KissMeData/000120/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,183000,2445067900,79600,79600,79600,79600,3182
20241119,182900,2445067900,79600,79600,79600,79600,0
20241119,182800,2445067900,79600,79600,79600,79600,0
20241119,182700,2445067900,79600,79600,79600,79600,0
20241119,182600,2445067900,79600,79600,79600,79600,0
20241119,182500,2445067900,79600,79600,79600,79600,0
20241119,182400,2445067900,79600,79600,79600,79600,0
20241119,182300,2445067900,79600,79600,79600,79600,0
20241119,182200,2445067900,79600,79600,79600,79600,0
20241119,182100,2445067900,79600,79600,79600,79600,0
20241119,182000,2445067900,79600,79600,79600,79600,0
20241119,181900,2445067900,79600,79600,79600,79600,0
20241119,181800,2445067900,79600,79600,79600,79600,0
20241119,181700,2445067900,79600,79600,79600,79600,0
20241119,181600,2445067900,79600,79600,79600,79600,0
20241119,181500,2445067900,79600,79600,79600,79600,0
20241119,181400,2445067900,79600,79600,79600,79600,0
20241119,181300,2445067900,79600,79600,79600,79600,0
20241119,181200,2445067900,79600,79600,79600,79600,0
20241119,181100,2445067900,79600,79600,79600,79600,0
20241119,181000,2445067900,79600,79600,79600,79600,0
20241119,180900,2445067900,79600,79600,79600,79600,0
20241119,180800,2445067900,79600,79600,79600,79600,0
20241119,180700,2445067900,79600,79600,79600,79600,0
20241119,180600,2445067900,79600,79600,79600,79600,0
20241119,180500,2445067900,79600,79600,79600,79600,0
20241119,180400,2445067900,79600,79600,79600,79600,0
20241119,180300,2445067900,79600,79600,79600,79600,0
20241119,180200,2445067900,79600,79600,79600,79600,0
20241119,180100,2445067900,79600,79600,79600,79600,0
20241119,180000,2445067900,79600,79600,79600,79600,3182
20241119,175900,2445067900,79600,79600,79600,79600,0
20241119,175800,2445067900,79600,79600,79600,79600,0
20241119,175700,2445067900,79600,79600,79600,79600,0
20241119,175600,2445067900,79600,79600,79600,79600,0
20241119,175500,2445067900,79600,79600,79600,79600,0
20241119,175400,2445067900,79600,79600,79600,79600,0
20241119,175300,2445067900,79600,79600,79600,79600,0
20241119,175200,2445067900,79600,79600,79600,79600,0
20241119,175100,2445067900,79600,79600,79600,79600,0
20241119,175000,2445067900,79600,79600,79600,79600,0
20241119,174900,2445067900,79600,79600,79600,79600,0
20241119,174800,2445067900,79600,79600,79600,79600,0
20241119,174700,2445067900,79600,79600,79600,79600,0
20241119,174600,2445067900,79600,79600,79600,79600,0
20241119,174500,2445067900,79600,79600,79600,79600,0
20241119,174400,2445067900,79600,79600,79600,79600,0
20241119,174300,2445067900,79600,79600,79600,79600,0
20241119,174200,2445067900,79600,79600,79600,79600,0
20241119,174100,2445067900,79600,79600,79600,79600,0
20241119,174000,2445067900,79600,79600,79600,79600,0
20241119,173900,2445067900,79600,79600,79600,79600,0
20241119,173800,2445067900,79600,79600,79600,79600,0
20241119,173700,2445067900,79600,79600,79600,79600,0
20241119,173600,2445067900,79600,79600,79600,79600,0
20241119,173500,2445067900,79600,79600,79600,79600,0
20241119,173400,2445067900,79600,79600,79600,79600,0
20241119,173300,2445067900,79600,79600,79600,79600,0
20241119,173200,2445067900,79600,79600,79600,79600,0
20241119,173100,2445067900,79600,79600,79600,79600,0
20241119,173000,2445067900,79600,79600,79600,79600,3182
20241119,172900,2445067900,79600,79600,79600,79600,0
20241119,172800,2445067900,79600,79600,79600,79600,0
20241119,172700,2445067900,79600,79600,79600,79600,0
20241119,172600,2445067900,79600,79600,79600,79600,0
20241119,172500,2445067900,79600,79600,79600,79600,0
20241119,172400,2445067900,79600,79600,79600,79600,0
20241119,172300,2445067900,79600,79600,79600,79600,0
20241119,172200,2445067900,79600,79600,79600,79600,0
20241119,172100,2445067900,79600,79600,79600,79600,0
20241119,172000,2445067900,79600,79600,79600,79600,0
