KissMeData/145720/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,201900,2748139700,58800,58800,58800,58800,2113
20241119,201800,2748139700,58800,58800,58800,58800,0
20241119,201700,2748139700,58800,58800,58800,58800,0
20241119,201600,2748139700,58800,58800,58800,58800,0
20241119,201500,2748139700,58800,58800,58800,58800,0
20241119,201400,2748139700,58800,58800,58800,58800,0
20241119,201300,2748139700,58800,58800,58800,58800,0
20241119,201200,2748139700,58800,58800,58800,58800,0
20241119,201100,2748139700,58800,58800,58800,58800,0
20241119,201000,2748139700,58800,58800,58800,58800,0
20241119,200900,2748139700,58800,58800,58800,58800,0
20241119,200800,2748139700,58800,58800,58800,58800,0
20241119,200700,2748139700,58800,58800,58800,58800,0
20241119,200600,2748139700,58800,58800,58800,58800,0
20241119,200500,2748139700,58800,58800,58800,58800,0
20241119,200400,2748139700,58800,58800,58800,58800,0
20241119,200300,2748139700,58800,58800,58800,58800,0
20241119,200200,2748139700,58800,58800,58800,58800,0
20241119,200100,2748139700,58800,58800,58800,58800,0
20241119,200000,2748139700,58800,58800,58800,58800,0
20241119,195900,2748139700,58800,58800,58800,58800,0
20241119,195800,2748139700,58800,58800,58800,58800,0
20241119,195700,2748139700,58800,58800,58800,58800,0
20241119,195600,2748139700,58800,58800,58800,58800,0
20241119,195500,2748139700,58800,58800,58800,58800,0
20241119,195400,2748139700,58800,58800,58800,58800,0
20241119,195300,2748139700,58800,58800,58800,58800,0
20241119,195200,2748139700,58800,58800,58800,58800,0
20241119,195100,2748139700,58800,58800,58800,58800,0
20241119,195000,2748139700,58800,58800,58800,58800,0
20241119,194900,2748139700,58800,58800,58800,58800,2113
20241119,194800,2748139700,58800,58800,58800,58800,0
20241119,194700,2748139700,58800,58800,58800,58800,0
20241119,194600,2748139700,58800,58800,58800,58800,0
20241119,194500,2748139700,58800,58800,58800,58800,0
20241119,194400,2748139700,58800,58800,58800,58800,0
20241119,194300,2748139700,58800,58800,58800,58800,0
20241119,194200,2748139700,58800,58800,58800,58800,0
20241119,194100,2748139700,58800,58800,58800,58800,0
20241119,194000,2748139700,58800,58800,58800,58800,0
20241119,193900,2748139700,58800,58800,58800,58800,0
20241119,193800,2748139700,58800,58800,58800,58800,0
20241119,193700,2748139700,58800,58800,58800,58800,0
20241119,193600,2748139700,58800,58800,58800,58800,0
20241119,193500,2748139700,58800,58800,58800,58800,0
20241119,193400,2748139700,58800,58800,58800,58800,0
20241119,193300,2748139700,58800,58800,58800,58800,0
20241119,193200,2748139700,58800,58800,58800,58800,0
20241119,193100,2748139700,58800,58800,58800,58800,0
20241119,193000,2748139700,58800,58800,58800,58800,0
20241119,192900,2748139700,58800,58800,58800,58800,0
20241119,192800,2748139700,58800,58800,58800,58800,0
20241119,192700,2748139700,58800,58800,58800,58800,0
20241119,192600,2748139700,58800,58800,58800,58800,0
20241119,192500,2748139700,58800,58800,58800,58800,0
20241119,192400,2748139700,58800,58800,58800,58800,0
20241119,192300,2748139700,58800,58800,58800,58800,0
20241119,192200,2748139700,58800,58800,58800,58800,0
20241119,192100,2748139700,58800,58800,58800,58800,0
20241119,192000,2748139700,58800,58800,58800,58800,0
20241119,191900,2748139700,58800,58800,58800,58800,2113
20241119,191800,2748139700,58800,58800,58800,58800,0
20241119,191700,2748139700,58800,58800,58800,58800,0
20241119,191600,2748139700,58800,58800,58800,58800,0
20241119,191500,2748139700,58800,58800,58800,58800,0
20241119,191400,2748139700,58800,58800,58800,58800,0
20241119,191300,2748139700,58800,58800,58800,58800,0
20241119,191200,2748139700,58800,58800,58800,58800,0
20241119,191100,2748139700,58800,58800,58800,58800,0
20241119,191000,2748139700,58800,58800,58800,58800,0
20241119,190900,2748139700,58800,58800,58800,58800,0
20241119,190800,2748139700,58800,58800,58800,58800,0
20241119,190700,2748139700,58800,58800,58800,58800,0
20241119,190600,2748139700,58800,58800,58800,58800,0
20241119,190500,2748139700,58800,58800,58800,58800,0
20241119,190400,2748139700,58800,58800,58800,58800,0
20241119,190300,2748139700,58800,58800,58800,58800,0
20241119,190200,2748139700,58800,58800,58800,58800,0
20241119,190100,2748139700,58800,58800,58800,58800,0
20241119,190000,2748139700,58800,58800,58800,58800,0
20241119,185900,2748139700,58800,58800,58800,58800,0
20241119,185800,2748139700,58800,58800,58800,58800,0
20241119,185700,2748139700,58800,58800,58800,58800,0
20241119,185600,2748139700,58800,58800,58800,58800,0
20241119,185500,2748139700,58800,58800,58800,58800,0
