KissMeData/030960/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,191100,314779420,8200,8200,8200,8200,364
20241119,191000,314779420,8200,8200,8200,8200,0
20241119,190900,314779420,8200,8200,8200,8200,0
20241119,190800,314779420,8200,8200,8200,8200,0
20241119,190700,314779420,8200,8200,8200,8200,0
20241119,190600,314779420,8200,8200,8200,8200,0
20241119,190500,314779420,8200,8200,8200,8200,0
20241119,190400,314779420,8200,8200,8200,8200,0
20241119,190300,314779420,8200,8200,8200,8200,0
20241119,190200,314779420,8200,8200,8200,8200,0
20241119,190100,314779420,8200,8200,8200,8200,0
20241119,190000,314779420,8200,8200,8200,8200,0
20241119,185900,314779420,8200,8200,8200,8200,0
20241119,185800,314779420,8200,8200,8200,8200,0
20241119,185700,314779420,8200,8200,8200,8200,0
20241119,185600,314779420,8200,8200,8200,8200,0
20241119,185500,314779420,8200,8200,8200,8200,0
20241119,185400,314779420,8200,8200,8200,8200,0
20241119,185300,314779420,8200,8200,8200,8200,0
20241119,185200,314779420,8200,8200,8200,8200,0
20241119,185100,314779420,8200,8200,8200,8200,0
20241119,185000,314779420,8200,8200,8200,8200,0
20241119,184900,314779420,8200,8200,8200,8200,0
20241119,184800,314779420,8200,8200,8200,8200,0
20241119,184700,314779420,8200,8200,8200,8200,0
20241119,184600,314779420,8200,8200,8200,8200,0
20241119,184500,314779420,8200,8200,8200,8200,0
20241119,184400,314779420,8200,8200,8200,8200,0
20241119,184300,314779420,8200,8200,8200,8200,0
20241119,184200,314779420,8200,8200,8200,8200,0
20241119,184100,314779420,8200,8200,8200,8200,364
20241119,184000,314779420,8200,8200,8200,8200,0
20241119,183900,314779420,8200,8200,8200,8200,0
20241119,183800,314779420,8200,8200,8200,8200,0
20241119,183700,314779420,8200,8200,8200,8200,0
20241119,183600,314779420,8200,8200,8200,8200,0
20241119,183500,314779420,8200,8200,8200,8200,0
20241119,183400,314779420,8200,8200,8200,8200,0
20241119,183300,314779420,8200,8200,8200,8200,0
20241119,183200,314779420,8200,8200,8200,8200,0
20241119,183100,314779420,8200,8200,8200,8200,0
20241119,183000,314779420,8200,8200,8200,8200,0
20241119,182900,314779420,8200,8200,8200,8200,0
20241119,182800,314779420,8200,8200,8200,8200,0
20241119,182700,314779420,8200,8200,8200,8200,0
20241119,182600,314779420,8200,8200,8200,8200,0
20241119,182500,314779420,8200,8200,8200,8200,0
20241119,182400,314779420,8200,8200,8200,8200,0
20241119,182300,314779420,8200,8200,8200,8200,0
20241119,182200,314779420,8200,8200,8200,8200,0
20241119,182100,314779420,8200,8200,8200,8200,0
20241119,182000,314779420,8200,8200,8200,8200,0
20241119,181900,314779420,8200,8200,8200,8200,0
20241119,181800,314779420,8200,8200,8200,8200,0
20241119,181700,314779420,8200,8200,8200,8200,0
20241119,181600,314779420,8200,8200,8200,8200,0
20241119,181500,314779420,8200,8200,8200,8200,0
20241119,181400,314779420,8200,8200,8200,8200,0
20241119,181300,314779420,8200,8200,8200,8200,0
20241119,181200,314779420,8200,8200,8200,8200,0
20241119,181100,314779420,8200,8200,8200,8200,364
20241119,181000,314779420,8200,8200,8200,8200,0
20241119,180900,314779420,8200,8200,8200,8200,0
20241119,180800,314779420,8200,8200,8200,8200,0
20241119,180700,314779420,8200,8200,8200,8200,0
20241119,180600,314779420,8200,8200,8200,8200,0
20241119,180500,314779420,8200,8200,8200,8200,0
20241119,180400,314779420,8200,8200,8200,8200,0
20241119,180300,314779420,8200,8200,8200,8200,0
20241119,180200,314779420,8200,8200,8200,8200,0
20241119,180100,314779420,8200,8200,8200,8200,0
20241119,180000,314779420,8200,8200,8200,8200,0
20241119,175900,314779420,8200,8200,8200,8200,0
20241119,175800,314779420,8200,8200,8200,8200,0
20241119,175700,314779420,8200,8200,8200,8200,0
20241119,175600,314779420,8200,8200,8200,8200,0
