20241119,091500,351230715,3715,3730,3745,3715,6118
20241119,091400,328398690,3715,3670,3725,3665,7225
20241119,091300,301660650,3655,3640,3665,3620,3405
20241119,091200,289267865,3640,3640,3640,3620,1802
20241119,091100,282723435,3640,3585,3645,3585,1028
20241119,091000,278995730,3580,3565,3580,3565,438
20241119,090900,277431455,3570,3610,3635,3570,2657
20241119,090800,267854385,3605,3615,3615,3605,599
20241119,090700,265694750,3645,3580,3650,3580,4443
20241119,090600,249576965,3570,3545,3570,3545,2094
20241119,090500,242132020,3550,3585,3585,3550,1883
20241119,090400,235420195,3585,3535,3585,3525,3294
20241119,090300,223713985,3535,3580,3600,3525,8154
20241119,090200,194680360,3580,3575,3630,3540,8262
20241119,090100,165087515,3575,3690,3725,3565,20527
20241119,090000,90854225,3690,3675,3800,3650,24448