20241119,185400,2748139700,58800,58800,58800,58800,0
20241119,185300,2748139700,58800,58800,58800,58800,0
20241119,185200,2748139700,58800,58800,58800,58800,0
20241119,185100,2748139700,58800,58800,58800,58800,0
20241119,185000,2748139700,58800,58800,58800,58800,0
20241119,184900,2748139700,58800,58800,58800,58800,2113
20241119,184800,2748139700,58800,58800,58800,58800,0
20241119,184700,2748139700,58800,58800,58800,58800,0
20241119,184600,2748139700,58800,58800,58800,58800,0
20241119,184500,2748139700,58800,58800,58800,58800,0
20241119,184400,2748139700,58800,58800,58800,58800,0
20241119,184300,2748139700,58800,58800,58800,58800,0
20241119,184200,2748139700,58800,58800,58800,58800,0
20241119,184100,2748139700,58800,58800,58800,58800,0
20241119,184000,2748139700,58800,58800,58800,58800,0
20241119,183900,2748139700,58800,58800,58800,58800,0
20241119,183800,2748139700,58800,58800,58800,58800,0
20241119,183700,2748139700,58800,58800,58800,58800,0
20241119,183600,2748139700,58800,58800,58800,58800,0
20241119,183500,2748139700,58800,58800,58800,58800,0
20241119,183400,2748139700,58800,58800,58800,58800,0
20241119,183300,2748139700,58800,58800,58800,58800,0
20241119,183200,2748139700,58800,58800,58800,58800,0
20241119,183100,2748139700,58800,58800,58800,58800,0
20241119,183000,2748139700,58800,58800,58800,58800,0
20241119,182900,2748139700,58800,58800,58800,58800,0
20241119,182800,2748139700,58800,58800,58800,58800,0
20241119,182700,2748139700,58800,58800,58800,58800,0
20241119,182600,2748139700,58800,58800,58800,58800,0
20241119,182500,2748139700,58800,58800,58800,58800,0
20241119,182400,2748139700,58800,58800,58800,58800,0
20241119,182300,2748139700,58800,58800,58800,58800,0
20241119,182200,2748139700,58800,58800,58800,58800,0
20241119,182100,2748139700,58800,58800,58800,58800,0
20241119,182000,2748139700,58800,58800,58800,58800,0
20241119,181900,2748139700,58800,58800,58800,58800,2113
20241119,181800,2748139700,58800,58800,58800,58800,0
20241119,181700,2748139700,58800,58800,58800,58800,0
20241119,181600,2748139700,58800,58800,58800,58800,0
20241119,181500,2748139700,58800,58800,58800,58800,0
20241119,181400,2748139700,58800,58800,58800,58800,0
20241119,181300,2748139700,58800,58800,58800,58800,0
20241119,181200,2748139700,58800,58800,58800,58800,0
20241119,181100,2748139700,58800,58800,58800,58800,0
20241119,181000,2748139700,58800,58800,58800,58800,0
20241119,180900,2748139700,58800,58800,58800,58800,0
20241119,180800,2748139700,58800,58800,58800,58800,0
20241119,180700,2748139700,58800,58800,58800,58800,0
20241119,180600,2748139700,58800,58800,58800,58800,0
20241119,180500,2748139700,58800,58800,58800,58800,0
20241119,180400,2748139700,58800,58800,58800,58800,0
20241119,180300,2748139700,58800,58800,58800,58800,0
20241119,180200,2748139700,58800,58800,58800,58800,0
20241119,180100,2748139700,58800,58800,58800,58800,0
20241119,180000,2748139700,58800,58800,58800,58800,0
20241119,175900,2748139700,58800,58800,58800,58800,0
20241119,175800,2748139700,58800,58800,58800,58800,0
20241119,175700,2748139700,58800,58800,58800,58800,0
20241119,175600,2748139700,58800,58800,58800,58800,0
20241119,175500,2748139700,58800,58800,58800,58800,0
20241119,175400,2748139700,58800,58800,58800,58800,0
20241119,175300,2748139700,58800,58800,58800,58800,0
20241119,175200,2748139700,58800,58800,58800,58800,0
20241119,175100,2748139700,58800,58800,58800,58800,0
20241119,175000,2748139700,58800,58800,58800,58800,0
20241119,174900,2748139700,58800,58800,58800,58800,2113
20241119,174800,2748139700,58800,58800,58800,58800,0
20241119,174700,2748139700,58800,58800,58800,58800,0
20241119,174600,2748139700,58800,58800,58800,58800,0
20241119,174500,2748139700,58800,58800,58800,58800,0
20241119,174400,2748139700,58800,58800,58800,58800,0
20241119,174300,2748139700,58800,58800,58800,58800,0
20241119,174200,2748139700,58800,58800,58800,58800,0
20241119,174100,2748139700,58800,58800,58800,58800,0
20241119,174000,2748139700,58800,58800,58800,58800,0
20241119,173900,2748139700,58800,58800,58800,58800,0
20241119,173800,2748139700,58800,58800,58800,58800,0
20241119,173700,2748139700,58800,58800,58800,58800,0
20241119,173600,2748139700,58800,58800,58800,58800,0
20241119,173500,2748139700,58800,58800,58800,58800,0
20241119,173400,2748139700,58800,58800,58800,58800,0
20241119,173300,2748139700,58800,58800,58800,58800,0
20241119,173200,2748139700,58800,58800,58800,58800,0
20241119,173100,2748139700,58800,58800,58800,58800,0
20241119,173000,2748139700,58800,58800,58800,58800,0
20241119,172900,2748139700,58800,58800,58800,58800,0
