KissMeData/060250/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,193700,769126010,7310,7310,7310,7310,1208
20241119,193600,769126010,7310,7310,7310,7310,0
20241119,193500,769126010,7310,7310,7310,7310,0
20241119,193400,769126010,7310,7310,7310,7310,0
20241119,193300,769126010,7310,7310,7310,7310,0
20241119,193200,769126010,7310,7310,7310,7310,0
20241119,193100,769126010,7310,7310,7310,7310,0
20241119,193000,769126010,7310,7310,7310,7310,0
20241119,192900,769126010,7310,7310,7310,7310,0
20241119,192800,769126010,7310,7310,7310,7310,0
20241119,192700,769126010,7310,7310,7310,7310,0
20241119,192600,769126010,7310,7310,7310,7310,0
20241119,192500,769126010,7310,7310,7310,7310,0
20241119,192400,769126010,7310,7310,7310,7310,0
20241119,192300,769126010,7310,7310,7310,7310,0
20241119,192200,769126010,7310,7310,7310,7310,0
20241119,192100,769126010,7310,7310,7310,7310,0
20241119,192000,769126010,7310,7310,7310,7310,0
20241119,191900,769126010,7310,7310,7310,7310,0
20241119,191800,769126010,7310,7310,7310,7310,0
20241119,191700,769126010,7310,7310,7310,7310,0
20241119,191600,769126010,7310,7310,7310,7310,0
20241119,191500,769126010,7310,7310,7310,7310,0
20241119,191400,769126010,7310,7310,7310,7310,0
20241119,191300,769126010,7310,7310,7310,7310,0
20241119,191200,769126010,7310,7310,7310,7310,0
20241119,191100,769126010,7310,7310,7310,7310,0
20241119,191000,769126010,7310,7310,7310,7310,0
20241119,190900,769126010,7310,7310,7310,7310,0
20241119,190800,769126010,7310,7310,7310,7310,0
20241119,190700,769126010,7310,7310,7310,7310,1208
20241119,190600,769126010,7310,7310,7310,7310,0
20241119,190500,769126010,7310,7310,7310,7310,0
20241119,190400,769126010,7310,7310,7310,7310,0
20241119,190300,769126010,7310,7310,7310,7310,0
20241119,190200,769126010,7310,7310,7310,7310,0
20241119,190100,769126010,7310,7310,7310,7310,0
20241119,190000,769126010,7310,7310,7310,7310,0
20241119,185900,769126010,7310,7310,7310,7310,0
20241119,185800,769126010,7310,7310,7310,7310,0
20241119,185700,769126010,7310,7310,7310,7310,0
20241119,185600,769126010,7310,7310,7310,7310,0
20241119,185500,769126010,7310,7310,7310,7310,0
20241119,185400,769126010,7310,7310,7310,7310,0
20241119,185300,769126010,7310,7310,7310,7310,0
20241119,185200,769126010,7310,7310,7310,7310,0
20241119,185100,769126010,7310,7310,7310,7310,0
20241119,185000,769126010,7310,7310,7310,7310,0
20241119,184900,769126010,7310,7310,7310,7310,0
20241119,184800,769126010,7310,7310,7310,7310,0
20241119,184700,769126010,7310,7310,7310,7310,0
20241119,184600,769126010,7310,7310,7310,7310,0
20241119,184500,769126010,7310,7310,7310,7310,0
20241119,184400,769126010,7310,7310,7310,7310,0
20241119,184300,769126010,7310,7310,7310,7310,0
20241119,184200,769126010,7310,7310,7310,7310,0
20241119,184100,769126010,7310,7310,7310,7310,0
20241119,184000,769126010,7310,7310,7310,7310,0
20241119,183900,769126010,7310,7310,7310,7310,0
20241119,183800,769126010,7310,7310,7310,7310,0
20241119,183700,769126010,7310,7310,7310,7310,1208
20241119,183600,769126010,7310,7310,7310,7310,0
20241119,183500,769126010,7310,7310,7310,7310,0
20241119,183400,769126010,7310,7310,7310,7310,0
20241119,183300,769126010,7310,7310,7310,7310,0
20241119,183200,769126010,7310,7310,7310,7310,0
20241119,183100,769126010,7310,7310,7310,7310,0
20241119,183000,769126010,7310,7310,7310,7310,0
20241119,182900,769126010,7310,7310,7310,7310,0
20241119,182800,769126010,7310,7310,7310,7310,0
20241119,182700,769126010,7310,7310,7310,7310,0
20241119,182600,769126010,7310,7310,7310,7310,0
20241119,182500,769126010,7310,7310,7310,7310,0
20241119,182400,769126010,7310,7310,7310,7310,0
20241119,182300,769126010,7310,7310,7310,7310,0
20241119,182200,769126010,7310,7310,7310,7310,0
20241119,182100,769126010,7310,7310,7310,7310,0
20241119,182000,769126010,7310,7310,7310,7310,0
20241119,181900,769126010,7310,7310,7310,7310,0
20241119,181800,769126010,7310,7310,7310,7310,0