20241119,171900,2445067900,79600,79600,79600,79600,0
20241119,171800,2445067900,79600,79600,79600,79600,0
20241119,171700,2445067900,79600,79600,79600,79600,0
20241119,171600,2445067900,79600,79600,79600,79600,0
20241119,171500,2445067900,79600,79600,79600,79600,0
20241119,171400,2445067900,79600,79600,79600,79600,0
20241119,171300,2445067900,79600,79600,79600,79600,0
20241119,171200,2445067900,79600,79600,79600,79600,0
20241119,171100,2445067900,79600,79600,79600,79600,0
20241119,171000,2445067900,79600,79600,79600,79600,0
20241119,170900,2445067900,79600,79600,79600,79600,0
20241119,170800,2445067900,79600,79600,79600,79600,0
20241119,170700,2445067900,79600,79600,79600,79600,0
20241119,170600,2445067900,79600,79600,79600,79600,0
20241119,170500,2445067900,79600,79600,79600,79600,0
20241119,170400,2445067900,79600,79600,79600,79600,0
20241119,170300,2445067900,79600,79600,79600,79600,0
20241119,170200,2445067900,79600,79600,79600,79600,0
20241119,170100,2445067900,79600,79600,79600,79600,0
20241119,170000,2445067900,79600,79600,79600,79600,3182
20241119,165900,2445067900,79600,79600,79600,79600,0
20241119,165800,2445067900,79600,79600,79600,79600,0
20241119,165700,2445067900,79600,79600,79600,79600,0
20241119,165600,2445067900,79600,79600,79600,79600,0
20241119,165500,2445067900,79600,79600,79600,79600,0
20241119,165400,2445067900,79600,79600,79600,79600,0
20241119,165300,2445067900,79600,79600,79600,79600,0
20241119,165200,2445067900,79600,79600,79600,79600,0
20241119,165100,2445067900,79600,79600,79600,79600,0
20241119,165000,2445067900,79600,79600,79600,79600,0
20241119,164900,2445067900,79600,79600,79600,79600,0
20241119,164800,2445067900,79600,79600,79600,79600,0
20241119,164700,2445067900,79600,79600,79600,79600,0
20241119,164600,2445067900,79600,79600,79600,79600,0
20241119,164500,2445067900,79600,79600,79600,79600,0
20241119,164400,2445067900,79600,79600,79600,79600,0
20241119,164300,2445067900,79600,79600,79600,79600,0
20241119,164200,2445067900,79600,79600,79600,79600,0
20241119,164100,2445067900,79600,79600,79600,79600,0
20241119,164000,2445067900,79600,79600,79600,79600,0
20241119,163900,2445067900,79600,79600,79600,79600,0
20241119,163800,2445067900,79600,79600,79600,79600,0
20241119,163700,2445067900,79600,79600,79600,79600,0
20241119,163600,2445067900,79600,79600,79600,79600,0
20241119,163500,2445067900,79600,79600,79600,79600,0
20241119,163400,2445067900,79600,79600,79600,79600,0
20241119,163300,2445067900,79600,79600,79600,79600,0
20241119,163200,2445067900,79600,79600,79600,79600,0
20241119,163100,2445067900,79600,79600,79600,79600,0
20241119,163000,2445067900,79600,79600,79600,79600,3182
20241119,162900,2445067900,79600,79600,79600,79600,0
20241119,162800,2445067900,79600,79600,79600,79600,0
20241119,162700,2445067900,79600,79600,79600,79600,0
20241119,162600,2445067900,79600,79600,79600,79600,0
20241119,162500,2445067900,79600,79600,79600,79600,0
20241119,162400,2445067900,79600,79600,79600,79600,0
20241119,162300,2445067900,79600,79600,79600,79600,0
20241119,162200,2445067900,79600,79600,79600,79600,0
20241119,162100,2445067900,79600,79600,79600,79600,0
20241119,162000,2445067900,79600,79600,79600,79600,0
20241119,161900,2445067900,79600,79600,79600,79600,0
20241119,161800,2445067900,79600,79600,79600,79600,0
20241119,161700,2445067900,79600,79600,79600,79600,0
20241119,161600,2445067900,79600,79600,79600,79600,0
20241119,161500,2445067900,79600,79600,79600,79600,0
20241119,161400,2445067900,79600,79600,79600,79600,0
20241119,161300,2445067900,79600,79600,79600,79600,0
20241119,161200,2445067900,79600,79600,79600,79600,0
20241119,161100,2445067900,79600,79600,79600,79600,0
20241119,161000,2445067900,79600,79600,79600,79600,0
20241119,160900,2445067900,79600,79600,79600,79600,0
20241119,160800,2445067900,79600,79600,79600,79600,0