20241119,172800,2748139700,58800,58800,58800,58800,0
20241119,172700,2748139700,58800,58800,58800,58800,0
20241119,172600,2748139700,58800,58800,58800,58800,0
20241119,172500,2748139700,58800,58800,58800,58800,0
20241119,172400,2748139700,58800,58800,58800,58800,0
20241119,172300,2748139700,58800,58800,58800,58800,0
20241119,172200,2748139700,58800,58800,58800,58800,0
20241119,172100,2748139700,58800,58800,58800,58800,0
20241119,172000,2748139700,58800,58800,58800,58800,0
20241119,171900,2748139700,58800,58800,58800,58800,2113
20241119,171800,2748139700,58800,58800,58800,58800,0
20241119,171700,2748139700,58800,58800,58800,58800,0
20241119,171600,2748139700,58800,58800,58800,58800,0
20241119,171500,2748139700,58800,58800,58800,58800,0
20241119,171400,2748139700,58800,58800,58800,58800,0
20241119,171300,2748139700,58800,58800,58800,58800,0
20241119,171200,2748139700,58800,58800,58800,58800,0
20241119,171100,2748139700,58800,58800,58800,58800,0
20241119,171000,2748139700,58800,58800,58800,58800,0
20241119,170900,2748139700,58800,58800,58800,58800,0
20241119,170800,2748139700,58800,58800,58800,58800,0
20241119,170700,2748139700,58800,58800,58800,58800,0
20241119,170600,2748139700,58800,58800,58800,58800,0
20241119,170500,2748139700,58800,58800,58800,58800,0
20241119,170400,2748139700,58800,58800,58800,58800,0
20241119,170300,2748139700,58800,58800,58800,58800,0
20241119,170200,2748139700,58800,58800,58800,58800,0
20241119,170100,2748139700,58800,58800,58800,58800,0
20241119,170000,2748139700,58800,58800,58800,58800,0
20241119,165900,2748139700,58800,58800,58800,58800,0
20241119,165800,2748139700,58800,58800,58800,58800,0
20241119,165700,2748139700,58800,58800,58800,58800,0
20241119,165600,2748139700,58800,58800,58800,58800,0
20241119,165500,2748139700,58800,58800,58800,58800,0
20241119,165400,2748139700,58800,58800,58800,58800,0
20241119,165300,2748139700,58800,58800,58800,58800,0
20241119,165200,2748139700,58800,58800,58800,58800,0
20241119,165100,2748139700,58800,58800,58800,58800,0
20241119,165000,2748139700,58800,58800,58800,58800,0
20241119,164900,2748139700,58800,58800,58800,58800,2113
20241119,164800,2748139700,58800,58800,58800,58800,0
20241119,164700,2748139700,58800,58800,58800,58800,0
20241119,164600,2748139700,58800,58800,58800,58800,0
20241119,164500,2748139700,58800,58800,58800,58800,0
20241119,164400,2748139700,58800,58800,58800,58800,0
20241119,164300,2748139700,58800,58800,58800,58800,0
20241119,164200,2748139700,58800,58800,58800,58800,0
20241119,164100,2748139700,58800,58800,58800,58800,0
20241119,164000,2748139700,58800,58800,58800,58800,0
20241119,163900,2748139700,58800,58800,58800,58800,0
20241119,163800,2748139700,58800,58800,58800,58800,0
20241119,163700,2748139700,58800,58800,58800,58800,0
20241119,163600,2748139700,58800,58800,58800,58800,0
20241119,163500,2748139700,58800,58800,58800,58800,0
20241119,163400,2748139700,58800,58800,58800,58800,0
20241119,163300,2748139700,58800,58800,58800,58800,0
20241119,163200,2748139700,58800,58800,58800,58800,0
20241119,163100,2748139700,58800,58800,58800,58800,0
20241119,163000,2748139700,58800,58800,58800,58800,0
20241119,162900,2748139700,58800,58800,58800,58800,0
20241119,162800,2748139700,58800,58800,58800,58800,0
20241119,162700,2748139700,58800,58800,58800,58800,0
20241119,162600,2748139700,58800,58800,58800,58800,0
20241119,162500,2748139700,58800,58800,58800,58800,0
20241119,162400,2748139700,58800,58800,58800,58800,0
20241119,162300,2748139700,58800,58800,58800,58800,0
20241119,162200,2748139700,58800,58800,58800,58800,0
20241119,162100,2748139700,58800,58800,58800,58800,0
20241119,162000,2748139700,58800,58800,58800,58800,0
20241119,161900,2748139700,58800,58800,58800,58800,2113
20241119,161800,2748139700,58800,58800,58800,58800,0
20241119,161700,2748139700,58800,58800,58800,58800,0
20241119,161600,2748139700,58800,58800,58800,58800,0
20241119,161500,2748139700,58800,58800,58800,58800,0
20241119,161400,2748139700,58800,58800,58800,58800,0
20241119,161300,2748139700,58800,58800,58800,58800,0
20241119,161200,2748139700,58800,58800,58800,58800,0
20241119,161100,2748139700,58800,58800,58800,58800,0
20241119,161000,2748139700,58800,58800,58800,58800,0
20241119,160900,2748139700,58800,58800,58800,58800,0
20241119,160800,2748139700,58800,58800,58800,58800,0
20241119,160700,2748139700,58800,58800,58800,58800,0
20241119,160600,2748139700,58800,58800,58800,58800,0
20241119,160500,2748139700,58800,58800,58800,58800,0
20241119,160400,2748139700,58800,58800,58800,58800,0
20241119,160300,2748139700,58800,58800,58800,58800,0