20241119,175500,314779420,8200,8200,8200,8200,0
20241119,175400,314779420,8200,8200,8200,8200,0
20241119,175300,314779420,8200,8200,8200,8200,0
20241119,175200,314779420,8200,8200,8200,8200,0
20241119,175100,314779420,8200,8200,8200,8200,0
20241119,175000,314779420,8200,8200,8200,8200,0
20241119,174900,314779420,8200,8200,8200,8200,0
20241119,174800,314779420,8200,8200,8200,8200,0
20241119,174700,314779420,8200,8200,8200,8200,0
20241119,174600,314779420,8200,8200,8200,8200,0
20241119,174500,314779420,8200,8200,8200,8200,0
20241119,174400,314779420,8200,8200,8200,8200,0
20241119,174300,314779420,8200,8200,8200,8200,0
20241119,174200,314779420,8200,8200,8200,8200,0
20241119,174100,314779420,8200,8200,8200,8200,364
20241119,174000,314779420,8200,8200,8200,8200,0
20241119,173900,314779420,8200,8200,8200,8200,0
20241119,173800,314779420,8200,8200,8200,8200,0
20241119,173700,314779420,8200,8200,8200,8200,0
20241119,173600,314779420,8200,8200,8200,8200,0
20241119,173500,314779420,8200,8200,8200,8200,0
20241119,173400,314779420,8200,8200,8200,8200,0
20241119,173300,314779420,8200,8200,8200,8200,0
20241119,173200,314779420,8200,8200,8200,8200,0
20241119,173100,314779420,8200,8200,8200,8200,0
20241119,173000,314779420,8200,8200,8200,8200,0
20241119,172900,314779420,8200,8200,8200,8200,0
20241119,172800,314779420,8200,8200,8200,8200,0
20241119,172700,314779420,8200,8200,8200,8200,0
20241119,172600,314779420,8200,8200,8200,8200,0
20241119,172500,314779420,8200,8200,8200,8200,0
20241119,172400,314779420,8200,8200,8200,8200,0
20241119,172300,314779420,8200,8200,8200,8200,0
20241119,172200,314779420,8200,8200,8200,8200,0
20241119,172100,314779420,8200,8200,8200,8200,0
20241119,172000,314779420,8200,8200,8200,8200,0
20241119,171900,314779420,8200,8200,8200,8200,0
20241119,171800,314779420,8200,8200,8200,8200,0
20241119,171700,314779420,8200,8200,8200,8200,0
20241119,171600,314779420,8200,8200,8200,8200,0
20241119,171500,314779420,8200,8200,8200,8200,0
20241119,171400,314779420,8200,8200,8200,8200,0
20241119,171300,314779420,8200,8200,8200,8200,0
20241119,171200,314779420,8200,8200,8200,8200,0
20241119,171100,314779420,8200,8200,8200,8200,364
20241119,171000,314779420,8200,8200,8200,8200,0
20241119,170900,314779420,8200,8200,8200,8200,0
20241119,170800,314779420,8200,8200,8200,8200,0
20241119,170700,314779420,8200,8200,8200,8200,0
20241119,170600,314779420,8200,8200,8200,8200,0
20241119,170500,314779420,8200,8200,8200,8200,0
20241119,170400,314779420,8200,8200,8200,8200,0
20241119,170300,314779420,8200,8200,8200,8200,0
20241119,170200,314779420,8200,8200,8200,8200,0
20241119,170100,314779420,8200,8200,8200,8200,0
20241119,170000,314779420,8200,8200,8200,8200,0
20241119,165900,314779420,8200,8200,8200,8200,0
20241119,165800,314779420,8200,8200,8200,8200,0
20241119,165700,314779420,8200,8200,8200,8200,0
20241119,165600,314779420,8200,8200,8200,8200,0
20241119,165500,314779420,8200,8200,8200,8200,0
20241119,165400,314779420,8200,8200,8200,8200,0
20241119,165300,314779420,8200,8200,8200,8200,0
20241119,165200,314779420,8200,8200,8200,8200,0
20241119,165100,314779420,8200,8200,8200,8200,0
20241119,165000,314779420,8200,8200,8200,8200,0
20241119,164900,314779420,8200,8200,8200,8200,0
20241119,164800,314779420,8200,8200,8200,8200,0
20241119,164700,314779420,8200,8200,8200,8200,0
20241119,164600,314779420,8200,8200,8200,8200,0
20241119,164500,314779420,8200,8200,8200,8200,0
20241119,164400,314779420,8200,8200,8200,8200,0
20241119,164300,314779420,8200,8200,8200,8200,0
20241119,164200,314779420,8200,8200,8200,8200,0
20241119,164100,314779420,8200,8200,8200,8200,364
20241119,164000,314779420,8200,8200,8200,8200,0
20241119,163900,314779420,8200,8200,8200,8200,0
