KissMeData/179290/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,202300,974730390,7560,7560,7560,7560,1299
20241119,202200,974730390,7560,7560,7560,7560,0
20241119,202100,974730390,7560,7560,7560,7560,0
20241119,202000,974730390,7560,7560,7560,7560,0
20241119,201900,974730390,7560,7560,7560,7560,0
20241119,201800,974730390,7560,7560,7560,7560,0
20241119,201700,974730390,7560,7560,7560,7560,0
20241119,201600,974730390,7560,7560,7560,7560,0
20241119,201500,974730390,7560,7560,7560,7560,0
20241119,201400,974730390,7560,7560,7560,7560,0
20241119,201300,974730390,7560,7560,7560,7560,0
20241119,201200,974730390,7560,7560,7560,7560,0
20241119,201100,974730390,7560,7560,7560,7560,0
20241119,201000,974730390,7560,7560,7560,7560,0
20241119,200900,974730390,7560,7560,7560,7560,0
20241119,200800,974730390,7560,7560,7560,7560,0
20241119,200700,974730390,7560,7560,7560,7560,0
20241119,200600,974730390,7560,7560,7560,7560,0
20241119,200500,974730390,7560,7560,7560,7560,0
20241119,200400,974730390,7560,7560,7560,7560,0
20241119,200300,974730390,7560,7560,7560,7560,0
20241119,200200,974730390,7560,7560,7560,7560,0
20241119,200100,974730390,7560,7560,7560,7560,0
20241119,200000,974730390,7560,7560,7560,7560,0
20241119,195900,974730390,7560,7560,7560,7560,0
20241119,195800,974730390,7560,7560,7560,7560,0
20241119,195700,974730390,7560,7560,7560,7560,0
20241119,195600,974730390,7560,7560,7560,7560,0
20241119,195500,974730390,7560,7560,7560,7560,0
20241119,195400,974730390,7560,7560,7560,7560,0
20241119,195300,974730390,7560,7560,7560,7560,1299
20241119,195200,974730390,7560,7560,7560,7560,0
20241119,195100,974730390,7560,7560,7560,7560,0
20241119,195000,974730390,7560,7560,7560,7560,0
20241119,194900,974730390,7560,7560,7560,7560,0
20241119,194800,974730390,7560,7560,7560,7560,0
20241119,194700,974730390,7560,7560,7560,7560,0
20241119,194600,974730390,7560,7560,7560,7560,0
20241119,194500,974730390,7560,7560,7560,7560,0
20241119,194400,974730390,7560,7560,7560,7560,0
20241119,194300,974730390,7560,7560,7560,7560,0
20241119,194200,974730390,7560,7560,7560,7560,0
20241119,194100,974730390,7560,7560,7560,7560,0
20241119,194000,974730390,7560,7560,7560,7560,0
20241119,193900,974730390,7560,7560,7560,7560,0
20241119,193800,974730390,7560,7560,7560,7560,0
20241119,193700,974730390,7560,7560,7560,7560,0
20241119,193600,974730390,7560,7560,7560,7560,0
20241119,193500,974730390,7560,7560,7560,7560,0
20241119,193400,974730390,7560,7560,7560,7560,0
20241119,193300,974730390,7560,7560,7560,7560,0
20241119,193200,974730390,7560,7560,7560,7560,0
20241119,193100,974730390,7560,7560,7560,7560,0
20241119,193000,974730390,7560,7560,7560,7560,0
20241119,192900,974730390,7560,7560,7560,7560,0
20241119,192800,974730390,7560,7560,7560,7560,0
20241119,192700,974730390,7560,7560,7560,7560,0
20241119,192600,974730390,7560,7560,7560,7560,0
20241119,192500,974730390,7560,7560,7560,7560,0
20241119,192400,974730390,7560,7560,7560,7560,0
20241119,192300,974730390,7560,7560,7560,7560,1299
20241119,192200,974730390,7560,7560,7560,7560,0
20241119,192100,974730390,7560,7560,7560,7560,0
20241119,192000,974730390,7560,7560,7560,7560,0
20241119,191900,974730390,7560,7560,7560,7560,0
20241119,191800,974730390,7560,7560,7560,7560,0
20241119,191700,974730390,7560,7560,7560,7560,0
20241119,191600,974730390,7560,7560,7560,7560,0
20241119,191500,974730390,7560,7560,7560,7560,0
20241119,191400,974730390,7560,7560,7560,7560,0
20241119,191300,974730390,7560,7560,7560,7560,0
20241119,191200,974730390,7560,7560,7560,7560,0
20241119,191100,974730390,7560,7560,7560,7560,0
20241119,191000,974730390,7560,7560,7560,7560,0
20241119,190900,974730390,7560,7560,7560,7560,0
20241119,190800,974730390,7560,7560,7560,7560,0
20241119,190700,974730390,7560,7560,7560,7560,0
20241119,190600,974730390,7560,7560,7560,7560,0
20241119,190500,974730390,7560,7560,7560,7560,0
20241119,190400,974730390,7560,7560,7560,7560,0
20241119,190300,974730390,7560,7560,7560,7560,0
20241119,190200,974730390,7560,7560,7560,7560,0
20241119,190100,974730390,7560,7560,7560,7560,0
20241119,190000,974730390,7560,7560,7560,7560,0
20241119,185900,974730390,7560,7560,7560,7560,0
20241119,185800,974730390,7560,7560,7560,7560,0