20241119,160200,2748139700,58800,58800,58800,58800,0
20241119,160100,2748139700,58800,58800,58800,58800,0
20241119,160000,2748139700,58800,58800,58800,58800,0
20241119,155900,2748139700,58800,58800,58800,58800,0
20241119,155800,2748139700,58800,58800,58800,58800,0
20241119,155700,2748139700,58800,58800,58800,58800,0
20241119,155600,2748139700,58800,58800,58800,58800,0
20241119,155500,2748139700,58800,58800,58800,58800,0
20241119,155400,2748139700,58800,58800,58800,58800,0
20241119,155300,2748139700,58800,58800,58800,58800,0
20241119,155200,2748139700,58800,58800,58800,58800,0
20241119,155100,2748139700,58800,58800,58800,58800,0
20241119,155000,2748139700,58800,58800,58800,58800,0
20241119,154900,2748139700,58800,58800,58800,58800,2113
20241119,154800,2748139700,58800,58800,58800,58800,0
20241119,154700,2748139700,58800,58800,58800,58800,0
20241119,154600,2748139700,58800,58800,58800,58800,0
20241119,154500,2748139700,58800,58800,58800,58800,0
20241119,154400,2748139700,58800,58800,58800,58800,0
20241119,154300,2748139700,58800,58800,58800,58800,0
20241119,154200,2748139700,58800,58800,58800,58800,0
20241119,154100,2748139700,58800,58800,58800,58800,0
20241119,154000,2748139700,58800,58800,58800,58800,0
20241119,153900,2748139700,58800,58800,58800,58800,0
20241119,153800,2748139700,58800,58800,58800,58800,0
20241119,153700,2748139700,58800,58800,58800,58800,0
20241119,153600,2748139700,58800,58800,58800,58800,0
20241119,153500,2748139700,58800,58800,58800,58800,0
20241119,153400,2748139700,58800,58800,58800,58800,0
20241119,153300,2748139700,58800,58800,58800,58800,0
20241119,153200,2748139700,58800,58800,58800,58800,0
20241119,153100,2748139700,58800,58800,58800,58800,0
20241119,153000,2748139700,58800,58800,58800,58800,2113
20241119,152900,2623895300,58700,58700,58700,58700,0
20241119,152800,2623895300,58700,58700,58700,58700,0
20241119,152700,2623895300,58700,58700,58700,58700,0
20241119,152600,2623895300,58700,58700,58700,58700,0
20241119,152500,2623895300,58700,58700,58700,58700,0
20241119,152400,2623895300,58700,58700,58700,58700,0
20241119,152300,2623895300,58700,58700,58700,58700,0
20241119,152200,2623895300,58700,58700,58700,58700,0
20241119,152100,2623895300,58700,58700,58700,58700,0
20241119,152000,2623895300,58700,58700,58700,58700,0
20241119,151900,2623895300,58700,58800,58800,58700,98
20241119,151800,2618134300,58800,58800,58800,58700,31
20241119,151700,2616313100,58800,58700,58800,58700,78
20241119,151600,2611731500,58700,58700,58800,58700,36
20241119,151500,2609617900,58700,58800,58800,58700,324
20241119,151400,2590595400,58800,58700,58800,58700,70
20241119,151300,2586484000,58800,58800,58800,58700,51
20241119,151200,2583489100,58700,58800,58800,58700,97
20241119,151100,2577792100,58700,58800,58800,58700,1120
20241119,151000,2511987200,58800,58700,58800,58700,8
20241119,150900,2511517000,58700,58800,58800,58700,59
20241119,150800,2508052400,58800,58800,58800,58700,66
20241119,150700,2504175200,58800,58700,58800,58700,84
20241119,150600,2499242900,58700,58800,58800,58700,247
20241119,150500,2484741800,58700,58700,58700,58600,95
20241119,150400,2479168900,58700,58600,58700,58600,116
20241119,150300,2472363200,58700,58800,58800,58700,190
20241119,150200,2461209700,58800,58800,58800,58700,86
20241119,150100,2456158300,58700,58700,58700,58600,173
20241119,150000,2446006800,58700,58700,58700,58600,45
20241119,145900,2443368900,58600,58700,58700,58600,53
20241119,145800,2440261800,58700,58600,58700,58600,67
20241119,145700,2436333500,58700,58500,58700,58500,79
20241119,145600,2431707100,58600,58700,58700,58600,20
20241119,145500,2430533900,58600,58500,58700,58500,77
20241119,145400,2426021000,58600,58600,58700,58600,189
20241119,145300,2414945000,58700,58700,58700,58600,59
20241119,145200,2411485300,58500,58700,58700,58500,225
20241119,145100,2398300900,58700,58700,58700,58600,62
20241119,145000,2394665100,58600,58700,58700,58600,16
20241119,144900,2393726100,58700,58600,58700,58600,58
20241119,144800,2390326100,58700,58600,58700,58600,95
20241119,144700,2384758300,58600,58700,58700,58600,36
20241119,144600,2382648600,58700,58600,58700,58500,275
20241119,144500,2366536400,58600,58600,58600,58600,33
20241119,144400,2364602600,58700,58400,58700,58400,946
20241119,144300,2309141500,58400,58500,58500,58400,3
20241119,144200,2308966100,58400,58400,58400,58400,196
20241119,144100,2297519700,58400,58500,58500,58400,75
20241119,144000,2293136100,58400,58400,58400,58400,36
20241119,143900,2291033700,58500,58400,58500,58400,42
20241119,143800,2288580700,58500,58500,58500,58400,39