20241119,181700,769126010,7310,7310,7310,7310,0
20241119,181600,769126010,7310,7310,7310,7310,0
20241119,181500,769126010,7310,7310,7310,7310,0
20241119,181400,769126010,7310,7310,7310,7310,0
20241119,181300,769126010,7310,7310,7310,7310,0
20241119,181200,769126010,7310,7310,7310,7310,0
20241119,181100,769126010,7310,7310,7310,7310,0
20241119,181000,769126010,7310,7310,7310,7310,0
20241119,180900,769126010,7310,7310,7310,7310,0
20241119,180800,769126010,7310,7310,7310,7310,0
20241119,180700,769126010,7310,7310,7310,7310,1208
20241119,180600,769126010,7310,7310,7310,7310,0
20241119,180500,769126010,7310,7310,7310,7310,0
20241119,180400,769126010,7310,7310,7310,7310,0
20241119,180300,769126010,7310,7310,7310,7310,0
20241119,180200,769126010,7310,7310,7310,7310,0
20241119,180100,769126010,7310,7310,7310,7310,0
20241119,180000,769126010,7310,7310,7310,7310,0
20241119,175900,769126010,7310,7310,7310,7310,0
20241119,175800,769126010,7310,7310,7310,7310,0
20241119,175700,769126010,7310,7310,7310,7310,0
20241119,175600,769126010,7310,7310,7310,7310,0
20241119,175500,769126010,7310,7310,7310,7310,0
20241119,175400,769126010,7310,7310,7310,7310,0
20241119,175300,769126010,7310,7310,7310,7310,0
20241119,175200,769126010,7310,7310,7310,7310,0
20241119,175100,769126010,7310,7310,7310,7310,0
20241119,175000,769126010,7310,7310,7310,7310,0
20241119,174900,769126010,7310,7310,7310,7310,0
20241119,174800,769126010,7310,7310,7310,7310,0
20241119,174700,769126010,7310,7310,7310,7310,0
20241119,174600,769126010,7310,7310,7310,7310,0
20241119,174500,769126010,7310,7310,7310,7310,0
20241119,174400,769126010,7310,7310,7310,7310,0
20241119,174300,769126010,7310,7310,7310,7310,0
20241119,174200,769126010,7310,7310,7310,7310,0
20241119,174100,769126010,7310,7310,7310,7310,0
20241119,174000,769126010,7310,7310,7310,7310,0
20241119,173900,769126010,7310,7310,7310,7310,0
20241119,173800,769126010,7310,7310,7310,7310,0
20241119,173700,769126010,7310,7310,7310,7310,1208
20241119,173600,769126010,7310,7310,7310,7310,0
20241119,173500,769126010,7310,7310,7310,7310,0
20241119,173400,769126010,7310,7310,7310,7310,0
20241119,173300,769126010,7310,7310,7310,7310,0
20241119,173200,769126010,7310,7310,7310,7310,0
20241119,173100,769126010,7310,7310,7310,7310,0
20241119,173000,769126010,7310,7310,7310,7310,0
20241119,172900,769126010,7310,7310,7310,7310,0
20241119,172800,769126010,7310,7310,7310,7310,0
20241119,172700,769126010,7310,7310,7310,7310,0
20241119,172600,769126010,7310,7310,7310,7310,0
20241119,172500,769126010,7310,7310,7310,7310,0
20241119,172400,769126010,7310,7310,7310,7310,0
20241119,172300,769126010,7310,7310,7310,7310,0
20241119,172200,769126010,7310,7310,7310,7310,0
20241119,172100,769126010,7310,7310,7310,7310,0
20241119,172000,769126010,7310,7310,7310,7310,0
20241119,171900,769126010,7310,7310,7310,7310,0
20241119,171800,769126010,7310,7310,7310,7310,0
20241119,171700,769126010,7310,7310,7310,7310,0
20241119,171600,769126010,7310,7310,7310,7310,0
20241119,171500,769126010,7310,7310,7310,7310,0
20241119,171400,769126010,7310,7310,7310,7310,0
20241119,171300,769126010,7310,7310,7310,7310,0
20241119,171200,769126010,7310,7310,7310,7310,0
20241119,171100,769126010,7310,7310,7310,7310,0
20241119,171000,769126010,7310,7310,7310,7310,0
20241119,170900,769126010,7310,7310,7310,7310,0
20241119,170800,769126010,7310,7310,7310,7310,0
20241119,170700,769126010,7310,7310,7310,7310,1208
20241119,170600,769126010,7310,7310,7310,7310,0
20241119,170500,769126010,7310,7310,7310,7310,0
20241119,170400,769126010,7310,7310,7310,7310,0
20241119,170300,769126010,7310,7310,7310,7310,0
20241119,170200,769126010,7310,7310,7310,7310,0
20241119,170100,769126010,7310,7310,7310,7310,0
20241119,170000,769126010,7310,7310,7310,7310,0
20241119,165900,769126010,7310,7310,7310,7310,0
20241119,165800,769126010,7310,7310,7310,7310,0
20241119,165700,769126010,7310,7310,7310,7310,0