20241119,185700,974730390,7560,7560,7560,7560,0
20241119,185600,974730390,7560,7560,7560,7560,0
20241119,185500,974730390,7560,7560,7560,7560,0
20241119,185400,974730390,7560,7560,7560,7560,0
20241119,185300,974730390,7560,7560,7560,7560,1299
20241119,185200,974730390,7560,7560,7560,7560,0
20241119,185100,974730390,7560,7560,7560,7560,0
20241119,185000,974730390,7560,7560,7560,7560,0
20241119,184900,974730390,7560,7560,7560,7560,0
20241119,184800,974730390,7560,7560,7560,7560,0
20241119,184700,974730390,7560,7560,7560,7560,0
20241119,184600,974730390,7560,7560,7560,7560,0
20241119,184500,974730390,7560,7560,7560,7560,0
20241119,184400,974730390,7560,7560,7560,7560,0
20241119,184300,974730390,7560,7560,7560,7560,0
20241119,184200,974730390,7560,7560,7560,7560,0
20241119,184100,974730390,7560,7560,7560,7560,0
20241119,184000,974730390,7560,7560,7560,7560,0
20241119,183900,974730390,7560,7560,7560,7560,0
20241119,183800,974730390,7560,7560,7560,7560,0
20241119,183700,974730390,7560,7560,7560,7560,0
20241119,183600,974730390,7560,7560,7560,7560,0
20241119,183500,974730390,7560,7560,7560,7560,0
20241119,183400,974730390,7560,7560,7560,7560,0
20241119,183300,974730390,7560,7560,7560,7560,0
20241119,183200,974730390,7560,7560,7560,7560,0
20241119,183100,974730390,7560,7560,7560,7560,0
20241119,183000,974730390,7560,7560,7560,7560,0
20241119,182900,974730390,7560,7560,7560,7560,0
20241119,182800,974730390,7560,7560,7560,7560,0
20241119,182700,974730390,7560,7560,7560,7560,0
20241119,182600,974730390,7560,7560,7560,7560,0
20241119,182500,974730390,7560,7560,7560,7560,0
20241119,182400,974730390,7560,7560,7560,7560,0
20241119,182300,974730390,7560,7560,7560,7560,1299
20241119,182200,974730390,7560,7560,7560,7560,0
20241119,182100,974730390,7560,7560,7560,7560,0
20241119,182000,974730390,7560,7560,7560,7560,0
20241119,181900,974730390,7560,7560,7560,7560,0
20241119,181800,974730390,7560,7560,7560,7560,0
20241119,181700,974730390,7560,7560,7560,7560,0
20241119,181600,974730390,7560,7560,7560,7560,0
20241119,181500,974730390,7560,7560,7560,7560,0
20241119,181400,974730390,7560,7560,7560,7560,0
20241119,181300,974730390,7560,7560,7560,7560,0
20241119,181200,974730390,7560,7560,7560,7560,0
20241119,181100,974730390,7560,7560,7560,7560,0
20241119,181000,974730390,7560,7560,7560,7560,0
20241119,180900,974730390,7560,7560,7560,7560,0
20241119,180800,974730390,7560,7560,7560,7560,0
20241119,180700,974730390,7560,7560,7560,7560,0
20241119,180600,974730390,7560,7560,7560,7560,0
20241119,180500,974730390,7560,7560,7560,7560,0
20241119,180400,974730390,7560,7560,7560,7560,0
20241119,180300,974730390,7560,7560,7560,7560,0
20241119,180200,974730390,7560,7560,7560,7560,0
20241119,180100,974730390,7560,7560,7560,7560,0
20241119,180000,974730390,7560,7560,7560,7560,0
20241119,175900,974730390,7560,7560,7560,7560,0
20241119,175800,974730390,7560,7560,7560,7560,0
20241119,175700,974730390,7560,7560,7560,7560,0
20241119,175600,974730390,7560,7560,7560,7560,0
20241119,175500,974730390,7560,7560,7560,7560,0
20241119,175400,974730390,7560,7560,7560,7560,0
20241119,175300,974730390,7560,7560,7560,7560,1299
20241119,175200,974730390,7560,7560,7560,7560,0
20241119,175100,974730390,7560,7560,7560,7560,0
20241119,175000,974730390,7560,7560,7560,7560,0
20241119,174900,974730390,7560,7560,7560,7560,0
20241119,174800,974730390,7560,7560,7560,7560,0
20241119,174700,974730390,7560,7560,7560,7560,0
20241119,174600,974730390,7560,7560,7560,7560,0
20241119,174500,974730390,7560,7560,7560,7560,0
20241119,174400,974730390,7560,7560,7560,7560,0
20241119,174300,974730390,7560,7560,7560,7560,0
20241119,174200,974730390,7560,7560,7560,7560,0
20241119,174100,974730390,7560,7560,7560,7560,0
20241119,174000,974730390,7560,7560,7560,7560,0
20241119,173900,974730390,7560,7560,7560,7560,0
20241119,173800,974730390,7560,7560,7560,7560,0
20241119,173700,974730390,7560,7560,7560,7560,0
20241119,173600,974730390,7560,7560,7560,7560,0
20241119,173500,974730390,7560,7560,7560,7560,0
20241119,173400,974730390,7560,7560,7560,7560,0
20241119,173300,974730390,7560,7560,7560,7560,0
20241119,173200,974730390,7560,7560,7560,7560,0