20241119,143700,2286302800,58500,58400,58500,58400,75
20241119,143600,2281918800,58400,58500,58500,58400,89
20241119,143500,2276712500,58500,58500,58500,58500,153
20241119,143400,2267762000,58400,58500,58500,58400,65
20241119,143300,2263963000,58500,58400,58500,58400,45
20241119,143200,2261334100,58500,58500,58500,58400,58
20241119,143100,2257944700,58500,58500,58500,58400,58
20241119,143000,2254555300,58400,58300,58400,58300,109
20241119,142900,2248189800,58300,58400,58400,58300,38
20241119,142800,2245974100,58300,58400,58400,58300,47
20241119,142700,2243233000,58400,58300,58400,58200,197
20241119,142600,2231752900,58300,58400,58400,58300,44
20241119,142500,2229187500,58400,58300,58400,58300,46
20241119,142400,2226504600,58300,58400,58400,58300,174
20241119,142300,2216360100,58300,58300,58300,58300,20
20241119,142200,2215194100,58300,58300,58400,58300,37
20241119,142100,2213036900,58300,58300,58300,58300,35
20241119,142000,2210996400,58300,58200,58300,58200,55
20241119,141900,2207793500,58300,58400,58400,58200,384
20241119,141800,2185406300,58400,58400,58400,58300,99
20241119,141700,2179624900,58400,58500,58500,58400,40
20241119,141600,2177288600,58500,58500,58500,58500,0
20241119,141500,2177288600,58500,58600,58600,58500,137
20241119,141400,2169273900,58600,58500,58600,58500,40
20241119,141300,2166933700,58600,58600,58600,58500,48
20241119,141200,2164124400,58500,58500,58500,58500,46
20241119,141100,2161433400,58600,58500,58600,58500,38
20241119,141000,2159210200,58600,58600,58600,58600,0
20241119,140900,2159210200,58600,58500,58600,58500,183
20241119,140800,2148504400,58500,58600,58600,58500,38
20241119,140700,2146281100,58600,58600,58600,58500,48
20241119,140600,2143472000,58500,58500,58600,58500,40
20241119,140500,2141131700,58500,58500,58500,58500,39
20241119,140400,2138850200,58600,58500,58600,58500,43
20241119,140300,2136334500,58500,58500,58500,58500,44
20241119,140200,2133760500,58500,58400,58500,58400,41
20241119,140100,2131365900,58400,58400,58500,58400,98
20241119,140000,2125642500,58400,58400,58400,58400,37
20241119,135900,2123481700,58400,58500,58500,58400,50
20241119,135800,2120560300,58500,58400,58500,58400,38
20241119,135700,2118341000,58500,58400,58500,58400,37
20241119,135600,2116180000,58400,58400,58400,58400,242
20241119,135500,2102047200,58400,58400,58400,58400,52
20241119,135400,2099010400,58400,58600,58600,58400,177
20241119,135300,2088667900,58500,58600,58600,58500,37
20241119,135200,2086503300,58500,58600,58600,58500,211
20241119,135100,2074142400,58600,58600,58600,58600,44
20241119,135000,2071564000,58700,58700,58700,58700,3
20241119,134900,2071387900,58600,58500,58600,58500,42
20241119,134800,2068930300,58600,58600,58600,58500,53
20241119,134700,2065828000,58600,58700,58700,58600,281
20241119,134600,2049361200,58700,58700,58700,58600,46
20241119,134500,2046664500,58600,58600,58700,58600,52
20241119,134400,2043616000,58700,58600,58700,58600,51
20241119,134300,2040625800,58700,58600,58700,58600,55
20241119,134200,2037397400,58600,58500,58700,58500,306
20241119,134100,2019459900,58500,58500,58500,58400,47
20241119,134000,2016713900,58400,58500,58500,58400,117
20241119,133900,2009880900,58500,58500,58500,58500,0
20241119,133800,2009880900,58500,58400,58500,58400,39
20241119,133700,2007603100,58400,58400,58400,58400,87
20241119,133600,2002522300,58500,58400,58500,58400,65
20241119,133500,1998723100,58400,58400,58400,58400,35
20241119,133400,1996679100,58500,58500,58500,58500,188
20241119,133300,1985681100,58600,58600,58600,58500,38
20241119,133200,1983457800,58600,58600,58600,58500,47
20241119,133100,1980707200,58600,58500,58600,58500,39
20241119,133000,1978425300,58500,58500,58500,58500,38
20241119,132900,1976202300,58600,58500,58600,58500,13
20241119,132800,1975440600,58500,58500,58500,58500,165
20241119,132700,1965788100,58600,58400,58600,58400,185
20241119,132600,1954968900,58500,58500,58500,58500,77
20241119,132500,1950464400,58600,58400,58600,58300,209
20241119,132400,1938248900,58400,58300,58400,58300,39
20241119,132300,1935974900,58300,58300,58300,58200,14
20241119,132200,1935158800,58300,58400,58400,58300,222
20241119,132100,1922214700,58400,58300,58400,58300,79
20241119,132000,1917604700,58400,58400,58400,58400,37
20241119,131900,1915443900,58400,58500,58500,58400,124
20241119,131800,1908202100,58500,58400,58600,58400,51
20241119,131700,1905221200,58500,58500,58500,58500,37
20241119,131600,1903056700,58500,58500,58500,58400,12
20241119,131500,1902354800,58400,58500,58500,58400,37
20241119,131400,1900193800,58500,58400,58500,58400,186