20241119,165600,769126010,7310,7310,7310,7310,0
20241119,165500,769126010,7310,7310,7310,7310,0
20241119,165400,769126010,7310,7310,7310,7310,0
20241119,165300,769126010,7310,7310,7310,7310,0
20241119,165200,769126010,7310,7310,7310,7310,0
20241119,165100,769126010,7310,7310,7310,7310,0
20241119,165000,769126010,7310,7310,7310,7310,0
20241119,164900,769126010,7310,7310,7310,7310,0
20241119,164800,769126010,7310,7310,7310,7310,0
20241119,164700,769126010,7310,7310,7310,7310,0
20241119,164600,769126010,7310,7310,7310,7310,0
20241119,164500,769126010,7310,7310,7310,7310,0
20241119,164400,769126010,7310,7310,7310,7310,0
20241119,164300,769126010,7310,7310,7310,7310,0
20241119,164200,769126010,7310,7310,7310,7310,0
20241119,164100,769126010,7310,7310,7310,7310,0
20241119,164000,769126010,7310,7310,7310,7310,0
20241119,163900,769126010,7310,7310,7310,7310,0
20241119,163800,769126010,7310,7310,7310,7310,0
20241119,163700,769126010,7310,7310,7310,7310,1208
20241119,163600,769126010,7310,7310,7310,7310,0
20241119,163500,769126010,7310,7310,7310,7310,0
20241119,163400,769126010,7310,7310,7310,7310,0
20241119,163300,769126010,7310,7310,7310,7310,0
20241119,163200,769126010,7310,7310,7310,7310,0
20241119,163100,769126010,7310,7310,7310,7310,0
20241119,163000,769126010,7310,7310,7310,7310,0
20241119,162900,769126010,7310,7310,7310,7310,0
20241119,162800,769126010,7310,7310,7310,7310,0
20241119,162700,769126010,7310,7310,7310,7310,0
20241119,162600,769126010,7310,7310,7310,7310,0
20241119,162500,769126010,7310,7310,7310,7310,0
20241119,162400,769126010,7310,7310,7310,7310,0
20241119,162300,769126010,7310,7310,7310,7310,0
20241119,162200,769126010,7310,7310,7310,7310,0
20241119,162100,769126010,7310,7310,7310,7310,0
20241119,162000,769126010,7310,7310,7310,7310,0
20241119,161900,769126010,7310,7310,7310,7310,0
20241119,161800,769126010,7310,7310,7310,7310,0
20241119,161700,769126010,7310,7310,7310,7310,0
20241119,161600,769126010,7310,7310,7310,7310,0
20241119,161500,769126010,7310,7310,7310,7310,0
20241119,161400,769126010,7310,7310,7310,7310,0
20241119,161300,769126010,7310,7310,7310,7310,0
20241119,161200,769126010,7310,7310,7310,7310,0
20241119,161100,769126010,7310,7310,7310,7310,0
20241119,161000,769126010,7310,7310,7310,7310,0
20241119,160900,769126010,7310,7310,7310,7310,0
20241119,160800,769126010,7310,7310,7310,7310,0
20241119,160700,769126010,7310,7310,7310,7310,1208
20241119,160600,769126010,7310,7310,7310,7310,0
20241119,160500,769126010,7310,7310,7310,7310,0
20241119,160400,769126010,7310,7310,7310,7310,0
20241119,160300,769126010,7310,7310,7310,7310,0
20241119,160200,769126010,7310,7310,7310,7310,0
20241119,160100,769126010,7310,7310,7310,7310,0
20241119,160000,769126010,7310,7310,7310,7310,0
20241119,155900,769126010,7310,7310,7310,7310,0
20241119,155800,769126010,7310,7310,7310,7310,0
20241119,155700,769126010,7310,7310,7310,7310,0
20241119,155600,769126010,7310,7310,7310,7310,0
20241119,155500,769126010,7310,7310,7310,7310,0
20241119,155400,769126010,7310,7310,7310,7310,0
20241119,155300,769126010,7310,7310,7310,7310,0
20241119,155200,769126010,7310,7310,7310,7310,0
20241119,155100,769126010,7310,7310,7310,7310,0
20241119,155000,769126010,7310,7310,7310,7310,0
20241119,154900,769126010,7310,7310,7310,7310,0
20241119,154800,769126010,7310,7310,7310,7310,0
20241119,154700,769126010,7310,7310,7310,7310,0
20241119,154600,769126010,7310,7310,7310,7310,0
20241119,154500,769126010,7310,7310,7310,7310,0
20241119,154400,769126010,7310,7310,7310,7310,0
20241119,154300,769126010,7310,7310,7310,7310,0
20241119,154200,769126010,7310,7310,7310,7310,0
20241119,154100,769126010,7310,7310,7310,7310,0
20241119,154000,769126010,7310,7310,7310,7310,0
20241119,153900,769126010,7310,7310,7310,7310,0
20241119,153800,769126010,7310,7310,7310,7310,0
20241119,153700,769126010,7310,7310,7310,7310,1208
20241119,153600,769126010,7310,7310,7310,7310,0