20241119,163800,314779420,8200,8200,8200,8200,0
20241119,163700,314779420,8200,8200,8200,8200,0
20241119,163600,314779420,8200,8200,8200,8200,0
20241119,163500,314779420,8200,8200,8200,8200,0
20241119,163400,314779420,8200,8200,8200,8200,0
20241119,163300,314779420,8200,8200,8200,8200,0
20241119,163200,314779420,8200,8200,8200,8200,0
20241119,163100,314779420,8200,8200,8200,8200,0
20241119,163000,314779420,8200,8200,8200,8200,0
20241119,162900,314779420,8200,8200,8200,8200,0
20241119,162800,314779420,8200,8200,8200,8200,0
20241119,162700,314779420,8200,8200,8200,8200,0
20241119,162600,314779420,8200,8200,8200,8200,0
20241119,162500,314779420,8200,8200,8200,8200,0
20241119,162400,314779420,8200,8200,8200,8200,0
20241119,162300,314779420,8200,8200,8200,8200,0
20241119,162200,314779420,8200,8200,8200,8200,0
20241119,162100,314779420,8200,8200,8200,8200,0
20241119,162000,314779420,8200,8200,8200,8200,0
20241119,161900,314779420,8200,8200,8200,8200,0
20241119,161800,314779420,8200,8200,8200,8200,0
20241119,161700,314779420,8200,8200,8200,8200,0
20241119,161600,314779420,8200,8200,8200,8200,0
20241119,161500,314779420,8200,8200,8200,8200,0
20241119,161400,314779420,8200,8200,8200,8200,0
20241119,161300,314779420,8200,8200,8200,8200,0
20241119,161200,314779420,8200,8200,8200,8200,0
20241119,161100,314779420,8200,8200,8200,8200,364
20241119,161000,314779420,8200,8200,8200,8200,0
20241119,160900,314779420,8200,8200,8200,8200,0
20241119,160800,314779420,8200,8200,8200,8200,0
20241119,160700,314779420,8200,8200,8200,8200,0
20241119,160600,314779420,8200,8200,8200,8200,0
20241119,160500,314779420,8200,8200,8200,8200,0
20241119,160400,314779420,8200,8200,8200,8200,0
20241119,160300,314779420,8200,8200,8200,8200,0
20241119,160200,314779420,8200,8200,8200,8200,0
20241119,160100,314779420,8200,8200,8200,8200,0
20241119,160000,314779420,8200,8200,8200,8200,0
20241119,155900,314779420,8200,8200,8200,8200,0
20241119,155800,314779420,8200,8200,8200,8200,0
20241119,155700,314779420,8200,8200,8200,8200,0
20241119,155600,314779420,8200,8200,8200,8200,0
20241119,155500,314779420,8200,8200,8200,8200,0
20241119,155400,314779420,8200,8200,8200,8200,0
20241119,155300,314779420,8200,8200,8200,8200,0
20241119,155200,314779420,8200,8200,8200,8200,0
20241119,155100,314779420,8200,8200,8200,8200,0
20241119,155000,314779420,8200,8200,8200,8200,0
20241119,154900,314779420,8200,8200,8200,8200,0
20241119,154800,314779420,8200,8200,8200,8200,0
20241119,154700,314779420,8200,8200,8200,8200,0
20241119,154600,314779420,8200,8200,8200,8200,0
20241119,154500,314779420,8200,8200,8200,8200,0
20241119,154400,314779420,8200,8200,8200,8200,0
20241119,154300,314779420,8200,8200,8200,8200,0
20241119,154200,314779420,8200,8200,8200,8200,0
20241119,154100,314779420,8200,8200,8200,8200,364
20241119,154000,314779420,8200,8200,8200,8200,0
20241119,153900,314779420,8200,8200,8200,8200,0
20241119,153800,314779420,8200,8200,8200,8200,0
20241119,153700,314779420,8200,8200,8200,8200,0
20241119,153600,314779420,8200,8200,8200,8200,0
20241119,153500,314779420,8200,8200,8200,8200,0
20241119,153400,314779420,8200,8200,8200,8200,0
20241119,153300,314779420,8200,8200,8200,8200,0
20241119,153200,314779420,8200,8200,8200,8200,0
20241119,153100,314779420,8200,8200,8200,8200,0
20241119,153000,314779420,8200,8200,8200,8200,364
20241119,152900,311794620,8210,8210,8210,8210,0
20241119,152800,311794620,8210,8210,8210,8210,0
20241119,152700,311794620,8210,8210,8210,8210,0
20241119,152600,311794620,8210,8210,8210,8210,0
20241119,152500,311794620,8210,8210,8210,8210,0
20241119,152400,311794620,8210,8210,8210,8210,0
20241119,152300,311794620,8210,8210,8210,8210,0