20241119,131300,1889328300,58500,58500,58500,58400,135
20241119,131200,1881431800,58500,58600,58600,58500,18
20241119,131100,1880377800,58700,58600,58700,58600,97
20241119,131000,1874693500,58600,58500,58600,58500,264
20241119,130900,1859241700,58500,58500,58500,58500,2
20241119,130800,1859124700,58600,58500,58600,58500,81
20241119,130700,1854385100,58500,58600,58600,58500,170
20241119,130600,1844438700,58500,58600,58600,58500,38
20241119,130500,1842215600,58600,58600,58600,58600,88
20241119,130400,1837058800,58600,58600,58600,58600,157
20241119,130300,1827858600,58700,58700,58800,58700,136
20241119,130200,1819875200,58700,58700,58700,58700,86
20241119,130100,1814827000,58700,58700,58800,58600,175
20241119,130000,1804554800,58700,58700,58700,58600,39
20241119,125900,1802269100,58600,58600,58600,58600,38
20241119,125800,1800042300,58600,58600,58700,58500,69
20241119,125700,1796002400,58500,58500,58500,58500,35
20241119,125600,1793954900,58500,58500,58500,58500,1
20241119,125500,1793896400,58500,58500,58600,58500,47
20241119,125400,1791146000,58500,58700,58700,58500,21
20241119,125300,1789913500,58700,58600,58700,58500,58
20241119,125200,1786517200,58700,58500,58700,58500,121
20241119,125100,1779426100,58500,58500,58500,58500,36
20241119,125000,1777320100,58500,58500,58500,58500,35
20241119,124900,1775272600,58500,58500,58500,58500,2
20241119,124800,1775155600,58500,58600,58600,58500,46
20241119,124700,1772463500,58500,58500,58500,58500,37
20241119,124600,1770299000,58600,58500,58600,58500,2
20241119,124500,1770181900,58500,58500,58600,58500,66
20241119,124400,1766318900,58600,58600,58600,58600,31
20241119,124300,1764502300,58600,58600,58600,58600,23
20241119,124200,1763154500,58600,58700,58700,58600,14
20241119,124100,1762334000,58600,58600,58600,58600,59
20241119,124000,1758876600,58600,58600,58700,58600,39
20241119,123900,1756591000,58600,58700,58700,58600,176
20241119,123800,1746263300,58700,58600,58700,58600,46
20241119,123700,1743566700,58700,58600,58700,58600,43
20241119,123600,1741046000,58600,58600,58600,58600,0
20241119,123500,1741046000,58600,58400,58600,58400,143
20241119,123400,1732678800,58400,58400,58400,58400,35
20241119,123300,1730634800,58500,58400,58500,58400,63
20241119,123200,1726955500,58400,58500,58500,58400,24
20241119,123100,1725551600,58500,58500,58500,58500,39
20241119,123000,1723270100,58500,58500,58500,58500,36
20241119,122900,1721164100,58600,58600,58600,58600,3
20241119,122800,1720988300,58600,58500,58600,58500,3
20241119,122700,1720812600,58500,58500,58500,58500,84
20241119,122600,1715898600,58500,58400,58500,58400,36
20241119,122500,1713796100,58400,58400,58400,58400,37
20241119,122400,1711635300,58500,58500,58500,58500,42
20241119,122300,1709178300,58600,58600,58600,58600,0
20241119,122200,1709178300,58600,58600,58700,58600,195
20241119,122100,1697751000,58600,58600,58600,58600,39
20241119,122000,1695465600,58600,58700,58700,58600,56
20241119,121900,1692182000,58700,58700,58800,58700,221
20241119,121800,1679209200,58600,58600,58600,58600,36
20241119,121700,1677099600,58600,58600,58600,58600,38
20241119,121600,1674872800,58600,58600,58600,58600,27
20241119,121500,1673290600,58600,58500,58600,58500,176
20241119,121400,1662986100,58500,58600,58600,58500,34
20241119,121300,1660996900,58500,58500,58500,58500,35
20241119,121200,1658949400,58600,58500,58600,58500,46
20241119,121100,1656257400,58600,58500,58600,58500,37
20241119,121000,1654092800,58600,58500,58600,58500,37
20241119,120900,1651928200,58500,58500,58500,58500,9
20241119,120800,1651401700,58500,58600,58600,58500,130
20241119,120700,1643787200,58600,58700,58700,58600,74
20241119,120600,1639450700,58700,58700,58700,58700,86
20241119,120500,1634402500,58800,58900,58900,58800,287
20241119,120400,1617525800,58900,58800,58900,58800,82
20241119,120300,1612699600,58800,58800,58900,58800,37
20241119,120200,1610523900,58800,58800,58800,58800,3
20241119,120100,1610347500,58800,58800,58900,58700,959
20241119,120000,1553957600,58800,58800,58800,58700,107
20241119,115900,1547674600,58700,58700,58700,58700,36
20241119,115800,1545561400,58800,58700,58800,58700,45
20241119,115700,1542918900,58700,58700,58700,58700,37
20241119,115600,1540747000,58700,58700,58700,58700,70
20241119,115500,1536638000,58700,58700,58700,58700,215
20241119,115400,1524017500,58700,58800,58800,58700,189
20241119,115300,1512916200,58800,58700,58800,58700,182
20241119,115200,1502226700,58700,58700,58700,58600,185
20241119,115100,1491370700,58500,58600,58700,58500,64
20241119,115000,1487621700,58600,58500,58600,58500,86