20241119,153500,769126010,7310,7310,7310,7310,0
20241119,153400,769126010,7310,7310,7310,7310,0
20241119,153300,769126010,7310,7310,7310,7310,0
20241119,153200,769126010,7310,7310,7310,7310,0
20241119,153100,769126010,7310,7310,7310,7310,0
20241119,153000,769126010,7310,7310,7310,7310,1208
20241119,152900,760295530,7300,7300,7300,7300,0
20241119,152800,760295530,7300,7300,7300,7300,0
20241119,152700,760295530,7300,7300,7300,7300,0
20241119,152600,760295530,7300,7300,7300,7300,0
20241119,152500,760295530,7300,7300,7300,7300,0
20241119,152400,760295530,7300,7300,7300,7300,0
20241119,152300,760295530,7300,7300,7300,7300,0
20241119,152200,760295530,7300,7300,7300,7300,0
20241119,152100,760295530,7300,7300,7300,7300,0
20241119,152000,760295530,7300,7300,7300,7300,0
20241119,151900,760295530,7300,7310,7320,7300,202
20241119,151800,758819260,7310,7320,7330,7310,221
20241119,151700,757202410,7300,7300,7300,7300,54
20241119,151600,756808210,7300,7310,7310,7300,136
20241119,151500,755815220,7310,7310,7310,7310,163
20241119,151400,754623690,7310,7310,7310,7310,27
20241119,151300,754426320,7320,7320,7320,7320,3
20241119,151200,754404360,7310,7310,7310,7310,0
20241119,151100,754404360,7310,7320,7320,7310,141
20241119,151000,753372650,7320,7320,7320,7320,10
20241119,150900,753299450,7310,7310,7310,7310,13
20241119,150800,753204420,7320,7320,7320,7300,104
20241119,150700,752444360,7320,7320,7320,7320,98
20241119,150600,751727000,7320,7320,7320,7320,24
20241119,150500,751551320,7320,7310,7320,7310,122
20241119,150400,750659490,7310,7310,7310,7310,0
20241119,150300,750659490,7310,7320,7330,7310,2022
20241119,150200,735855470,7310,7310,7310,7310,174
20241119,150100,734583530,7310,7320,7320,7310,53
20241119,150000,734195810,7320,7320,7320,7320,20
20241119,145900,734049410,7310,7320,7320,7310,199
20241119,145800,732593210,7320,7310,7320,7310,140
20241119,145700,731568770,7320,7320,7320,7320,10
20241119,145600,731495570,7310,7310,7320,7310,243
20241119,145500,729717990,7310,7320,7320,7300,228
20241119,145400,728051780,7310,7320,7320,7310,5
20241119,145300,728015210,7320,7310,7320,7310,32
20241119,145200,727781190,7310,7300,7320,7300,2717
20241119,145100,707932060,7300,7290,7300,7290,11
20241119,145000,707851770,7300,7300,7300,7300,10
20241119,144900,707778770,7300,7290,7300,7290,142
20241119,144800,706742510,7300,7290,7300,7290,93
20241119,144700,706064410,7300,7290,7300,7290,11
20241119,144600,705984120,7300,7300,7300,7300,105
20241119,144500,705217620,7300,7300,7300,7300,10
20241119,144400,705144620,7300,7290,7300,7290,3
20241119,144300,705122730,7300,7290,7300,7290,105
20241119,144200,704357180,7280,7300,7300,7280,296
20241119,144100,702199790,7300,7300,7300,7300,10
20241119,144000,702126790,7290,7290,7290,7290,1
20241119,143900,702119500,7280,7290,7300,7280,283
20241119,143800,700056740,7290,7290,7290,7280,114
20241119,143700,699225910,7290,7290,7290,7290,10
20241119,143600,699153010,7280,7310,7320,7280,1193
20241119,143500,690447720,7310,7300,7310,7300,33
20241119,143400,690206590,7290,7300,7300,7290,76
20241119,143300,689652270,7300,7310,7320,7300,106
20241119,143200,688877400,7300,7300,7300,7300,0
20241119,143100,688877400,7300,7300,7300,7300,11
20241119,143000,688797100,7290,7300,7310,7290,261
20241119,142900,686891210,7290,7290,7300,7290,197
20241119,142800,685453690,7300,7300,7300,7300,33
20241119,142700,685212790,7300,7300,7300,7300,0
20241119,142600,685212790,7300,7310,7310,7290,153
20241119,142500,684095470,7300,7310,7310,7290,144
20241119,142400,683043990,7290,7290,7320,7290,879
20241119,142300,676632100,7290,7310,7310,7290,337
20241119,142200,674170150,7300,7310,7310,7300,14
20241119,142100,674067850,7310,7310,7310,7300,90
20241119,142000,673410660,7320,7320,7320,7320,10
20241119,141900,673337460,7320,7320,7320,7310,89
20241119,141800,672685990,7320,7320,7320,7320,10
20241119,141700,672612790,7320,7320,7320,7320,10
20241119,141600,672539590,7320,7320,7320,7320,100