20241119,160700,2445067900,79600,79600,79600,79600,0
20241119,160600,2445067900,79600,79600,79600,79600,0
20241119,160500,2445067900,79600,79600,79600,79600,0
20241119,160400,2445067900,79600,79600,79600,79600,0
20241119,160300,2445067900,79600,79600,79600,79600,0
20241119,160200,2445067900,79600,79600,79600,79600,0
20241119,160100,2445067900,79600,79600,79600,79600,0
20241119,160000,2445067900,79600,79600,79600,79600,3182
20241119,155900,2445067900,79600,79600,79600,79600,0
20241119,155800,2445067900,79600,79600,79600,79600,0
20241119,155700,2445067900,79600,79600,79600,79600,0
20241119,155600,2445067900,79600,79600,79600,79600,0
20241119,155500,2445067900,79600,79600,79600,79600,0
20241119,155400,2445067900,79600,79600,79600,79600,0
20241119,155300,2445067900,79600,79600,79600,79600,0
20241119,155200,2445067900,79600,79600,79600,79600,0
20241119,155100,2445067900,79600,79600,79600,79600,0
20241119,155000,2445067900,79600,79600,79600,79600,0
20241119,154900,2445067900,79600,79600,79600,79600,0
20241119,154800,2445067900,79600,79600,79600,79600,0
20241119,154700,2445067900,79600,79600,79600,79600,0
20241119,154600,2445067900,79600,79600,79600,79600,0
20241119,154500,2445067900,79600,79600,79600,79600,0
20241119,154400,2445067900,79600,79600,79600,79600,0
20241119,154300,2445067900,79600,79600,79600,79600,0
20241119,154200,2445067900,79600,79600,79600,79600,0
20241119,154100,2445067900,79600,79600,79600,79600,0
20241119,154000,2445067900,79600,79600,79600,79600,0
20241119,153900,2445067900,79600,79600,79600,79600,0
20241119,153800,2445067900,79600,79600,79600,79600,0
20241119,153700,2445067900,79600,79600,79600,79600,0
20241119,153600,2445067900,79600,79600,79600,79600,0
20241119,153500,2445067900,79600,79600,79600,79600,0
20241119,153400,2445067900,79600,79600,79600,79600,0
20241119,153300,2445067900,79600,79600,79600,79600,0
20241119,153200,2445067900,79600,79600,79600,79600,0
20241119,153100,2445067900,79600,79600,79600,79600,0
20241119,153000,2445067900,79600,79600,79600,79600,6364
20241119,152900,2191780700,79400,79400,79400,79400,0
20241119,152800,2191780700,79400,79400,79400,79400,0
20241119,152700,2191780700,79400,79400,79400,79400,0
20241119,152600,2191780700,79400,79400,79400,79400,0
20241119,152500,2191780700,79400,79400,79400,79400,0
20241119,152400,2191780700,79400,79400,79400,79400,0
20241119,152300,2191780700,79400,79400,79400,79400,0
20241119,152200,2191780700,79400,79400,79400,79400,0
20241119,152100,2191780700,79400,79400,79400,79400,0
20241119,152000,2191780700,79400,79400,79400,79400,0
20241119,151900,2191780700,79400,79300,79500,79200,101
20241119,151800,2183769300,79300,79400,79400,79300,320
20241119,151700,2158384200,79400,79300,79400,79200,119
20241119,151600,2148947900,79200,79200,79300,79200,78
20241119,151500,2142768800,79200,79200,79300,79200,47
20241119,151400,2139044800,79300,79300,79300,79200,35
20241119,151300,2136269700,79200,79300,79300,79200,12
20241119,151200,2135318300,79200,79300,79400,79200,109
20241119,151100,2126674600,79400,79300,79400,79300,42
20241119,151000,2123342300,79400,79500,79500,79300,43
20241119,150900,2119930400,79500,79400,79500,79300,123
20241119,150800,2110165000,79400,79400,79400,79300,34
20241119,150700,2107465600,79400,79400,79400,79300,42
20241119,150600,2104131100,79400,79400,79400,79300,56
20241119,150500,2099687100,79400,79400,79500,79300,48
20241119,150400,2095873500,79400,79300,79500,79300,43
20241119,150300,2092457700,79400,79400,79500,79300,41
20241119,150200,2089201200,79400,79400,79400,79300,42
20241119,150100,2085866900,79300,79400,79400,79200,71
20241119,150000,2080233100,79200,79300,79400,79200,101
20241119,145900,2072221900,79300,79400,79500,79200,29
20241119,145800,2069918600,79400,79300,79400,79200,108
20241119,145700,2061351500,79300,79300,79300,79200,48
20241119,145600,2057545400,79200,79300,79300,79200,40