20241119,114900,1482585600,58600,58400,58600,58400,15
20241119,114800,1481707400,58400,58500,58500,58400,161
20241119,114700,1472292500,58400,58400,58400,58400,35
20241119,114600,1470248500,58400,58400,58400,58400,36
20241119,114500,1468146100,58400,58400,58400,58400,37
20241119,114400,1465985300,58400,58400,58400,58400,37
20241119,114300,1463824500,58500,58300,58500,58300,115
20241119,114200,1457111500,58200,58400,58400,58200,301
20241119,114100,1439568100,58400,58500,58500,58300,442
20241119,114000,1413760200,58500,58500,58600,58500,45
20241119,113900,1411126800,58600,58600,58600,58500,66
20241119,113800,1407262700,58600,58500,58600,58500,58
20241119,113700,1403868500,58500,58500,58500,58500,36
20241119,113600,1401762500,58500,58500,58500,58500,0
20241119,113500,1401762500,58500,58600,58600,58500,57
20241119,113400,1398425900,58500,58500,58500,58500,36
20241119,113300,1396319900,58600,58500,58600,58500,57
20241119,113200,1392983200,58600,58600,58600,58600,23
20241119,113100,1391635400,58500,58400,58500,58400,128
20241119,113000,1384151000,58500,58400,58500,58400,52
20241119,112900,1381112600,58400,58400,58400,58400,0
20241119,112800,1381112600,58400,58600,58600,58400,84
20241119,112700,1376198500,58500,58700,58700,58500,23
20241119,112600,1374849500,58700,58600,58700,58600,48
20241119,112500,1372036600,58600,58600,58600,58600,35
20241119,112400,1369985600,58600,58600,58600,58600,39
20241119,112300,1367700200,58600,58500,58600,58500,37
20241119,112200,1365535600,58600,58600,58600,58500,140
20241119,112100,1357331700,58600,58600,58600,58600,36
20241119,112000,1355222100,58600,58700,58800,58600,43
20241119,111900,1352701600,58700,58600,58700,58600,56
20241119,111800,1349417900,58700,58800,58800,58700,26
20241119,111700,1347891600,58700,58700,58700,58700,48
20241119,111600,1345074000,58700,58600,58700,58600,211
20241119,111500,1332691200,58600,58600,58600,58600,47
20241119,111400,1329937000,58600,58500,58600,58500,55
20241119,111300,1326714100,58500,58500,58500,58500,49
20241119,111200,1323847600,58500,58500,58600,58500,86
20241119,111100,1318814500,58500,58500,58500,58500,75
20241119,111000,1314427000,58500,58500,58500,58500,136
20241119,110900,1306471000,58600,58600,58600,58600,0
20241119,110800,1306471000,58600,58600,58600,58600,49
20241119,110700,1303599600,58600,58600,58600,58600,113
20241119,110600,1296977800,58600,58500,58600,58500,116
20241119,110500,1290183200,58500,58600,58600,58500,43
20241119,110400,1287667100,58500,58500,58500,58500,44
20241119,110300,1285093100,58500,58600,58600,58500,706
20241119,110200,1243723100,58700,58600,58700,58600,19
20241119,110100,1242608500,58600,58500,58700,58500,692
20241119,110000,1202053300,58500,58500,58600,58500,62
20241119,105900,1198426100,58500,58500,58500,58500,92
20241119,105800,1193044100,58400,58500,58500,58400,74
20241119,105700,1188715200,58600,58400,58600,58400,157
20241119,105600,1179522800,58400,58400,58400,58400,1
20241119,105500,1179464400,58400,58300,58500,58300,162
20241119,105400,1170014700,58400,58500,58500,58400,131
20241119,105300,1162363500,58500,58500,58600,58400,265
20241119,105200,1146845000,58500,58400,58500,58400,143
20241119,105100,1138483100,58500,58500,58500,58400,20
20241119,105000,1137313200,58500,58400,58500,58400,98
20241119,104900,1131584100,58400,58400,58400,58400,0
20241119,104800,1131584100,58400,58300,58500,58300,182
20241119,104700,1120966300,58400,58500,58500,58300,253
20241119,104600,1106202700,58500,58300,58500,58300,284
20241119,104500,1089596700,58400,58500,58500,58000,1083
20241119,104400,1026635500,58400,58500,58500,58400,42
20241119,104300,1024182200,58500,58500,58500,58500,9
20241119,104200,1023655700,58500,58500,58600,58500,63
20241119,104100,1019967000,58500,58600,58600,58500,123
20241119,104000,1012770400,58600,58700,58700,58600,139
20241119,103900,1004624600,58700,58700,58700,58600,71
20241119,103800,1000461100,58700,58700,58700,58600,45
20241119,103700,997823200,58600,58400,58600,58400,100
20241119,103600,991969900,58400,58400,58500,58400,71
20241119,103500,987820000,58400,58600,58700,58400,165
20241119,103400,978156900,58700,58500,58700,58400,445
20241119,103300,952075200,58400,58300,58500,58300,381
20241119,103200,929847600,58300,58300,58300,58200,71
20241119,103100,925711800,58300,58100,58300,58000,270
20241119,103000,910021700,58100,58100,58100,58100,20
20241119,102900,908859700,58200,58000,58200,58000,26
20241119,102800,907349100,58100,58100,58200,58100,71
20241119,102700,903222800,58100,58200,58200,58100,36
20241119,102600,901131100,58300,58100,58300,58100,80