20241119,141500,671807590,7300,7320,7320,7300,37
20241119,141400,671537030,7310,7310,7310,7310,0
20241119,141300,671537030,7310,7310,7310,7310,195
20241119,141200,670111580,7310,7310,7310,7310,43
20241119,141100,669797250,7300,7300,7300,7300,0
20241119,141000,669797250,7300,7320,7320,7300,62
20241119,140900,669344360,7320,7320,7320,7320,101
20241119,140800,668605040,7310,7310,7310,7310,1
20241119,140700,668597730,7310,7310,7310,7290,54
20241119,140600,668203690,7320,7300,7320,7300,169
20241119,140500,666968110,7330,7310,7330,7300,327
20241119,140400,664575090,7310,7310,7320,7300,170
20241119,140300,663331790,7300,7290,7300,7290,38
20241119,140200,663054760,7300,7290,7300,7290,167
20241119,140100,661836230,7290,7300,7300,7290,12
20241119,140000,661748640,7290,7300,7300,7290,51
20241119,135900,661376670,7310,7310,7310,7310,105
20241119,135800,660609120,7310,7310,7310,7300,43
20241119,135700,660294800,7320,7320,7320,7320,10
20241119,135600,660221600,7310,7320,7320,7310,126
20241119,135500,659299290,7300,7300,7300,7300,0
20241119,135400,659299290,7300,7300,7300,7300,1
20241119,135300,659291990,7300,7310,7310,7300,129
20241119,135200,658349390,7290,7300,7310,7290,37
20241119,135100,658079400,7300,7310,7320,7300,1770
20241119,135000,645144250,7310,7310,7310,7310,1
20241119,134900,645136940,7310,7310,7320,7300,186
20241119,134800,643777470,7310,7300,7310,7300,75
20241119,134700,643229870,7300,7310,7310,7300,11
20241119,134600,643149470,7300,7320,7320,7300,183
20241119,134500,641810990,7300,7300,7300,7300,0
20241119,134400,641810990,7300,7310,7310,7300,12
20241119,134300,641723280,7300,7310,7330,7300,357
20241119,134200,639110980,7320,7310,7320,7300,729
20241119,134100,633775780,7300,7310,7320,7300,177
20241119,134000,632483000,7310,7310,7310,7310,1
20241119,133900,632475690,7310,7310,7310,7300,138
20241119,133800,631467330,7310,7310,7320,7310,37
20241119,133700,631196590,7290,7310,7310,7290,2216
20241119,133600,615007280,7310,7320,7320,7310,177
20241119,133500,613712190,7320,7320,7320,7320,1
20241119,133400,613704870,7320,7320,7320,7320,32
20241119,133300,613470630,7310,7310,7320,7310,45
20241119,133200,613141580,7320,7320,7320,7320,83
20241119,133100,612534020,7310,7310,7310,7310,10
20241119,133000,612460920,7300,7310,7320,7300,307
20241119,132900,610218420,7320,7320,7320,7310,489
20241119,132800,606639700,7320,7320,7320,7320,10
20241119,132700,606566500,7300,7320,7320,7300,217
20241119,132600,604980450,7310,7310,7310,7300,199
20241119,132500,603526330,7320,7320,7320,7300,357
20241119,132400,600916370,7310,7300,7310,7300,49
20241119,132300,600558340,7300,7310,7310,7300,430
20241119,132200,597417110,7300,7300,7310,7300,260
20241119,132100,595517180,7300,7300,7310,7300,2501
20241119,132000,577252050,7300,7300,7300,7300,0
20241119,131900,577252050,7300,7300,7300,7290,134
20241119,131800,576274300,7300,7300,7300,7300,10
20241119,131700,576201300,7300,7300,7300,7300,30
20241119,131600,575982300,7290,7300,7300,7290,198
20241119,131500,574537450,7300,7300,7300,7300,0
20241119,131400,574537450,7300,7300,7300,7300,10
20241119,131300,574464450,7300,7300,7300,7300,10
20241119,131200,574391450,7290,7300,7300,7280,77
20241119,131100,573829980,7300,7300,7300,7280,113
20241119,131000,573006420,7300,7300,7300,7300,0
20241119,130900,573006420,7300,7290,7300,7290,193
20241119,130800,571597540,7280,7300,7300,7280,423
20241119,130700,568511370,7290,7300,7300,7290,258
20241119,130600,566629720,7280,7280,7300,7280,646
20241119,130500,561920750,7280,7280,7280,7280,1
20241119,130400,561913470,7290,7290,7290,7290,10
20241119,130300,561840570,7290,7290,7290,7290,10
20241119,130200,561767670,7280,7270,7280,7270,73
20241119,130100,561236240,7280,7280,7280,7280,10
20241119,130000,561163440,7280,7280,7280,7280,10
20241119,125900,561090640,7270,7280,7280,7270,479
20241119,125800,557607260,7270,7280,7280,7270,146
20241119,125700,556545740,7280,7280,7280,7270,307