20241119,152200,311794620,8210,8210,8210,8210,0
20241119,152100,311794620,8210,8210,8210,8210,0
20241119,152000,311794620,8210,8210,8210,8210,0
20241119,151900,311794620,8210,8210,8210,8210,0
20241119,151800,311794620,8210,8220,8220,8210,66
20241119,151700,311252690,8190,8190,8190,8190,0
20241119,151600,311252690,8190,8190,8190,8190,0
20241119,151500,311252690,8190,8190,8190,8190,0
20241119,151400,311252690,8190,8250,8250,8190,2000
20241119,151300,294817920,8260,8260,8260,8260,10
20241119,151200,294735320,8260,8260,8260,8260,0
20241119,151100,294735320,8260,8260,8260,8260,265
20241119,151000,292546420,8250,8250,8250,8250,0
20241119,150900,292546420,8250,8250,8250,8250,44
20241119,150800,292183420,8240,8240,8240,8240,0
20241119,150700,292183420,8240,8240,8240,8240,0
20241119,150600,292183420,8240,8240,8240,8240,0
20241119,150500,292183420,8240,8240,8240,8240,0
20241119,150400,292183420,8240,8240,8240,8240,27
20241119,150300,291960940,8250,8250,8250,8250,0
20241119,150200,291960940,8250,8250,8250,8250,0
20241119,150100,291960940,8250,8250,8250,8250,15
20241119,150000,291837190,8260,8260,8260,8260,0
20241119,145900,291837190,8260,8260,8260,8260,1
20241119,145800,291828930,8230,8230,8230,8230,0
20241119,145700,291828930,8230,8230,8230,8230,48
20241119,145600,291433890,8260,8260,8260,8260,349
20241119,145500,288551150,8260,8260,8260,8260,0
20241119,145400,288551150,8260,8260,8260,8260,0
20241119,145300,288551150,8260,8260,8260,8260,1
20241119,145200,288542890,8230,8230,8230,8230,0
20241119,145100,288542890,8230,8230,8230,8230,0
20241119,145000,288542890,8230,8230,8230,8230,77
20241119,144900,287909180,8260,8260,8260,8260,0
20241119,144800,287909180,8260,8260,8260,8260,0
20241119,144700,287909180,8260,8260,8260,8260,0
20241119,144600,287909180,8260,8260,8260,8260,0
20241119,144500,287909180,8260,8260,8260,8260,0
20241119,144400,287909180,8260,8260,8260,8260,0
20241119,144300,287909180,8260,8260,8260,8260,0
20241119,144200,287909180,8260,8260,8260,8260,0
20241119,144100,287909180,8260,8260,8260,8260,0
20241119,144000,287909180,8260,8260,8260,8260,0
20241119,143900,287909180,8260,8220,8260,8220,7
20241119,143800,287851600,8220,8220,8220,8220,0
20241119,143700,287851600,8220,8220,8220,8220,17
20241119,143600,287711860,8270,8270,8270,8270,1
20241119,143500,287703590,8230,8230,8230,8230,0
20241119,143400,287703590,8230,8240,8240,8230,253
20241119,143300,285621300,8250,8250,8250,8250,0
20241119,143200,285621300,8250,8250,8250,8250,0
20241119,143100,285621300,8250,8250,8250,8250,0
20241119,143000,285621300,8250,8230,8250,8230,37
20241119,142900,285316390,8270,8240,8270,8240,22
20241119,142800,285135050,8240,8240,8240,8240,27
20241119,142700,284912570,8240,8270,8270,8240,1486
20241119,142600,272650110,8270,8270,8270,8270,0
20241119,142500,272650110,8270,8270,8270,8270,0
20241119,142400,272650110,8270,8270,8270,8270,0
20241119,142300,272650110,8270,8270,8270,8270,0
20241119,142200,272650110,8270,8270,8270,8270,0
20241119,142100,272650110,8270,8270,8270,8270,0
20241119,142000,272650110,8270,8270,8270,8270,0
20241119,141900,272650110,8270,8270,8270,8270,0
20241119,141800,272650110,8270,8270,8270,8270,0
20241119,141700,272650110,8270,8270,8270,8270,0
20241119,141600,272650110,8270,8270,8270,8270,0
20241119,141500,272650110,8270,8270,8270,8270,20
20241119,141400,272484710,8260,8280,8280,8260,238
20241119,141300,270518790,8280,8280,8280,8280,0
20241119,141200,270518790,8280,8280,8280,8280,0
20241119,141100,270518790,8280,8280,8280,8280,3
20241119,141000,270493950,8260,8260,8260,8260,0
20241119,140900,270493950,8260,8260,8260,8240,1620
20241119,140800,257135060,8260,8260,8260,8260,0
20241119,140700,257135060,8260,8270,8270,8260,520
20241119,140600,252839560,8270,8270,8270,8270,0