20241119,145500,2054373800,79300,79200,79300,79200,40
20241119,145400,2051202300,79300,79300,79300,79200,55
20241119,145300,2046841700,79200,79300,79300,79200,39
20241119,145200,2043749700,79200,79300,79300,79200,55
20241119,145100,2039388800,79300,79200,79300,79100,34
20241119,145000,2036693500,79100,79300,79300,79100,64
20241119,144900,2031621500,79100,79300,79300,79100,71
20241119,144800,2025996800,79300,79200,79300,79100,89
20241119,144700,2018944800,79300,79200,79300,79000,69
20241119,144600,2013479800,79100,79200,79300,79100,31
20241119,144500,2011023900,79300,79100,79300,79100,63
20241119,144400,2006033300,79100,79100,79300,79100,169
20241119,144300,1992657600,79100,78900,79100,78900,189
20241119,144200,1977715800,78900,78900,79100,78900,94
20241119,144100,1970290100,79000,79000,79000,78900,381
20241119,144000,1940192000,79000,79000,79100,79000,40
20241119,143900,1937030000,79100,79000,79100,79000,8
20241119,143800,1936397400,79000,79000,79100,79000,63
20241119,143700,1931418800,79000,79000,79100,79000,20
20241119,143600,1929837300,79000,79000,79100,79000,34
20241119,143500,1927150400,79100,79000,79100,79000,11
20241119,143400,1926280500,79100,79000,79100,79000,22
20241119,143300,1924541900,79100,79000,79100,79000,35
20241119,143200,1921775900,79000,79000,79100,79000,83
20241119,143100,1915211300,79100,79000,79100,79000,37
20241119,143000,1912285200,79000,79000,79200,79000,105
20241119,142900,1903982600,79100,79000,79100,79000,35
20241119,142800,1901216400,79100,79000,79100,79000,37
20241119,142700,1898292100,79000,79000,79100,79000,22
20241119,142600,1896552400,79100,79000,79100,79000,3
20241119,142500,1896315300,79100,79000,79100,79000,18
20241119,142400,1894891800,79000,79000,79100,79000,71
20241119,142300,1889276700,79100,79100,79200,79000,199
20241119,142200,1873537000,79100,79100,79200,79100,8
20241119,142100,1872903700,79200,79100,79200,79100,4
20241119,142000,1872587100,79200,79200,79200,79200,12
20241119,141900,1871636700,79100,79300,79300,79100,92
20241119,141800,1864354600,79300,79200,79300,79200,112
20241119,141700,1855482200,79200,79300,79300,79200,210
20241119,141600,1838845000,79300,79300,79300,79300,4
20241119,141500,1838527800,79300,79300,79300,79200,15
20241119,141400,1837338500,79200,79300,79300,79100,223
20241119,141300,1819675800,79300,79200,79300,79200,17
20241119,141200,1818328900,79300,79300,79300,79300,7
20241119,141100,1817773800,79200,79300,79300,79200,19
20241119,141000,1816267300,79300,79300,79300,79300,5
20241119,140900,1815870800,79300,79200,79300,79200,39
20241119,140800,1812780400,79200,79200,79300,79100,63
20241119,140700,1807790200,79300,79300,79300,79300,14
20241119,140600,1806680000,79200,79100,79300,79100,50
20241119,140500,1802720000,79200,79200,79300,79200,57
20241119,140400,1798204700,79200,79100,79200,79100,33
20241119,140300,1795592100,79200,79200,79200,79100,20
20241119,140200,1794008300,79200,79200,79300,79200,41
20241119,140100,1790760500,79200,79100,79200,79100,149
20241119,140000,1778971400,79200,79100,79200,79100,21
20241119,135900,1777309600,79200,79100,79300,79100,18
20241119,135800,1775882900,79100,79100,79300,79100,57
20241119,135700,1771368700,79100,79200,79300,79100,228
20241119,135600,1753327000,79300,79200,79300,79200,8
20241119,135500,1752692700,79300,79100,79300,79100,85
20241119,135400,1745959400,79100,79200,79200,79100,35
20241119,135300,1743189600,79100,79300,79300,79100,123
20241119,135200,1733447900,79300,79300,79300,79300,5
20241119,135100,1733051400,79300,79300,79300,79200,13
20241119,135000,1732020700,79300,79300,79300,79200,20
20241119,134900,1730434900,79400,79300,79400,79200,170
20241119,134800,1716954200,79200,79300,79300,79200,40
20241119,134700,1713784700,79300,79200,79300,79200,2
20241119,134600,1713626200,79200,79200,79200,79200,1