20241119,173100,974730390,7560,7560,7560,7560,0
20241119,173000,974730390,7560,7560,7560,7560,0
20241119,172900,974730390,7560,7560,7560,7560,0
20241119,172800,974730390,7560,7560,7560,7560,0
20241119,172700,974730390,7560,7560,7560,7560,0
20241119,172600,974730390,7560,7560,7560,7560,0
20241119,172500,974730390,7560,7560,7560,7560,0
20241119,172400,974730390,7560,7560,7560,7560,0
20241119,172300,974730390,7560,7560,7560,7560,1299
20241119,172200,974730390,7560,7560,7560,7560,0
20241119,172100,974730390,7560,7560,7560,7560,0
20241119,172000,974730390,7560,7560,7560,7560,0
20241119,171900,974730390,7560,7560,7560,7560,0
20241119,171800,974730390,7560,7560,7560,7560,0
20241119,171700,974730390,7560,7560,7560,7560,0
20241119,171600,974730390,7560,7560,7560,7560,0
20241119,171500,974730390,7560,7560,7560,7560,0
20241119,171400,974730390,7560,7560,7560,7560,0
20241119,171300,974730390,7560,7560,7560,7560,0
20241119,171200,974730390,7560,7560,7560,7560,0
20241119,171100,974730390,7560,7560,7560,7560,0
20241119,171000,974730390,7560,7560,7560,7560,0
20241119,170900,974730390,7560,7560,7560,7560,0
20241119,170800,974730390,7560,7560,7560,7560,0
20241119,170700,974730390,7560,7560,7560,7560,0
20241119,170600,974730390,7560,7560,7560,7560,0
20241119,170500,974730390,7560,7560,7560,7560,0
20241119,170400,974730390,7560,7560,7560,7560,0
20241119,170300,974730390,7560,7560,7560,7560,0
20241119,170200,974730390,7560,7560,7560,7560,0
20241119,170100,974730390,7560,7560,7560,7560,0
20241119,170000,974730390,7560,7560,7560,7560,0
20241119,165900,974730390,7560,7560,7560,7560,0
20241119,165800,974730390,7560,7560,7560,7560,0
20241119,165700,974730390,7560,7560,7560,7560,0
20241119,165600,974730390,7560,7560,7560,7560,0
20241119,165500,974730390,7560,7560,7560,7560,0
20241119,165400,974730390,7560,7560,7560,7560,0
20241119,165300,974730390,7560,7560,7560,7560,1299
20241119,165200,974730390,7560,7560,7560,7560,0
20241119,165100,974730390,7560,7560,7560,7560,0
20241119,165000,974730390,7560,7560,7560,7560,0
20241119,164900,974730390,7560,7560,7560,7560,0
20241119,164800,974730390,7560,7560,7560,7560,0
20241119,164700,974730390,7560,7560,7560,7560,0
20241119,164600,974730390,7560,7560,7560,7560,0
20241119,164500,974730390,7560,7560,7560,7560,0
20241119,164400,974730390,7560,7560,7560,7560,0
20241119,164300,974730390,7560,7560,7560,7560,0
20241119,164200,974730390,7560,7560,7560,7560,0
20241119,164100,974730390,7560,7560,7560,7560,0
20241119,164000,974730390,7560,7560,7560,7560,0
20241119,163900,974730390,7560,7560,7560,7560,0
20241119,163800,974730390,7560,7560,7560,7560,0
20241119,163700,974730390,7560,7560,7560,7560,0
20241119,163600,974730390,7560,7560,7560,7560,0
20241119,163500,974730390,7560,7560,7560,7560,0
20241119,163400,974730390,7560,7560,7560,7560,0
20241119,163300,974730390,7560,7560,7560,7560,0
20241119,163200,974730390,7560,7560,7560,7560,0
20241119,163100,974730390,7560,7560,7560,7560,0
20241119,163000,974730390,7560,7560,7560,7560,0
20241119,162900,974730390,7560,7560,7560,7560,0
20241119,162800,974730390,7560,7560,7560,7560,0
20241119,162700,974730390,7560,7560,7560,7560,0
20241119,162600,974730390,7560,7560,7560,7560,0
20241119,162500,974730390,7560,7560,7560,7560,0
20241119,162400,974730390,7560,7560,7560,7560,0
20241119,162300,974730390,7560,7560,7560,7560,1299
20241119,162200,974730390,7560,7560,7560,7560,0
20241119,162100,974730390,7560,7560,7560,7560,0
20241119,162000,974730390,7560,7560,7560,7560,0
20241119,161900,974730390,7560,7560,7560,7560,0
20241119,161800,974730390,7560,7560,7560,7560,0
20241119,161700,974730390,7560,7560,7560,7560,0
20241119,161600,974730390,7560,7560,7560,7560,0
20241119,161500,974730390,7560,7560,7560,7560,0
20241119,161400,974730390,7560,7560,7560,7560,0
20241119,161300,974730390,7560,7560,7560,7560,0
20241119,161200,974730390,7560,7560,7560,7560,0
20241119,161100,974730390,7560,7560,7560,7560,0
20241119,161000,974730390,7560,7560,7560,7560,0
20241119,160900,974730390,7560,7560,7560,7560,0
20241119,160800,974730390,7560,7560,7560,7560,0
20241119,160700,974730390,7560,7560,7560,7560,0
20241119,160600,974730390,7560,7560,7560,7560,0
20241119,160500,974730390,7560,7560,7560,7560,0