20241119,140500,252839560,8270,8270,8270,8270,0
20241119,140400,252839560,8270,8270,8270,8270,0
20241119,140300,252839560,8270,8270,8270,8270,27
20241119,140200,252616270,8280,8280,8280,8280,0
20241119,140100,252616270,8280,8280,8280,8280,0
20241119,140000,252616270,8280,8280,8280,8280,0
20241119,135900,252616270,8280,8280,8280,8280,2
20241119,135800,252599710,8280,8270,8280,8270,2
20241119,135700,252583160,8250,8250,8250,8250,0
20241119,135600,252583160,8250,8250,8250,8250,2
20241119,135500,252566660,8290,8290,8290,8290,0
20241119,135400,252566660,8290,8290,8290,8290,0
20241119,135300,252566660,8290,8290,8290,8290,1
20241119,135200,252558370,8290,8290,8290,8290,56
20241119,135100,252094130,8260,8260,8260,8260,0
20241119,135000,252094130,8260,8250,8260,8250,221
20241119,134900,250270780,8260,8260,8260,8260,135
20241119,134800,249155680,8290,8290,8290,8290,0
20241119,134700,249155680,8290,8290,8290,8290,2
20241119,134600,249139100,8290,8290,8290,8290,0
20241119,134500,249139100,8290,8290,8290,8290,0
20241119,134400,249139100,8290,8290,8290,8290,60
20241119,134300,248641700,8290,8290,8290,8290,0
20241119,134200,248641700,8290,8290,8290,8290,0
20241119,134100,248641700,8290,8290,8290,8290,0
20241119,134000,248641700,8290,8290,8290,8290,0
20241119,133900,248641700,8290,8290,8290,8290,0
20241119,133800,248641700,8290,8290,8290,8290,0
20241119,133700,248641700,8290,8290,8290,8290,0
20241119,133600,248641700,8290,8260,8290,8260,5
20241119,133500,248600370,8260,8260,8260,8260,0
20241119,133400,248600370,8260,8260,8260,8260,0
20241119,133300,248600370,8260,8260,8260,8260,0
20241119,133200,248600370,8260,8260,8260,8260,0
20241119,133100,248600370,8260,8260,8260,8260,0
20241119,133000,248600370,8260,8260,8260,8260,1048
20241119,132900,239943890,8270,8270,8270,8270,24
20241119,132800,239745410,8270,8280,8280,8270,180
20241119,132700,238256790,8270,8270,8270,8270,0
20241119,132600,238256790,8270,8270,8270,8270,0
20241119,132500,238256790,8270,8270,8270,8270,0
20241119,132400,238256790,8270,8270,8270,8270,0
20241119,132300,238256790,8270,8270,8270,8270,0
20241119,132200,238256790,8270,8270,8270,8270,0
20241119,132100,238256790,8270,8270,8270,8270,120
20241119,132000,237264390,8270,8280,8280,8270,99
20241119,131900,236445610,8290,8290,8290,8290,0
20241119,131800,236445610,8290,8290,8290,8290,0
20241119,131700,236445610,8290,8290,8290,8290,0
20241119,131600,236445610,8290,8290,8290,8290,0
20241119,131500,236445610,8290,8290,8290,8290,0
20241119,131400,236445610,8290,8290,8290,8290,15
20241119,131300,236321260,8290,8290,8290,8290,0
20241119,131200,236321260,8290,8290,8290,8290,1
20241119,131100,236312970,8290,8290,8290,8290,2
20241119,131000,236296390,8280,8280,8280,8280,24
20241119,130900,236097670,8280,8280,8280,8280,0
20241119,130800,236097670,8280,8280,8280,8280,0
20241119,130700,236097670,8280,8280,8280,8280,0
20241119,130600,236097670,8280,8280,8280,8280,0
20241119,130500,236097670,8280,8280,8280,8280,202
20241119,130400,234425110,8290,8290,8290,8290,0
20241119,130300,234425110,8290,8290,8290,8290,0
20241119,130200,234425110,8290,8290,8290,8290,0
20241119,130100,234425110,8290,8290,8290,8290,100
20241119,130000,233596110,8300,8300,8300,8300,0
20241119,125900,233596110,8300,8300,8300,8300,284
20241119,125800,231238910,8320,8320,8320,8320,0
20241119,125700,231238910,8320,8320,8320,8320,0
20241119,125600,231238910,8320,8320,8320,8320,0
20241119,125500,231238910,8320,8320,8320,8320,0
20241119,125400,231238910,8320,8300,8320,8300,75
20241119,125300,230616010,8300,8300,8300,8300,0
20241119,125200,230616010,8300,8300,8310,8300,221
20241119,125100,228781610,8310,8310,8310,8310,30
20241119,125000,228532310,8310,8310,8310,8310,0