20241119,134500,1713547000,79300,79300,79300,79100,39
20241119,134400,1710457000,79300,79300,79300,79300,1
20241119,134300,1710377700,79300,79200,79300,79100,42
20241119,134200,1707051600,79100,79200,79200,79100,26
20241119,134100,1704992600,79100,79300,79300,79100,28
20241119,134000,1702775300,79200,79300,79300,79200,20
20241119,133900,1701190700,79200,79200,79200,79200,0
20241119,133800,1701190700,79200,79300,79400,79200,179
20241119,133700,1686996300,79300,79300,79300,79200,22
20241119,133600,1685251900,79300,79300,79300,79300,5
20241119,133500,1684855400,79200,79300,79300,79200,13
20241119,133400,1683824800,79200,79300,79300,79200,33
20241119,133300,1681208300,79300,79300,79400,79200,37
20241119,133200,1678274200,79200,79400,79400,79200,40
20241119,133100,1675101300,79400,79400,79400,79400,1
20241119,133000,1675021900,79400,79400,79400,79300,6
20241119,132900,1674545600,79400,79300,79400,79300,5
20241119,132800,1674148700,79300,79300,79300,79200,5
20241119,132700,1673752300,79400,79400,79500,79300,71
20241119,132600,1668111900,79400,79400,79400,79400,6
20241119,132500,1667635500,79100,79100,79300,79100,19
20241119,132400,1666130100,79100,79300,79300,79100,33
20241119,132300,1663515600,79300,79300,79300,79300,2
20241119,132200,1663357000,79300,79300,79300,79200,18
20241119,132100,1661929800,79100,79100,79100,79100,0
20241119,132000,1661929800,79100,79100,79100,79100,1
20241119,131900,1661850700,79100,79300,79400,79100,16
20241119,131800,1660581800,79100,79300,79300,79100,98
20241119,131700,1652812500,79300,79400,79400,79300,81
20241119,131600,1646387700,79300,79300,79300,79300,0
20241119,131500,1646387700,79300,79400,79400,79300,22
20241119,131400,1644641200,79300,79400,79400,79300,12
20241119,131300,1643688500,79400,79400,79400,79300,16
20241119,131200,1642418300,79300,79400,79400,79300,17
20241119,131100,1641068800,79400,79300,79400,79300,10
20241119,131000,1640275000,79300,79400,79400,79300,17
20241119,130900,1638925400,79300,79400,79400,79100,26
20241119,130800,1636863500,79500,79300,79500,79100,346
20241119,130700,1609399300,79300,79200,79300,79200,62
20241119,130600,1604487900,79200,79300,79300,79200,12
20241119,130500,1603536500,79100,79200,79200,79100,78
20241119,130400,1597359300,79300,79300,79300,79200,7
20241119,130300,1596804300,79300,79300,79300,79300,11
20241119,130200,1595932000,79200,79300,79300,79200,13
20241119,130100,1594901300,79200,79200,79200,79200,1
20241119,130000,1594822100,79300,79200,79300,79200,6
20241119,125900,1594346700,79200,79300,79300,79000,105
20241119,125800,1586029600,79300,79300,79300,79300,5
20241119,125700,1585633100,79200,79300,79300,79200,3
20241119,125600,1585395300,79200,79200,79300,79100,43
20241119,125500,1581989600,79200,79200,79200,79200,9
20241119,125400,1581276800,79100,79200,79200,79100,12
20241119,125300,1580326600,79300,79300,79300,79200,19
20241119,125200,1578820100,79100,79200,79200,79100,17
20241119,125100,1577473900,79200,79200,79300,79100,68
20241119,125000,1572088800,79100,79100,79100,79100,1
20241119,124900,1572009700,79100,79200,79300,79100,177
20241119,124800,1557991800,79200,79300,79300,79200,8
20241119,124700,1557357900,79300,79200,79300,79200,17
20241119,124600,1556009900,79200,79300,79300,79200,13
20241119,124500,1554979200,79200,79300,79300,79200,37
20241119,124400,1552045300,79300,79300,79300,79300,1
20241119,124300,1551966000,79200,79300,79300,79100,14
20241119,124200,1550856200,79200,79200,79200,79000,41
20241119,124100,1547609600,79200,79200,79200,79000,121
20241119,124000,1538028200,79200,79200,79200,79100,14
20241119,123900,1536919600,79200,79100,79200,79100,11
20241119,123800,1536049400,79100,79200,79200,79100,2
20241119,123700,1535891100,79000,79000,79100,79000,68
20241119,123600,1530512600,79000,79100,79100,79000,35
20241119,123500,1527744500,79200,79200,79200,79200,1
20241119,123400,1527665300,79200,79200,79200,79200,1