20241119,125600,554311930,7290,7290,7290,7290,114
20241119,125500,553480870,7280,7280,7280,7280,1
20241119,125400,553473590,7290,7290,7290,7280,698
20241119,125300,548386830,7300,7300,7300,7290,113
20241119,125200,547562680,7310,7300,7320,7300,710
20241119,125100,542373120,7300,7310,7310,7300,11
20241119,125000,542292720,7310,7310,7310,7310,0
20241119,124900,542292720,7310,7310,7310,7310,108
20241119,124800,541503240,7320,7300,7320,7300,626
20241119,124700,536923680,7310,7310,7310,7310,10
20241119,124600,536850580,7320,7310,7320,7310,35
20241119,124500,536594480,7300,7300,7300,7300,0
20241119,124400,536594480,7300,7290,7300,7290,57
20241119,124300,536178850,7290,7300,7300,7290,15
20241119,124200,536069400,7300,7310,7310,7300,127
20241119,124100,535142200,7300,7310,7310,7300,11
20241119,124000,535061800,7320,7310,7320,7310,337
20241119,123900,532597960,7310,7300,7310,7300,110
20241119,123800,531794730,7280,7290,7290,7280,241
20241119,123700,530040150,7290,7300,7300,7290,337
20241119,123600,527580060,7300,7310,7320,7300,600
20241119,123500,523196230,7310,7310,7310,7310,0
20241119,123400,523196230,7310,7300,7310,7300,202
20241119,123300,521720530,7310,7310,7310,7310,10
20241119,123200,521647430,7310,7310,7310,7310,80
20241119,123100,521062630,7300,7310,7310,7300,229
20241119,123000,519390260,7300,7300,7300,7300,24
20241119,122900,519215060,7280,7300,7300,7280,307
20241119,122800,516976260,7300,7290,7320,7290,932
20241119,122700,510172670,7280,7280,7290,7280,81
20241119,122600,509582420,7290,7290,7290,7290,10
20241119,122500,509509520,7290,7290,7290,7290,114
20241119,122400,508678460,7290,7290,7290,7290,10
20241119,122300,508605560,7280,7290,7290,7280,11
20241119,122200,508525380,7280,7290,7290,7280,160
20241119,122100,507359460,7290,7290,7290,7290,10
20241119,122000,507286560,7280,7280,7280,7280,12
20241119,121900,507199200,7290,7300,7300,7280,486
20241119,121800,503656210,7300,7300,7300,7300,10
20241119,121700,503583210,7300,7300,7300,7300,10
20241119,121600,503510210,7290,7300,7300,7290,11
20241119,121500,503429920,7300,7300,7300,7300,97
20241119,121400,502721820,7300,7300,7300,7300,10
20241119,121300,502648820,7280,7280,7280,7280,1
20241119,121200,502641540,7280,7290,7300,7270,1064
20241119,121100,494894900,7300,7290,7300,7290,12
20241119,121000,494807320,7290,7290,7290,7290,20
20241119,120900,494661520,7280,7290,7290,7280,166
20241119,120800,493451900,7300,7290,7300,7290,34
20241119,120700,493203800,7280,7280,7290,7280,102
20241119,120600,492461120,7280,7280,7280,7270,677
20241119,120500,487532570,7280,7290,7300,7280,537
20241119,120400,483621510,7300,7300,7300,7300,10
20241119,120300,483548510,7300,7290,7300,7290,12
20241119,120200,483460930,7290,7290,7290,7290,55
20241119,120100,483059980,7300,7310,7310,7300,184
20241119,120000,481716680,7300,7300,7300,7300,11
20241119,115900,481636380,7310,7310,7310,7300,115
20241119,115800,480795940,7310,7310,7310,7310,10
20241119,115700,480722840,7300,7310,7310,7300,726
20241119,115600,475418430,7310,7310,7310,7310,10
20241119,115500,475345330,7300,7290,7300,7290,46
20241119,115400,475009540,7310,7300,7310,7300,239
20241119,115300,473264550,7300,7300,7300,7300,10
20241119,115200,473191550,7300,7300,7300,7290,91
20241119,115100,472527260,7290,7300,7300,7290,54
20241119,115000,472133500,7290,7290,7290,7290,78
20241119,114900,471564880,7300,7290,7300,7290,36
20241119,114800,471302090,7280,7300,7300,7280,68
20241119,114700,470806280,7290,7290,7290,7290,11
20241119,114600,470726090,7290,7290,7290,7290,79
20241119,114500,470150180,7290,7300,7310,7270,2029
20241119,114400,455374430,7310,7300,7310,7300,12
20241119,114300,455286730,7300,7310,7310,7300,235
20241119,114200,453568900,7310,7300,7310,7300,149
20241119,114100,452480930,7290,7300,7300,7290,11
20241119,114000,452400640,7290,7290,7290,7290,4
20241119,113900,452371480,7300,7300,7310,7300,215
20241119,113800,450801760,7300,7290,7300,7290,11