20241119,160400,974730390,7560,7560,7560,7560,0
20241119,160300,974730390,7560,7560,7560,7560,0
20241119,160200,974730390,7560,7560,7560,7560,0
20241119,160100,974730390,7560,7560,7560,7560,0
20241119,160000,974730390,7560,7560,7560,7560,0
20241119,155900,974730390,7560,7560,7560,7560,0
20241119,155800,974730390,7560,7560,7560,7560,0
20241119,155700,974730390,7560,7560,7560,7560,0
20241119,155600,974730390,7560,7560,7560,7560,0
20241119,155500,974730390,7560,7560,7560,7560,0
20241119,155400,974730390,7560,7560,7560,7560,0
20241119,155300,974730390,7560,7560,7560,7560,1299
20241119,155200,974730390,7560,7560,7560,7560,0
20241119,155100,974730390,7560,7560,7560,7560,0
20241119,155000,974730390,7560,7560,7560,7560,0
20241119,154900,974730390,7560,7560,7560,7560,0
20241119,154800,974730390,7560,7560,7560,7560,0
20241119,154700,974730390,7560,7560,7560,7560,0
20241119,154600,974730390,7560,7560,7560,7560,0
20241119,154500,974730390,7560,7560,7560,7560,0
20241119,154400,974730390,7560,7560,7560,7560,0
20241119,154300,974730390,7560,7560,7560,7560,0
20241119,154200,974730390,7560,7560,7560,7560,0
20241119,154100,974730390,7560,7560,7560,7560,0
20241119,154000,974730390,7560,7560,7560,7560,0
20241119,153900,974730390,7560,7560,7560,7560,0
20241119,153800,974730390,7560,7560,7560,7560,0
20241119,153700,974730390,7560,7560,7560,7560,0
20241119,153600,974730390,7560,7560,7560,7560,0
20241119,153500,974730390,7560,7560,7560,7560,0
20241119,153400,974730390,7560,7560,7560,7560,0
20241119,153300,974730390,7560,7560,7560,7560,0
20241119,153200,974730390,7560,7560,7560,7560,0
20241119,153100,974730390,7560,7560,7560,7560,0
20241119,153000,974730390,7560,7560,7560,7560,1299
20241119,152900,964909950,7600,7600,7600,7600,0
20241119,152800,964909950,7600,7600,7600,7600,0
20241119,152700,964909950,7600,7600,7600,7600,0
20241119,152600,964909950,7600,7600,7600,7600,0
20241119,152500,964909950,7600,7600,7600,7600,0
20241119,152400,964909950,7600,7600,7600,7600,0
20241119,152300,964909950,7600,7600,7600,7600,0
20241119,152200,964909950,7600,7600,7600,7600,0
20241119,152100,964909950,7600,7600,7600,7600,0
20241119,152000,964909950,7600,7600,7600,7600,0
20241119,151900,964909950,7600,7610,7610,7600,4
20241119,151800,964879540,7570,7570,7570,7570,2
20241119,151700,964864400,7610,7610,7610,7560,226
20241119,151600,963153190,7610,7570,7610,7570,147
20241119,151500,962040100,7570,7580,7580,7570,8
20241119,151400,961979470,7590,7580,7590,7580,1451
20241119,151300,950966390,7590,7570,7590,7570,52
20241119,151200,950572670,7580,7580,7580,7560,273
20241119,151100,948507170,7530,7560,7560,7530,1913
20241119,151000,934077440,7560,7600,7600,7560,7
20241119,150900,934024360,7560,7540,7560,7540,198
20241119,150800,932531100,7550,7580,7580,7550,1800
20241119,150700,918935030,7580,7600,7600,7570,7
20241119,150600,918881900,7560,7560,7560,7560,12
20241119,150500,918791180,7560,7570,7580,7560,346
20241119,150400,916172940,7570,7580,7580,7570,51
20241119,150300,915786590,7590,7590,7590,7590,2
20241119,150200,915771410,7570,7570,7570,7570,4
20241119,150100,915741130,7570,7600,7600,7570,39
20241119,150000,915445480,7560,7600,7600,7560,292
20241119,145900,913235960,7550,7590,7590,7550,2400
20241119,145800,895080640,7580,7590,7590,7580,82
20241119,145700,894458390,7590,7590,7590,7580,62
20241119,145600,893987870,7590,7590,7590,7580,42
20241119,145500,893669130,7590,7590,7590,7580,37
20241119,145400,893388320,7590,7590,7590,7580,75
20241119,145300,892819130,7580,7570,7590,7570,130
20241119,145200,891833810,7580,7580,7590,7580,633
20241119,145100,887035450,7590,7580,7590,7570,472
20241119,145000,883457800,7580,7590,7590,7580,150
20241119,144900,882320500,7580,7590,7590,7580,94
20241119,144800,881607630,7580,7590,7590,7580,21
20241119,144700,881448260,7580,7580,7590,7580,78
20241119,144600,880856490,7590,7580,7600,7580,106
20241119,144500,880051950,7590,7590,7600,7590,511
20241119,144400,876173410,7590,7600,7600,7590,43
20241119,144300,875846620,7600,7600,7600,7590,58
20241119,144200,875405850,7590,7590,7600,7590,54
20241119,144100,874995560,7600,7600,7600,7590,77
20241119,144000,874410410,7600,7590,7600,7590,47
20241119,143900,874053660,7590,7590,7590,7580,311