20241119,123300,1527586100,79100,79200,79200,79100,18
20241119,123200,1526161100,79200,79200,79200,79200,5
20241119,123100,1525765100,79000,79200,79200,79000,2
20241119,123000,1525606900,79000,79000,79100,79000,40
20241119,122900,1522443400,79000,78900,79000,78900,2
20241119,122800,1522285500,78700,79000,79000,78700,266
20241119,122700,1501319000,79100,79200,79200,79000,23
20241119,122600,1499499200,79000,79000,79100,79000,32
20241119,122500,1496969400,79000,79000,79000,79000,4
20241119,122400,1496653400,78900,78900,78900,78900,0
20241119,122300,1496653400,78900,79000,79100,78900,36
20241119,122200,1493808600,79000,79000,79100,79000,16
20241119,122100,1492543300,79000,79100,79100,79000,14
20241119,122000,1491436100,79000,79100,79100,79000,15
20241119,121900,1490249800,79100,79100,79100,79100,0
20241119,121800,1490249800,79100,79100,79100,79100,1
20241119,121700,1490170700,79100,79000,79100,78900,17
20241119,121600,1488827800,78900,79000,79000,78900,18
20241119,121500,1487406000,79000,78900,79000,78900,3
20241119,121400,1487169100,78900,79100,79100,78900,24
20241119,121300,1485272200,79100,79100,79100,79100,0
20241119,121200,1485272200,79100,79000,79100,78800,105
20241119,121100,1476978800,78800,78900,78900,78800,21
20241119,121000,1475322000,78900,79000,79000,78900,14
20241119,120900,1474216200,79000,79000,79000,79000,8
20241119,120800,1473584200,78800,78900,78900,78800,67
20241119,120700,1468298600,78900,79000,79000,78900,16
20241119,120600,1467034900,79000,79000,79000,79000,6
20241119,120500,1466560900,79100,79000,79100,78900,149
20241119,120400,1454800100,79000,79000,79000,78900,30
20241119,120300,1452430300,79000,79200,79200,78900,66
20241119,120200,1447216200,79100,79100,79100,79100,4
20241119,120100,1446899800,79100,79100,79100,79000,40
20241119,120000,1443736200,79000,79000,79100,79000,8
20241119,115900,1443103600,79100,79000,79100,79000,7
20241119,115800,1442550000,79000,79100,79100,79000,28
20241119,115700,1440335500,79000,79000,79100,78900,66
20241119,115600,1435120800,78900,78900,78900,78900,0
20241119,115500,1435120800,78900,78900,78900,78900,1
20241119,115400,1435041900,79000,79000,79000,78900,16
20241119,115300,1433778100,78900,79000,79000,78900,9
20241119,115200,1433067200,78900,79000,79100,78900,33
20241119,115100,1430463100,78900,79000,79000,78900,14
20241119,115000,1429357400,79000,78900,79000,78800,35
20241119,114900,1426597200,79000,79000,79000,79000,2
20241119,114800,1426439200,78900,79000,79000,78900,18
20241119,114700,1425017500,79000,78900,79000,78900,47
20241119,114600,1421308500,78800,78900,78900,78800,4
20241119,114500,1420993000,78800,78800,78800,78800,0
20241119,114400,1420993000,78800,78900,78900,78800,23
20241119,114300,1419178500,79000,79000,79000,79000,5
20241119,114200,1418783500,78800,78900,78900,78800,24
20241119,114100,1416890200,78800,78900,78900,78800,15
20241119,114000,1415706900,78800,78900,78900,78800,95
20241119,113900,1408214000,78900,78800,78900,78800,7
20241119,113800,1407662200,78800,78900,78900,78800,29
20241119,113700,1405374500,78900,78900,78900,78800,32
20241119,113600,1402852000,78900,78900,78900,78900,2
20241119,113500,1402694200,78900,78800,78900,78800,17
20241119,113400,1401353200,78800,78900,78900,78800,251
20241119,113300,1381571900,78800,78800,78800,78800,0
20241119,113200,1381571900,78800,79000,79000,78800,3
20241119,113100,1381335100,78800,79000,79000,78800,403
20241119,113000,1349538300,78900,78900,78900,78900,118
20241119,112900,1340228100,78900,79000,79000,78900,15
20241119,112800,1339043300,79000,79000,79000,78900,17
20241119,112700,1337700600,79000,79000,79000,78900,61
20241119,112600,1332882200,78900,79000,79000,78900,56
20241119,112500,1328458800,79000,79000,79000,78900,21
20241119,112400,1326800100,79000,79000,79000,79000,11
20241119,112300,1325931100,79000,79000,79000,78900,68