20241119,113700,450721470,7280,7280,7280,7280,0
20241119,113600,450721470,7280,7300,7300,7280,235
20241119,113500,449010320,7300,7290,7300,7290,216
20241119,113400,447434520,7300,7290,7300,7290,11
20241119,113300,447354230,7300,7300,7300,7300,10
20241119,113200,447281230,7310,7290,7310,7290,193
20241119,113100,445872040,7290,7300,7300,7290,11
20241119,113000,445791750,7300,7300,7300,7300,0
20241119,112900,445791750,7300,7300,7300,7290,215
20241119,112800,444222560,7300,7300,7300,7300,0
20241119,112700,444222560,7300,7300,7310,7300,617
20241119,112600,439718160,7300,7300,7300,7300,12
20241119,112500,439630560,7300,7290,7300,7290,87
20241119,112400,438995540,7300,7290,7300,7280,139
20241119,112300,437982370,7300,7290,7300,7290,127
20241119,112200,437056440,7290,7300,7300,7290,214
20241119,112100,435495220,7290,7290,7290,7290,1
20241119,112000,435487930,7290,7300,7300,7290,263
20241119,111900,433568280,7310,7310,7310,7310,10
20241119,111800,433495180,7310,7300,7310,7300,79
20241119,111700,432917700,7300,7290,7300,7290,11
20241119,111600,432837410,7320,7300,7320,7300,104
20241119,111500,432076920,7300,7310,7310,7300,78
20241119,111400,431507200,7290,7310,7310,7290,439
20241119,111300,428302140,7310,7320,7320,7310,11
20241119,111200,428221630,7320,7320,7320,7320,269
20241119,111100,426252550,7310,7320,7320,7310,36
20241119,111000,425989290,7310,7320,7320,7310,79
20241119,110900,425411020,7320,7320,7320,7310,121
20241119,110800,424525320,7320,7320,7320,7320,10
20241119,110700,424452120,7310,7310,7310,7310,246
20241119,110600,422653860,7310,7310,7320,7310,380
20241119,110500,419875480,7310,7310,7310,7310,85
20241119,110400,419254130,7310,7300,7310,7300,184
20241119,110300,417910550,7290,7300,7300,7290,13
20241119,110200,417815670,7300,7290,7300,7290,472
20241119,110100,414373560,7300,7300,7300,7300,10
20241119,110000,414300560,7290,7290,7290,7290,1
20241119,105900,414293270,7300,7290,7300,7290,11
20241119,105800,414212980,7300,7300,7310,7300,453
20241119,105700,410905270,7310,7310,7310,7310,10
20241119,105600,410832170,7300,7310,7310,7300,41
20241119,105500,410532770,7300,7290,7300,7290,107
20241119,105400,409752460,7310,7310,7310,7300,75
20241119,105300,409204710,7310,7310,7310,7310,10
20241119,105200,409131610,7300,7310,7310,7300,92
20241119,105100,408459100,7300,7300,7300,7300,9
20241119,105000,408393400,7300,7300,7300,7300,48
20241119,104900,408043000,7300,7290,7300,7290,11
20241119,104800,407962710,7290,7300,7300,7290,134
20241119,104700,406985750,7290,7300,7300,7290,88
20241119,104600,406344130,7290,7310,7310,7290,33
20241119,104500,406103300,7300,7300,7300,7300,569
20241119,104400,401949600,7310,7300,7310,7300,104
20241119,104300,401190300,7310,7310,7310,7310,10
20241119,104200,401117200,7310,7310,7310,7300,149
20241119,104100,400028020,7300,7300,7300,7300,2
20241119,104000,400013420,7300,7300,7300,7300,42
20241119,103900,399706820,7310,7310,7310,7310,10
20241119,103800,399633720,7300,7300,7310,7300,120
20241119,103700,398757500,7310,7310,7310,7310,10
20241119,103600,398684400,7310,7310,7310,7310,12
20241119,103500,398596680,7300,7290,7300,7290,117
20241119,103400,397742590,7320,7310,7320,7300,235
20241119,103300,396026510,7310,7310,7310,7310,44
20241119,103200,395704870,7310,7310,7310,7300,104
20241119,103100,394944640,7300,7310,7310,7300,19
20241119,103000,394805840,7290,7290,7290,7290,0
20241119,102900,394805840,7290,7290,7290,7290,6
20241119,102800,394762100,7290,7300,7310,7290,165
20241119,102700,393556120,7310,7300,7310,7300,28
20241119,102600,393351500,7300,7300,7300,7300,100
20241119,102500,392621500,7300,7290,7300,7290,212
20241119,102400,391074900,7300,7290,7300,7290,11
20241119,102300,390994610,7290,7300,7300,7290,63
20241119,102200,390535240,7300,7300,7300,7300,117
20241119,102100,389681140,7290,7300,7300,7290,36
20241119,102000,389418400,7290,7290,7290,7290,341
20241119,101900,386932510,7300,7290,7300,7290,150