20241119,143800,871693230,7590,7590,7590,7570,463
20241119,143700,868185910,7580,7590,7590,7580,497
20241119,143600,864414120,7580,7590,7590,7580,29
20241119,143500,864194040,7600,7590,7600,7590,165
20241119,143400,862941340,7610,7600,7610,7590,91
20241119,143300,862249180,7600,7610,7610,7600,659
20241119,143200,857240250,7580,7620,7620,7580,4020
20241119,143100,826767850,7630,7630,7630,7580,2034
20241119,143000,811328300,7620,7620,7620,7610,317
20241119,142900,808915900,7630,7620,7630,7620,68
20241119,142800,808397080,7630,7630,7630,7630,30
20241119,142700,808168180,7630,7640,7640,7630,62
20241119,142600,807694830,7640,7620,7640,7620,318
20241119,142500,805266190,7620,7620,7620,7620,66
20241119,142400,804763270,7620,7620,7620,7620,72
20241119,142300,804214630,7620,7630,7630,7610,188
20241119,142200,802780590,7600,7630,7630,7600,1071
20241119,142100,794638270,7630,7630,7630,7620,23
20241119,142000,794462970,7620,7630,7630,7610,422
20241119,141900,791249950,7630,7620,7630,7620,533
20241119,141800,787188180,7630,7640,7650,7630,1565
20241119,141700,775238540,7630,7640,7640,7630,372
20241119,141600,772400160,7630,7640,7640,7630,158
20241119,141500,771194040,7640,7640,7660,7640,59
20241119,141400,770743160,7640,7640,7650,7640,86
20241119,141300,770085610,7630,7640,7640,7630,361
20241119,141200,767330840,7630,7640,7640,7630,16
20241119,141100,767208640,7650,7670,7670,7650,63
20241119,141000,766726510,7670,7640,7670,7640,115
20241119,140900,765846820,7650,7650,7650,7650,75
20241119,140800,765273070,7640,7640,7640,7630,14
20241119,140700,765166210,7650,7640,7660,7640,166
20241119,140600,763896000,7640,7630,7640,7630,178
20241119,140500,762536100,7640,7620,7640,7620,143
20241119,140400,761443950,7610,7610,7610,7600,247
20241119,140300,759566270,7610,7630,7630,7610,68
20241119,140200,759048460,7620,7610,7630,7610,35
20241119,140100,758781450,7640,7620,7640,7620,90
20241119,140000,758094460,7610,7610,7610,7610,276
20241119,135900,755994100,7630,7620,7640,7620,1038
20241119,135800,748074280,7620,7610,7620,7610,88
20241119,135700,747403760,7620,7620,7620,7620,36
20241119,135600,747129440,7600,7640,7640,7600,1636
20241119,135500,734663700,7640,7630,7640,7630,39
20241119,135400,734365780,7630,7630,7630,7630,144
20241119,135300,733267060,7630,7630,7630,7620,91
20241119,135200,732573070,7630,7630,7630,7630,92
20241119,135100,731871110,7630,7630,7630,7630,67
20241119,135000,731359900,7630,7640,7640,7630,130
20241119,134900,730367400,7640,7650,7650,7640,18
20241119,134800,730229760,7630,7640,7640,7630,666
20241119,134700,725147830,7630,7640,7640,7630,1316
20241119,134600,715106510,7650,7650,7650,7630,142
20241119,134500,714021710,7650,7650,7650,7650,84
20241119,134400,713379110,7650,7650,7650,7650,10
20241119,134300,713302610,7640,7640,7650,7640,244
20241119,134200,711437930,7650,7640,7650,7630,76
20241119,134100,710857490,7630,7650,7650,7630,304
20241119,134000,708535670,7650,7650,7650,7650,213
20241119,133900,706906220,7660,7680,7680,7660,931
20241119,133800,699765200,7660,7650,7680,7650,478
20241119,133700,696098380,7650,7650,7650,7650,33
20241119,133600,695845930,7630,7660,7660,7630,1150
20241119,133500,687050420,7660,7660,7660,7650,498
20241119,133400,683238240,7680,7670,7680,7650,716
20241119,133300,677750470,7660,7660,7670,7660,987
20241119,133200,670185380,7660,7650,7660,7650,169
20241119,133100,668892000,7650,7620,7650,7620,4346
20241119,133000,635686520,7620,7610,7620,7610,1203
20241119,132900,626520100,7620,7620,7620,7620,185
20241119,132800,625110400,7620,7630,7630,7620,154
20241119,132700,623936490,7630,7630,7630,7630,83
20241119,132600,623303200,7620,7630,7630,7620,26
20241119,132500,623105040,7630,7630,7630,7630,61
20241119,132400,622639610,7630,7630,7630,7630,75
20241119,132300,622067360,7630,7620,7630,7620,65
20241119,132200,621571720,7630,7620,7630,7620,47
20241119,132100,621213160,7620,7620,7620,7620,90
20241119,132000,620527360,7620,7620,7620,7620,76
20241119,131900,619948240,7620,7630,7630,7620,919
20241119,131800,612937150,7620,7620,7620,7620,42
20241119,131700,612617110,7620,7600,7620,7600,606
20241119,131600,608003430,7610,7610,7610,7590,192
20241119,131500,606543230,7610,7610,7610,7610,28