20241119,112200,1320559400,79000,79000,79000,78900,259
20241119,112100,1300098600,79000,79100,79100,79000,7
20241119,112000,1299545400,78900,79100,79100,78900,101
20241119,111900,1291566700,79100,79100,79100,79100,4
20241119,111800,1291250300,79000,79000,79100,78900,93
20241119,111700,1283902700,79000,79000,79000,78900,5
20241119,111600,1283507800,78900,79000,79000,78900,35
20241119,111500,1280745200,78900,79100,79100,78900,214
20241119,111400,1263838000,79000,79000,79000,79000,1
20241119,111300,1263759000,79100,79100,79100,79100,6
20241119,111200,1263284400,79100,79000,79100,78900,17
20241119,111100,1261941500,79000,78900,79000,78900,11
20241119,111000,1261072900,78900,78900,78900,78900,0
20241119,110900,1261072900,78900,79000,79000,78900,26
20241119,110800,1259019300,79000,79000,79200,78900,18
20241119,110700,1257596400,79000,79000,79000,78900,21
20241119,110600,1255937600,79100,79100,79100,79100,1
20241119,110500,1255858500,78900,79000,79000,78900,53
20241119,110400,1251672100,78900,79000,79000,78900,2
20241119,110300,1251514200,79000,79000,79100,78900,386
20241119,110200,1221020200,79100,79100,79100,79000,22
20241119,110100,1219280200,79100,79100,79100,79100,3
20241119,110000,1219042900,79000,79100,79100,79000,2
20241119,105900,1218884800,79000,79000,79100,79000,23
20241119,105800,1217066700,79000,79100,79100,78900,24
20241119,105700,1215170500,78900,78900,78900,78900,1
20241119,105600,1215091600,79100,79100,79200,78900,17
20241119,105500,1213746900,79100,79000,79100,79000,10
20241119,105400,1212956000,79000,79000,79100,78900,29
20241119,105300,1210663800,79000,79000,79000,79000,6
20241119,105200,1210189800,78900,79000,79000,78900,24
20241119,105100,1208294000,79000,78900,79000,78800,35
20241119,105000,1205532600,78800,78700,78800,78700,34
20241119,104900,1202855200,78900,78800,78900,78700,96
20241119,104800,1195289000,78700,78700,78700,78700,1
20241119,104700,1195210300,78800,78900,78900,78700,206
20241119,104600,1178978900,78900,78900,78900,78800,139
20241119,104500,1168014300,78900,78900,79000,78900,26
20241119,104400,1165962500,79000,79000,79000,79000,7
20241119,104300,1165409500,78900,79000,79000,78900,13
20241119,104200,1164382800,78900,79000,79000,78900,2
20241119,104100,1164224900,79200,79100,79300,79100,5
20241119,104000,1163828900,79000,78800,79000,78800,4
20241119,103900,1163513100,79100,78900,79100,78800,55
20241119,103800,1159172000,78800,78900,78900,78800,55
20241119,103700,1154835200,78700,78800,78900,78700,125
20241119,103600,1144984300,78800,78900,78900,78800,75
20241119,103500,1139067600,78900,78800,78900,78800,14
20241119,103400,1137963600,78800,78800,78800,78800,1
20241119,103300,1137884800,78800,78900,78900,78800,14
20241119,103200,1136780400,78900,78900,78900,78800,143
20241119,103100,1125499400,78900,79100,79100,78900,351
20241119,103000,1097781700,79000,79100,79100,79000,33
20241119,102900,1095173500,79100,79000,79100,79000,7
20241119,102800,1094620000,79000,79100,79100,79000,358
20241119,102700,1066304800,79200,79300,79300,79200,42
20241119,102600,1062977400,79200,79300,79300,79100,132
20241119,102500,1052512700,79300,79400,79400,79300,21
20241119,102400,1050847300,79400,79400,79400,79400,0
20241119,102300,1050847300,79400,79500,79500,79300,88
20241119,102200,1043857600,79500,79500,79500,79500,1
20241119,102100,1043778100,79400,79500,79500,79400,37
20241119,102000,1040837100,79400,79700,79700,79400,241
20241119,101900,1021678000,79700,79700,79700,79700,2
20241119,101800,1021518600,79500,79600,79600,79500,41
20241119,101700,1018255400,79600,79600,79600,79500,56
20241119,101600,1013800300,79600,79600,79700,79400,81
20241119,101500,1007357300,79600,79700,79700,79600,14
20241119,101400,1006241700,79500,79500,79700,79500,24
20241119,101300,1004331600,79400,79500,79500,79400,18
20241119,101200,1002900800,79300,79300,79300,79300,6