20241119,124900,228532310,8310,8310,8310,8310,0
20241119,124800,228532310,8310,8310,8310,8310,100
20241119,124700,227701310,8310,8310,8310,8310,0
20241119,124600,227701310,8310,8310,8310,8310,0
20241119,124500,227701310,8310,8310,8310,8310,0
20241119,124400,227701310,8310,8310,8310,8310,0
20241119,124300,227701310,8310,8310,8310,8310,0
20241119,124200,227701310,8310,8310,8310,8310,7
20241119,124100,227643140,8310,8310,8310,8310,0
20241119,124000,227643140,8310,8310,8310,8310,1
20241119,123900,227634830,8290,8290,8290,8290,0
20241119,123800,227634830,8290,8290,8290,8290,0
20241119,123700,227634830,8290,8290,8290,8290,0
20241119,123600,227634830,8290,8290,8290,8290,0
20241119,123500,227634830,8290,8290,8290,8290,0
20241119,123400,227634830,8290,8290,8290,8290,0
20241119,123300,227634830,8290,8290,8290,8290,0
20241119,123200,227634830,8290,8290,8290,8290,0
20241119,123100,227634830,8290,8290,8290,8290,0
20241119,123000,227634830,8290,8290,8290,8290,0
20241119,122900,227634830,8290,8290,8290,8290,0
20241119,122800,227634830,8290,8290,8290,8290,0
20241119,122700,227634830,8290,8290,8290,8290,5
20241119,122600,227593380,8290,8290,8290,8290,0
20241119,122500,227593380,8290,8320,8320,8290,43
20241119,122400,227236820,8320,8320,8320,8320,0
20241119,122300,227236820,8320,8320,8320,8320,0
20241119,122200,227236820,8320,8320,8320,8320,0
20241119,122100,227236820,8320,8290,8320,8290,26
20241119,122000,227021250,8280,8280,8280,8280,0
20241119,121900,227021250,8280,8290,8290,8280,622
20241119,121800,221865100,8300,8300,8300,8300,19
20241119,121700,221707400,8300,8300,8300,8300,56
20241119,121600,221242600,8300,8300,8300,8300,306
20241119,121500,218702800,8350,8350,8350,8350,0
20241119,121400,218702800,8350,8350,8350,8350,4700
20241119,121300,179457800,8350,8340,8350,8340,2
20241119,121200,179441110,8300,8300,8300,8300,5
20241119,121100,179399610,8300,8300,8300,8300,0
20241119,121000,179399610,8300,8300,8300,8300,0
20241119,120900,179399610,8300,8300,8300,8300,0
20241119,120800,179399610,8300,8300,8300,8300,0
20241119,120700,179399610,8300,8300,8300,8300,0
20241119,120600,179399610,8300,8300,8300,8300,0
20241119,120500,179399610,8300,8300,8300,8300,0
20241119,120400,179399610,8300,8310,8310,8300,47
20241119,120300,179009500,8310,8310,8310,8310,9
20241119,120200,178934710,8310,8310,8310,8310,117
20241119,120100,177962440,8350,8350,8350,8350,0
20241119,120000,177962440,8350,8350,8350,8350,0
20241119,115900,177962440,8350,8350,8350,8350,0
20241119,115800,177962440,8350,8350,8350,8350,0
20241119,115700,177962440,8350,8350,8350,8350,0
20241119,115600,177962440,8350,8350,8350,8350,0
20241119,115500,177962440,8350,8350,8350,8350,0
20241119,115400,177962440,8350,8350,8350,8350,0
20241119,115300,177962440,8350,8350,8350,8350,0
20241119,115200,177962440,8350,8350,8350,8350,0
20241119,115100,177962440,8350,8350,8350,8350,0
20241119,115000,177962440,8350,8350,8350,8350,0
20241119,114900,177962440,8350,8350,8350,8350,0
20241119,114800,177962440,8350,8350,8350,8350,0
20241119,114700,177962440,8350,8350,8350,8350,2
20241119,114600,177945740,8350,8350,8350,8350,0
20241119,114500,177945740,8350,8350,8350,8350,0
20241119,114400,177945740,8350,8350,8350,8350,1
20241119,114300,177937390,8300,8300,8300,8300,49
20241119,114200,177530690,8300,8310,8310,8300,110
20241119,114100,176617160,8350,8350,8350,8350,0
20241119,114000,176617160,8350,8350,8350,8350,0
20241119,113900,176617160,8350,8350,8350,8350,1
20241119,113800,176608810,8360,8360,8360,8360,0
20241119,113700,176608810,8360,8360,8360,8360,0
20241119,113600,176608810,8360,8360,8360,8360,0
20241119,113500,176608810,8360,8360,8360,8360,0
20241119,113400,176608810,8360,8360,8360,8360,0
20241119,113300,176608810,8360,8360,8360,8360,0