20241119,131400,606330150,7610,7610,7610,7600,280
20241119,131300,604199480,7600,7580,7600,7580,66
20241119,131200,603698600,7590,7580,7590,7580,228
20241119,131100,601969700,7580,7580,7580,7580,29
20241119,131000,601749880,7580,7580,7580,7580,25
20241119,130900,601560380,7580,7580,7580,7580,69
20241119,130800,601037360,7580,7570,7580,7570,1081
20241119,130700,592854180,7570,7570,7570,7560,1205
20241119,130600,583734640,7570,7580,7580,7570,547
20241119,130500,579592960,7610,7610,7610,7610,0
20241119,130400,579592960,7610,7610,7610,7610,11
20241119,130300,579509250,7580,7580,7580,7580,356
20241119,130200,576810770,7580,7580,7580,7580,1
20241119,130100,576803190,7580,7580,7580,7580,554
20241119,130000,572603870,7570,7580,7580,7570,1244
20241119,125900,563175220,7580,7580,7580,7580,298
20241119,125800,560916380,7590,7600,7600,7590,3912
20241119,125700,531224250,7620,7620,7620,7620,289
20241119,125600,529022070,7590,7590,7610,7590,1759
20241119,125500,515643190,7600,7600,7600,7600,53
20241119,125400,515240390,7600,7600,7600,7600,501
20241119,125300,511432790,7590,7580,7590,7580,385
20241119,125200,508510840,7580,7580,7580,7580,100
20241119,125100,507752840,7590,7580,7590,7580,18
20241119,125000,507616260,7580,7580,7580,7580,1
20241119,124900,507608680,7580,7580,7580,7580,875
20241119,124800,500976180,7580,7570,7580,7570,42
20241119,124700,500658200,7570,7570,7570,7570,0
20241119,124600,500658200,7570,7570,7570,7560,10
20241119,124500,500582570,7570,7570,7570,7560,13
20241119,124400,500484250,7570,7570,7570,7570,2
20241119,124300,500469110,7560,7560,7560,7560,1
20241119,124200,500461550,7570,7570,7570,7570,4
20241119,124100,500431270,7550,7550,7550,7550,0
20241119,124000,500431270,7550,7550,7550,7550,0
20241119,123900,500431270,7550,7560,7560,7550,109
20241119,123800,499607500,7560,7560,7560,7560,0
20241119,123700,499607500,7560,7560,7560,7560,162
20241119,123600,498382780,7560,7560,7560,7560,5
20241119,123500,498344980,7560,7560,7560,7560,546
20241119,123400,494217220,7560,7560,7560,7560,264
20241119,123300,492221380,7570,7580,7580,7570,81
20241119,123200,491608170,7580,7580,7580,7580,118
20241119,123100,490713730,7580,7600,7600,7580,1084
20241119,123000,482492530,7600,7580,7600,7580,513
20241119,122900,478600630,7570,7580,7580,7570,90
20241119,122800,477919230,7570,7570,7570,7570,0
20241119,122700,477919230,7570,7570,7570,7570,378
20241119,122600,475057770,7580,7570,7580,7570,49
20241119,122500,474686810,7570,7580,7580,7570,249
20241119,122400,472801390,7580,7580,7580,7580,11
20241119,122300,472718010,7580,7560,7580,7560,192
20241119,122200,471266430,7580,7580,7580,7580,0
20241119,122100,471266430,7580,7570,7580,7570,1100
20241119,122000,462939150,7570,7560,7570,7550,691
20241119,121900,457715550,7550,7560,7560,7550,78
20241119,121800,457126620,7560,7550,7560,7550,217
20241119,121700,455488090,7550,7560,7560,7550,454
20241119,121600,452060350,7550,7560,7560,7550,180
20241119,121500,450700350,7560,7560,7560,7560,69
20241119,121400,450178710,7560,7550,7560,7550,646
20241119,121300,445297410,7550,7550,7550,7550,92
20241119,121200,444602810,7550,7540,7550,7540,617
20241119,121100,439944760,7550,7550,7550,7550,0
20241119,121000,439944760,7550,7550,7550,7550,4
20241119,120900,439914560,7530,7530,7530,7530,19
20241119,120800,439771490,7540,7540,7540,7540,0
20241119,120700,439771490,7540,7530,7540,7530,89
20241119,120600,439101280,7530,7540,7550,7530,134
20241119,120500,438091990,7540,7540,7540,7540,0
20241119,120400,438091990,7540,7530,7540,7530,290
20241119,120300,435907990,7520,7530,7530,7520,310
20241119,120200,433573700,7540,7540,7540,7540,0
20241119,120100,433573700,7540,7530,7540,7530,614
20241119,120000,428946500,7530,7520,7530,7520,1860
20241119,115900,414954300,7530,7530,7530,7530,2
20241119,115800,414939240,7530,7530,7530,7530,293
20241119,115700,412732950,7530,7520,7530,7520,887
20241119,115600,406056710,7500,7510,7520,7500,254
20241119,115500,404147540,7500,7500,7500,7500,1
20241119,115400,404140040,7510,7510,7510,7510,0
20241119,115300,404140040,7510,7510,7510,7510,3
20241119,115200,404117510,7500,7500,7500,7500,0
20241119,115100,404117510,7500,7500,7500,7500,0
20241119,115000,404117510,7500,7500,7500,7500,114