20241119,102500,896467400,58100,58200,58200,58000,45
20241119,102400,893852000,58200,58100,58200,58100,171
20241119,102300,883903400,58200,58200,58200,58200,10
20241119,102200,883321400,58100,58100,58100,58100,11
20241119,102100,882682300,58200,58100,58200,58100,57
20241119,102000,879369600,58100,58100,58100,58100,35
20241119,101900,877336100,58200,58200,58200,58100,160
20241119,101800,868027600,58100,58100,58100,58100,36
20241119,101700,865936000,58000,58000,58200,57900,215
20241119,101600,853458200,58000,58200,58200,58000,317
20241119,101500,835047400,58300,58200,58300,58200,3
20241119,101400,834872700,58200,58300,58300,58200,57
20241119,101300,831553100,58200,58100,58200,58100,190
20241119,101200,820509500,58000,58200,58200,58000,13
20241119,101100,819753400,58000,57900,58000,57900,70
20241119,101000,815699200,58000,58000,58000,58000,55
20241119,100900,812509200,58000,57900,58000,57900,11
20241119,100800,811871300,57800,57900,57900,57800,42
20241119,100700,809443100,57800,57800,57900,57800,50
20241119,100600,806551900,57800,57900,57900,57800,37
20241119,100500,804413200,57800,57800,57800,57800,105
20241119,100400,798344200,57800,57800,57800,57800,64
20241119,100300,794645000,57800,57900,58000,57800,194
20241119,100200,783410600,58000,57900,58000,57900,38
20241119,100100,781208900,58100,57900,58100,57900,98
20241119,100000,775534500,57900,58100,58100,57900,433
20241119,095900,750426900,58100,58200,58200,58100,9
20241119,095800,749903200,58200,58100,58200,58100,188
20241119,095700,738979200,58200,58300,58300,58100,893
20241119,095600,686955100,58400,58300,58400,58300,127
20241119,095500,679545200,58300,58300,58400,58300,172
20241119,095400,669508000,58200,58200,58300,58200,99
20241119,095300,663746100,58200,58100,58200,58100,256
20241119,095200,648867300,58100,58000,58100,58000,124
20241119,095100,641667700,58000,58100,58200,58000,70
20241119,095000,637606500,58100,58100,58100,58000,168
20241119,094900,627849300,58100,58100,58100,58100,0
20241119,094800,627849300,58100,58100,58100,58100,54
20241119,094700,624711900,58200,58100,58200,58100,36
20241119,094600,622618400,57700,57900,57900,57700,89
20241119,094500,617475900,57900,57900,57900,57700,231
20241119,094400,604138900,57800,58000,58000,57800,458
20241119,094300,577628100,58000,58000,58000,57900,299
20241119,094200,560299100,58100,58100,58100,58100,0
20241119,094100,560299100,58100,58000,58100,58000,37
20241119,094000,558149500,58000,58100,58100,58000,91
20241119,093900,552866300,58100,58000,58100,58000,178
20241119,093800,542526500,58000,58000,58000,58000,46
20241119,093700,539858500,58000,58000,58000,58000,36
20241119,093600,537770500,58100,58100,58100,58100,4
20241119,093500,537538100,58100,57900,58100,57900,142
20241119,093400,529295900,57800,57900,57900,57800,42
20241119,093300,526867900,57900,57900,57900,57800,171
20241119,093200,516971900,57600,57600,57600,57600,22
20241119,093100,515704700,57600,57500,57900,57500,69
20241119,093000,511733100,57500,58000,58000,57500,510
20241119,092900,482397600,57600,57500,57600,57400,686
20241119,092800,442946800,57600,57500,57600,57400,310
20241119,092700,425148100,57400,57500,57600,57400,737
20241119,092600,382822000,57500,57600,57600,57400,669
20241119,092500,344361800,57700,57700,57800,57700,175
20241119,092400,334262900,57700,57800,57800,57700,53
20241119,092300,331204600,57800,57800,57800,57800,163
20241119,092200,321783200,57800,57900,57900,57800,159
20241119,092100,312592000,57900,58300,58300,57900,45
20241119,092000,309985500,58200,57700,58200,57700,96
20241119,091900,304428300,57700,57700,57700,57700,57
20241119,091800,301139400,57700,57700,57700,57700,26
20241119,091700,299639200,57800,57900,57900,57800,227
20241119,091600,286504500,57900,57800,57900,57800,39
20241119,091500,284249300,57800,57800,57900,57800,50
20241119,091400,281359100,57800,57900,58300,57800,49
20241119,091300,278519300,58100,58200,58300,57900,561
20241119,091200,245921800,58200,58200,58300,58200,74
20241119,091100,241612200,58200,58100,58300,58000,101
20241119,091000,235735300,58100,57600,58400,57500,990
20241119,090900,178390700,57500,57400,57900,57400,57
20241119,090800,175110100,57500,57500,57500,57500,302
20241119,090700,157745100,57500,57900,57900,57500,760
20241119,090600,113933700,57900,57800,57900,57800,26
20241119,090500,112429400,57800,57800,57800,57800,20
20241119,090400,111273400,57900,57800,57900,57700,134
20241119,090300,103522100,57900,58100,58100,57900,216
20241119,090200,90983300,58100,58200,58300,58000,384
20241119,090100,68616500,58300,57800,58300,57800,566
20241119,090000,35761700,57800,57400,58100,57400,612