20241119,113200,176608810,8360,8360,8360,8360,0
20241119,113100,176608810,8360,8360,8360,8360,0
20241119,113000,176608810,8360,8360,8360,8360,0
20241119,112900,176608810,8360,8330,8360,8330,29
20241119,112800,176367150,8350,8350,8350,8350,0
20241119,112700,176367150,8350,8350,8350,8350,0
20241119,112600,176367150,8350,8350,8350,8350,12
20241119,112500,176266950,8350,8350,8350,8350,0
20241119,112400,176266950,8350,8320,8350,8290,581
20241119,112300,171442860,8320,8320,8320,8320,0
20241119,112200,171442860,8320,8320,8320,8320,2
20241119,112100,171426220,8350,8350,8350,8350,1
20241119,112000,171417870,8310,8350,8350,8310,53
20241119,111900,170976960,8320,8320,8320,8320,0
20241119,111800,170976960,8320,8320,8320,8320,0
20241119,111700,170976960,8320,8320,8320,8320,0
20241119,111600,170976960,8320,8320,8320,8320,0
20241119,111500,170976960,8320,8320,8320,8320,105
20241119,111400,170103360,8310,8310,8310,8310,3
20241119,111300,170078430,8310,8310,8310,8310,0
20241119,111200,170078430,8310,8310,8310,8310,0
20241119,111100,170078430,8310,8310,8310,8310,0
20241119,111000,170078430,8310,8310,8310,8310,0
20241119,110900,170078430,8310,8310,8310,8310,0
20241119,110800,170078430,8310,8310,8310,8310,64
20241119,110700,169546590,8310,8310,8310,8310,0
20241119,110600,169546590,8310,8310,8310,8310,0
20241119,110500,169546590,8310,8310,8310,8310,0
20241119,110400,169546590,8310,8310,8310,8310,0
20241119,110300,169546590,8310,8310,8310,8310,0
20241119,110200,169546590,8310,8310,8310,8310,0
20241119,110100,169546590,8310,8310,8310,8310,0
20241119,110000,169546590,8310,8310,8310,8310,0
20241119,105900,169546590,8310,8310,8310,8310,0
20241119,105800,169546590,8310,8310,8310,8310,0
20241119,105700,169546590,8310,8310,8310,8310,0
20241119,105600,169546590,8310,8310,8310,8310,0
20241119,105500,169546590,8310,8310,8310,8310,0
20241119,105400,169546590,8310,8320,8320,8310,40
20241119,105300,169214090,8350,8310,8350,8310,17
20241119,105200,169072650,8320,8320,8320,8320,1
20241119,105100,169064330,8320,8320,8320,8320,0
20241119,105000,169064330,8320,8320,8320,8320,0
20241119,104900,169064330,8320,8320,8320,8320,50
20241119,104800,168648330,8320,8320,8320,8320,0
20241119,104700,168648330,8320,8320,8320,8320,4
20241119,104600,168615050,8370,8370,8370,8370,0
20241119,104500,168615050,8370,8370,8370,8370,0
20241119,104400,168615050,8370,8370,8370,8370,0
20241119,104300,168615050,8370,8370,8370,8370,3
20241119,104200,168589940,8370,8370,8370,8370,0
20241119,104100,168589940,8370,8370,8370,8370,1
20241119,104000,168581570,8310,8310,8310,8310,0
20241119,103900,168581570,8310,8310,8310,8310,5
20241119,103800,168540020,8300,8300,8300,8300,0
20241119,103700,168540020,8300,8370,8370,8300,423
20241119,103600,165027310,8380,8360,8380,8360,205
20241119,103500,163311760,8360,8350,8360,8350,2
20241119,103400,163295050,8360,8350,8360,8350,60
20241119,103300,162793880,8350,8350,8350,8350,35
20241119,103200,162501630,8350,8350,8350,8300,22
20241119,103100,162318420,8300,8300,8300,8300,0
20241119,103000,162318420,8300,8300,8300,8300,0
20241119,102900,162318420,8300,8300,8300,8300,0
20241119,102800,162318420,8300,8300,8300,8300,0
20241119,102700,162318420,8300,8300,8300,8300,0
20241119,102600,162318420,8300,8300,8300,8300,0
20241119,102500,162318420,8300,8300,8300,8300,0
20241119,102400,162318420,8300,8300,8300,8300,0
20241119,102300,162318420,8300,8300,8300,8300,0
20241119,102200,162318420,8300,8300,8300,8300,0
20241119,102100,162318420,8300,8300,8300,8300,0
20241119,102000,162318420,8300,8300,8300,8300,0
20241119,101900,162318420,8300,8300,8300,8300,5
20241119,101800,162276920,8290,8290,8290,8290,0
20241119,101700,162276920,8290,8290,8290,8290,0
20241119,101600,162276920,8290,8290,8290,8290,0