20241119,101100,1002425000,79500,79600,79600,79300,204
20241119,101000,986208300,79600,79500,79600,79500,53
20241119,100900,981993100,79400,79500,79500,79400,66
20241119,100800,976746300,79500,79500,79500,79500,0
20241119,100700,976746300,79500,79300,79500,79300,207
20241119,100600,960290600,79100,79300,79300,79100,13
20241119,100500,959260200,79100,79300,79400,79100,26
20241119,100400,957199900,79400,79300,79400,79200,32
20241119,100300,954662000,79200,79200,79200,79200,3
20241119,100200,954424400,79100,79200,79200,79100,41
20241119,100100,951177400,79300,79100,79300,79100,8
20241119,100000,950544400,79200,79200,79200,79000,161
20241119,095900,937816400,79000,79000,79000,79000,19
20241119,095800,936315400,79000,79200,79200,79000,308
20241119,095700,911923700,79000,79300,79300,79000,488
20241119,095600,873276000,79300,79300,79400,79300,134
20241119,095500,862649700,79400,79400,79400,79400,2
20241119,095400,862490900,79300,79300,79500,79300,30
20241119,095300,860107500,79200,79500,79500,79200,276
20241119,095200,838229500,79500,79500,79500,79500,307
20241119,095100,813823000,79500,79500,79600,79500,44
20241119,095000,810323600,79500,79600,79600,79400,473
20241119,094900,772717800,79600,79700,79700,79600,63
20241119,094800,767698300,79700,79700,79700,79700,3
20241119,094700,767459200,79700,79700,79700,79600,23
20241119,094600,765626300,79600,79700,79700,79600,89
20241119,094500,758535800,79700,79600,79700,79600,15
20241119,094400,757341100,79600,79600,79700,79500,228
20241119,094300,739192100,79500,79500,79500,79500,172
20241119,094200,725518100,79500,79500,79500,79500,8
20241119,094100,724882100,79400,79300,79500,79200,434
20241119,094000,690494800,79400,79300,79400,79200,41
20241119,093900,687242700,79300,79500,79500,79100,841
20241119,093800,620621500,79800,79200,79800,79000,864
20241119,093700,551850800,79000,79100,79100,79000,64
20241119,093600,546789100,79100,79200,79200,79100,61
20241119,093500,541958500,79300,79300,79400,79200,186
20241119,093400,527217000,79300,79500,79600,79300,231
20241119,093300,508881800,79500,79600,79600,79500,89
20241119,093200,501800000,79600,79600,79800,79600,330
20241119,093100,475497200,79600,79600,79600,79500,199
20241119,093000,459657900,79600,79500,79600,79300,490
20241119,092900,420713300,79500,79400,79500,79300,50
20241119,092800,416743400,79300,79300,79300,79300,0
20241119,092700,416743400,79300,79400,79400,79300,71
20241119,092600,411106100,79300,79400,79400,79300,13
20241119,092500,410074100,79400,79400,79400,79300,9
20241119,092400,409359600,79400,79500,79500,79300,12
20241119,092300,408407200,79400,79200,79400,79100,116
20241119,092200,399211700,79200,79100,79200,79000,48
20241119,092100,395411700,79200,79100,79200,79100,67
20241119,092000,390108100,79200,79100,79300,79000,50
20241119,091900,386152200,79100,79100,79100,79100,2
20241119,091800,385994000,79100,79100,79100,79000,133
20241119,091700,375475000,79000,79100,79100,78900,121
20241119,091600,365916700,79100,79000,79100,79000,403
20241119,091500,334079500,79000,79000,79100,79000,71
20241119,091400,328465300,79000,78800,79000,78800,57
20241119,091300,323963100,78800,78800,78800,78800,3
20241119,091200,323726700,78900,78500,78900,78500,150
20241119,091100,311933500,78300,78300,78500,78300,101
20241119,091000,304015800,78300,78400,78400,78300,66
20241119,090900,298842000,78300,78300,78300,78300,19
20241119,090800,297354300,78300,78100,78300,78100,198
20241119,090700,281858800,78100,78200,78200,78100,296
20241119,090600,258740200,78200,78300,78300,78100,117
20241119,090500,249592800,78200,78200,78200,78200,0
20241119,090400,249592800,78200,78400,78400,78000,603
20241119,090300,202406700,78400,78600,78600,78400,46
20241119,090200,198796000,78500,78600,78600,78500,133
20241119,090100,188351400,78600,78600,78600,78500,280
20241119,090000,166366300,79100,79000,79100,78500,2109