20241119,114900,403262510,7500,7500,7500,7500,4
20241119,114800,403232510,7520,7520,7520,7520,0
20241119,114700,403232510,7520,7490,7520,7490,300
20241119,114600,400983830,7500,7500,7520,7500,177
20241119,114500,399655810,7490,7500,7500,7490,2300
20241119,114400,382408810,7510,7510,7510,7510,500
20241119,114300,378653810,7490,7490,7490,7490,48
20241119,114200,378294290,7490,7500,7500,7490,26
20241119,114100,378099510,7490,7490,7490,7490,0
20241119,114000,378099510,7490,7490,7490,7490,418
20241119,113900,374968690,7490,7500,7510,7490,297
20241119,113800,372741530,7510,7510,7510,7510,0
20241119,113700,372741530,7510,7510,7510,7510,3
20241119,113600,372719000,7510,7520,7520,7500,444
20241119,113500,369385020,7520,7520,7520,7520,50
20241119,113400,369009020,7520,7520,7520,7520,31
20241119,113300,368775900,7520,7530,7530,7520,108
20241119,113200,367963700,7530,7530,7530,7530,9
20241119,113100,367895930,7530,7530,7530,7530,76
20241119,113000,367323650,7530,7530,7530,7530,146
20241119,112900,366224270,7530,7520,7530,7520,20
20241119,112800,366073830,7520,7520,7520,7520,99
20241119,112700,365329350,7530,7530,7530,7530,0
20241119,112600,365329350,7530,7520,7530,7520,34
20241119,112500,365073630,7520,7520,7520,7520,199
20241119,112400,363577150,7520,7520,7520,7520,89
20241119,112300,362907870,7520,7500,7520,7500,10
20241119,112200,362832790,7520,7520,7520,7500,41
20241119,112100,362525020,7520,7520,7520,7520,2
20241119,112000,362509980,7500,7500,7500,7500,0
20241119,111900,362509980,7500,7510,7510,7500,198
20241119,111800,361023490,7510,7510,7510,7510,0
20241119,111700,361023490,7510,7510,7510,7510,293
20241119,111600,358823060,7500,7500,7500,7490,170
20241119,111500,357548260,7500,7500,7500,7500,30
20241119,111400,357323260,7500,7500,7500,7500,4
20241119,111300,357293260,7490,7490,7490,7490,40
20241119,111200,356993660,7490,7490,7490,7490,0
20241119,111100,356993660,7490,7500,7500,7490,305
20241119,111000,354708640,7490,7490,7490,7490,0
20241119,110900,354708640,7490,7490,7490,7490,70
20241119,110800,354184340,7490,7490,7490,7490,120
20241119,110700,353285540,7490,7490,7490,7490,526
20241119,110600,349345800,7490,7490,7490,7490,61
20241119,110500,348888910,7500,7500,7500,7500,0
20241119,110400,348888910,7500,7500,7500,7500,4
20241119,110300,348858910,7490,7490,7490,7490,628
20241119,110200,344155190,7500,7500,7500,7500,568
20241119,110100,339895190,7500,7510,7510,7500,277
20241119,110000,337817650,7500,7500,7500,7500,0
20241119,105900,337817650,7500,7500,7500,7500,30
20241119,105800,337592650,7510,7510,7510,7510,77
20241119,105700,337014380,7510,7510,7510,7510,0
20241119,105600,337014380,7510,7500,7510,7500,316
20241119,105500,334642490,7500,7510,7510,7500,35
20241119,105400,334379650,7510,7510,7510,7510,0
20241119,105300,334379650,7510,7500,7510,7500,142
20241119,105200,333314610,7510,7510,7510,7510,4
20241119,105100,333284570,7510,7510,7510,7510,3
20241119,105000,333262040,7510,7510,7510,7510,0
20241119,104900,333262040,7510,7510,7510,7510,5
20241119,104800,333224490,7520,7520,7520,7520,0
20241119,104700,333224490,7520,7520,7520,7520,241
20241119,104600,331412170,7530,7540,7540,7530,589
20241119,104500,326976620,7540,7520,7540,7520,714
20241119,104400,321602770,7510,7500,7510,7500,556
20241119,104300,317427290,7490,7500,7500,7490,205
20241119,104200,315891510,7500,7500,7510,7500,503
20241119,104100,312118980,7490,7490,7490,7490,597
20241119,104000,307647450,7480,7480,7480,7480,0
20241119,103900,307647450,7480,7490,7490,7480,257
20241119,103800,305724950,7480,7480,7480,7480,8
20241119,103700,305665110,7490,7490,7490,7490,30
20241119,103600,305440410,7490,7490,7500,7490,110
20241119,103500,304616470,7490,7490,7490,7490,67
20241119,103400,304114640,7490,7480,7490,7480,400
20241119,103300,301121640,7490,7500,7500,7490,8
20241119,103200,301061680,7480,7480,7480,7480,0
20241119,103100,301061680,7480,7480,7480,7480,0
20241119,103000,301061680,7480,7480,7480,7480,0
20241119,102900,301061680,7480,7480,7480,7480,178
20241119,102800,299730240,7500,7500,7500,7500,2
20241119,102700,299715240,7480,7490,7490,7480,100
20241119,102600,298967200,7480,7480,7480,7480,251
20241119,102500,297089720,7490,7500,7500,7490,6