20241119,101500,162276920,8290,8290,8290,8290,0
20241119,101400,162276920,8290,8290,8290,8290,0
20241119,101300,162276920,8290,8290,8290,8290,0
20241119,101200,162276920,8290,8290,8290,8290,0
20241119,101100,162276920,8290,8290,8290,8290,0
20241119,101000,162276920,8290,8290,8290,8290,17
20241119,100900,162135990,8300,8300,8300,8300,0
20241119,100800,162135990,8300,8290,8300,8290,218
20241119,100700,160328750,8300,8300,8300,8300,0
20241119,100600,160328750,8300,8300,8300,8300,0
20241119,100500,160328750,8300,8300,8300,8300,57
20241119,100400,159855650,8290,8290,8290,8290,0
20241119,100300,159855650,8290,8290,8290,8290,0
20241119,100200,159855650,8290,8290,8290,8290,2
20241119,100100,159839070,8290,8290,8290,8290,1
20241119,100000,159830780,8270,8290,8290,8270,68
20241119,095900,159267300,8290,8290,8290,8290,44
20241119,095800,158902540,8260,8260,8260,8260,0
20241119,095700,158902540,8260,8260,8260,8260,0
20241119,095600,158902540,8260,8260,8260,8260,0
20241119,095500,158902540,8260,8260,8260,8260,0
20241119,095400,158902540,8260,8270,8270,8260,24
20241119,095300,158704110,8260,8260,8260,8260,0
20241119,095200,158704110,8260,8260,8260,8260,0
20241119,095100,158704110,8260,8260,8260,8260,0
20241119,095000,158704110,8260,8260,8260,8260,0
20241119,094900,158704110,8260,8260,8260,8260,0
20241119,094800,158704110,8260,8260,8260,8260,51
20241119,094700,158282850,8280,8280,8280,8280,50
20241119,094600,157868850,8280,8280,8280,8280,121
20241119,094500,156866970,8260,8260,8260,8260,0
20241119,094400,156866970,8260,8280,8280,8260,719
20241119,094300,150925020,8270,8270,8270,8270,199
20241119,094200,149279290,8270,8280,8280,8270,2
20241119,094100,149262740,8280,8280,8280,8280,301
20241119,094000,146770460,8250,8250,8250,8250,0
20241119,093900,146770460,8250,8250,8250,8250,0
20241119,093800,146770460,8250,8250,8250,8250,0
20241119,093700,146770460,8250,8250,8250,8250,0
20241119,093600,146770460,8250,8250,8250,8250,0
20241119,093500,146770460,8250,8250,8250,8250,11
20241119,093400,146679710,8250,8270,8270,8250,144
20241119,093300,145491400,8270,8270,8270,8270,60
20241119,093200,144995200,8270,8270,8270,8270,100
20241119,093100,144168200,8270,8270,8270,8270,1
20241119,093000,144159930,8270,8270,8270,8270,18
20241119,092900,144011070,8270,8270,8270,8270,18
20241119,092800,143862210,8270,8270,8270,8270,0
20241119,092700,143862210,8270,8270,8270,8270,7
20241119,092600,143804320,8230,8230,8230,8230,25
20241119,092500,143598570,8270,8270,8270,8270,0
20241119,092400,143598570,8270,8270,8270,8270,1
20241119,092300,143590300,8270,8270,8270,8270,0
20241119,092200,143590300,8270,8260,8270,8260,101
20241119,092100,142755920,8220,8220,8260,8220,46
20241119,092000,142377680,8210,8220,8220,8200,353
20241119,091900,139479500,8200,8290,8290,8200,688
20241119,091800,133827780,8290,8290,8290,8280,13
20241119,091700,133720090,8250,8250,8250,8250,48
20241119,091600,133324090,8290,8200,8290,8190,8605
20241119,091500,62848780,8190,8230,8230,8180,1103
20241119,091400,53802710,8230,8250,8250,8230,1042
20241119,091300,45211670,8250,8280,8290,8250,2368
20241119,091200,25614980,8290,8290,8290,8280,137
20241119,091100,24479740,8290,8330,8330,8290,1271
20241119,091000,13921830,8320,8320,8320,8320,0
20241119,090900,13921830,8320,8340,8340,8320,220
20241119,090800,12090790,8380,8380,8380,8380,1
20241119,090700,12082410,8350,8370,8370,8350,71
20241119,090600,11489280,8370,8400,8430,8370,896
20241119,090500,3963980,8400,8400,8400,8400,103
20241119,090400,3098780,8400,8390,8440,8340,228
20241119,090300,1183550,8390,8400,8400,8390,2
20241119,090200,1166760,8390,8390,8390,8390,40
20241119,090100,831160,8390,8390,8390,8390,2
20241119,090000,814380,8310,8310,8310,8310,98