20241119,101800,385838910,7290,7290,7300,7290,211
20241119,101700,384299640,7290,7290,7300,7290,12
20241119,101600,384212060,7290,7300,7300,7290,71
20241119,101500,383694370,7290,7310,7310,7290,709
20241119,101400,378518080,7300,7310,7310,7300,890
20241119,101300,372012190,7320,7300,7320,7300,517
20241119,101200,368235980,7290,7300,7300,7290,140
20241119,101100,367215250,7300,7300,7300,7280,1064
20241119,101000,359463780,7290,7310,7320,7290,347
20241119,100900,356928680,7320,7320,7320,7320,45
20241119,100800,356599280,7320,7320,7320,7300,575
20241119,100700,352399620,7320,7310,7320,7310,11
20241119,100600,352319110,7300,7320,7330,7300,541
20241119,100500,348359150,7320,7320,7320,7320,100
20241119,100400,347627150,7310,7320,7320,7310,23
20241119,100300,347458990,7310,7320,7320,7310,14
20241119,100200,347356520,7320,7310,7320,7300,154
20241119,100100,346230880,7310,7310,7310,7310,11
20241119,100000,346150470,7300,7300,7300,7300,3
20241119,095900,346128570,7310,7300,7310,7300,11
20241119,095800,346048170,7310,7300,7310,7280,163
20241119,095700,344858240,7310,7300,7310,7300,336
20241119,095600,342404970,7300,7310,7310,7300,11
20241119,095500,342324570,7310,7310,7310,7310,119
20241119,095400,341454680,7310,7310,7310,7310,188
20241119,095300,340080400,7310,7300,7310,7300,61
20241119,095200,339635000,7310,7310,7330,7310,298
20241119,095100,337455560,7300,7300,7300,7300,58
20241119,095000,337032160,7320,7310,7320,7310,645
20241119,094900,332314170,7320,7310,7320,7310,24
20241119,094800,332138620,7310,7290,7310,7280,807
20241119,094700,326249110,7280,7300,7300,7280,929
20241119,094600,319472440,7310,7310,7310,7310,10
20241119,094500,319399340,7310,7300,7310,7300,184
20241119,094400,318055330,7310,7310,7310,7300,720
20241119,094300,312793130,7310,7320,7320,7310,15
20241119,094200,312683440,7310,7320,7320,7310,309
20241119,094100,310422490,7320,7320,7320,7310,90
20241119,094000,309764450,7300,7300,7300,7300,287
20241119,093900,307669350,7320,7320,7320,7320,50
20241119,093800,307303350,7300,7300,7300,7300,170
20241119,093700,306062350,7300,7300,7310,7300,533
20241119,093600,302170540,7300,7310,7310,7300,91
20241119,093500,301505410,7310,7290,7320,7290,297
20241119,093400,299335320,7300,7310,7310,7300,549
20241119,093300,295326020,7310,7320,7320,7300,246
20241119,093200,293527850,7320,7330,7330,7320,475
20241119,093100,290047770,7320,7340,7340,7320,721
20241119,093000,284764170,7330,7340,7350,7330,2610
20241119,092900,265585040,7340,7340,7350,7320,2309
20241119,092800,248643920,7340,7350,7350,7340,1588
20241119,092700,236973580,7360,7350,7370,7340,2243
20241119,092600,220488930,7340,7320,7350,7300,1774
20241119,092500,207480910,7340,7320,7340,7310,5335
20241119,092400,168368480,7320,7280,7320,7280,1783
20241119,092300,155328180,7290,7280,7300,7280,221
20241119,092200,153718760,7290,7280,7310,7280,852
20241119,092100,147505700,7290,7260,7340,7260,5959
20241119,092000,104075170,7270,7230,7270,7230,3485
20241119,091900,78783490,7240,7230,7240,7220,1075
20241119,091800,71018350,7240,7230,7240,7220,443
20241119,091700,67814880,7220,7220,7240,7210,1379
20241119,091600,57851280,7220,7210,7220,7200,1355
20241119,091500,48087070,7210,7210,7210,7180,172
20241119,091400,46847380,7180,7180,7200,7180,704
20241119,091300,41781350,7180,7180,7180,7180,12
20241119,091200,41695190,7180,7180,7180,7180,6
20241119,091100,41652110,7180,7160,7180,7160,1923
20241119,091000,27859800,7140,7150,7150,7140,328
20241119,090900,25516740,7170,7170,7170,7170,5
20241119,090800,25480890,7170,7170,7170,7170,0
20241119,090700,25480890,7170,7170,7170,7170,144
20241119,090600,24448410,7160,7170,7170,7120,1150
20241119,090500,16244240,7180,7180,7180,7180,0
20241119,090400,16244240,7180,7180,7180,7180,0
20241119,090300,16244240,7180,7180,7180,7170,180
20241119,090200,14951860,7180,7180,7180,7180,0
20241119,090100,14951860,7180,7170,7180,7170,793
20241119,090000,9263190,7120,7050,7120,7050,1313