20241119,102400,297044770,7510,7510,7510,7510,20
20241119,102300,296894570,7470,7470,7470,7470,184
20241119,102200,295520090,7480,7490,7490,7480,610
20241119,102100,290957240,7490,7490,7490,7490,50
20241119,102000,290582740,7490,7490,7490,7490,4
20241119,101900,290552780,7490,7490,7490,7490,194
20241119,101800,289099720,7490,7490,7490,7490,0
20241119,101700,289099720,7490,7490,7490,7490,130
20241119,101600,288126020,7490,7490,7490,7490,55
20241119,101500,287714070,7490,7490,7490,7490,0
20241119,101400,287714070,7490,7480,7490,7480,2274
20241119,101300,270682320,7470,7470,7470,7470,697
20241119,101200,265475730,7460,7460,7460,7460,0
20241119,101100,265475730,7460,7460,7460,7460,168
20241119,101000,264222450,7470,7470,7470,7470,50
20241119,100900,263848950,7470,7490,7490,7470,69
20241119,100800,263333500,7460,7460,7460,7460,0
20241119,100700,263333500,7460,7460,7460,7460,41
20241119,100600,263027640,7460,7490,7490,7460,217
20241119,100500,261408790,7460,7460,7460,7460,0
20241119,100400,261408790,7460,7460,7460,7460,54
20241119,100300,261005950,7450,7490,7490,7450,175
20241119,100200,259700920,7460,7460,7460,7460,1
20241119,100100,259693460,7450,7450,7450,7450,0
20241119,100000,259693460,7450,7450,7450,7450,0
20241119,095900,259693460,7450,7460,7460,7450,762
20241119,095800,254011510,7460,7460,7460,7460,33
20241119,095700,253765330,7450,7450,7450,7450,0
20241119,095600,253765330,7450,7460,7460,7450,373
20241119,095500,250986440,7450,7450,7450,7450,4
20241119,095400,250956640,7450,7460,7460,7450,19
20241119,095300,250815030,7470,7460,7470,7460,214
20241119,095200,249218250,7460,7500,7500,7460,4019
20241119,095100,219076510,7500,7500,7500,7500,0
20241119,095000,219076510,7500,7450,7500,7450,1383
20241119,094900,208714400,7450,7450,7450,7450,212
20241119,094800,207135000,7430,7450,7450,7430,148
20241119,094700,206033390,7450,7450,7450,7450,132
20241119,094600,205049990,7460,7480,7480,7460,285
20241119,094500,202921510,7470,7470,7470,7470,4
20241119,094400,202891630,7520,7520,7520,7520,301
20241119,094300,200628110,7480,7480,7480,7480,336
20241119,094200,198114830,7480,7480,7480,7480,6
20241119,094100,198069950,7470,7470,7470,7470,1
20241119,094000,198062480,7480,7480,7480,7480,0
20241119,093900,198062480,7480,7450,7480,7450,232
20241119,093800,196333120,7450,7500,7500,7450,916
20241119,093700,189505260,7460,7460,7470,7460,729
20241119,093600,184066870,7470,7500,7500,7470,129
20241119,093500,183101410,7460,7460,7460,7460,0
20241119,093400,183101410,7460,7460,7460,7460,0
20241119,093300,183101410,7460,7500,7500,7460,2773
20241119,093200,162334650,7510,7520,7520,7510,93
20241119,093100,161635890,7540,7540,7540,7540,0
20241119,093000,161635890,7540,7540,7540,7540,3
20241119,092900,161613270,7510,7540,7540,7510,142
20241119,092800,160542740,7500,7500,7500,7500,104
20241119,092700,159762740,7500,7510,7510,7500,910
20241119,092600,152934470,7510,7510,7510,7510,61
20241119,092500,152476360,7500,7500,7500,7500,0
20241119,092400,152476360,7500,7500,7500,7500,152
20241119,092300,151336360,7490,7500,7500,7490,2100
20241119,092200,135586770,7500,7510,7510,7500,1290
20241119,092100,125906210,7520,7540,7540,7520,724
20241119,092000,120458450,7530,7530,7530,7530,1
20241119,091900,120450920,7520,7520,7520,7520,0
20241119,091800,120450920,7520,7520,7520,7520,37
20241119,091700,120172680,7520,7520,7520,7520,0
20241119,091600,120172680,7520,7520,7520,7520,40
20241119,091500,119871880,7520,7520,7520,7520,9
20241119,091400,119804200,7520,7510,7520,7510,2174
20241119,091300,103475300,7520,7530,7530,7520,771
20241119,091200,97677230,7540,7530,7540,7530,50
20241119,091100,97300350,7520,7560,7560,7520,811
20241119,091000,91196240,7560,7570,7570,7550,1581
20241119,090900,79240720,7560,7550,7560,7550,1933
20241119,090800,64631910,7540,7500,7540,7500,2116
20241119,090700,48711490,7510,7550,7550,7510,372
20241119,090600,45913050,7550,7530,7550,7520,2468
20241119,090500,27334330,7530,7530,7530,7530,39
20241119,090400,27040660,7530,7520,7530,7510,844
20241119,090300,20693720,7530,7520,7570,7520,440
20241119,090200,17381160,7510,7490,7510,7490,326
20241119,090100,14936700,7470,7490,7500,7470,215
20241119,090000,13327230,7500,7420,7500,7420,1790