KissMeData/215100/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,203000,17547025885,4385,4385,4385,4385,29257
20241119,202900,17547025885,4385,4385,4385,4385,0
20241119,202800,17547025885,4385,4385,4385,4385,0
20241119,202700,17547025885,4385,4385,4385,4385,0
20241119,202600,17547025885,4385,4385,4385,4385,0
20241119,202500,17547025885,4385,4385,4385,4385,0
20241119,202400,17547025885,4385,4385,4385,4385,0
20241119,202300,17547025885,4385,4385,4385,4385,0
20241119,202200,17547025885,4385,4385,4385,4385,0
20241119,202100,17547025885,4385,4385,4385,4385,0
20241119,202000,17547025885,4385,4385,4385,4385,0
20241119,201900,17547025885,4385,4385,4385,4385,0
20241119,201800,17547025885,4385,4385,4385,4385,0
20241119,201700,17547025885,4385,4385,4385,4385,0
20241119,201600,17547025885,4385,4385,4385,4385,0
20241119,201500,17547025885,4385,4385,4385,4385,0
20241119,201400,17547025885,4385,4385,4385,4385,0
20241119,201300,17547025885,4385,4385,4385,4385,0
20241119,201200,17547025885,4385,4385,4385,4385,0
20241119,201100,17547025885,4385,4385,4385,4385,0
20241119,201000,17547025885,4385,4385,4385,4385,0
20241119,200900,17547025885,4385,4385,4385,4385,0
20241119,200800,17547025885,4385,4385,4385,4385,0
20241119,200700,17547025885,4385,4385,4385,4385,0
20241119,200600,17547025885,4385,4385,4385,4385,0
20241119,200500,17547025885,4385,4385,4385,4385,0
20241119,200400,17547025885,4385,4385,4385,4385,0
20241119,200300,17547025885,4385,4385,4385,4385,0
20241119,200200,17547025885,4385,4385,4385,4385,0
20241119,200100,17547025885,4385,4385,4385,4385,0
20241119,200000,17547025885,4385,4385,4385,4385,29257
20241119,195900,17547025885,4385,4385,4385,4385,0
20241119,195800,17547025885,4385,4385,4385,4385,0
20241119,195700,17547025885,4385,4385,4385,4385,0
20241119,195600,17547025885,4385,4385,4385,4385,0
20241119,195500,17547025885,4385,4385,4385,4385,0
20241119,195400,17547025885,4385,4385,4385,4385,0
20241119,195300,17547025885,4385,4385,4385,4385,0
20241119,195200,17547025885,4385,4385,4385,4385,0
20241119,195100,17547025885,4385,4385,4385,4385,0
20241119,195000,17547025885,4385,4385,4385,4385,0
20241119,194900,17547025885,4385,4385,4385,4385,0
20241119,194800,17547025885,4385,4385,4385,4385,0
20241119,194700,17547025885,4385,4385,4385,4385,0
20241119,194600,17547025885,4385,4385,4385,4385,0
20241119,194500,17547025885,4385,4385,4385,4385,0
20241119,194400,17547025885,4385,4385,4385,4385,0
20241119,194300,17547025885,4385,4385,4385,4385,0
20241119,194200,17547025885,4385,4385,4385,4385,0
20241119,194100,17547025885,4385,4385,4385,4385,0
20241119,194000,17547025885,4385,4385,4385,4385,0
20241119,193900,17547025885,4385,4385,4385,4385,0
20241119,193800,17547025885,4385,4385,4385,4385,0
20241119,193700,17547025885,4385,4385,4385,4385,0
20241119,193600,17547025885,4385,4385,4385,4385,0
20241119,193500,17547025885,4385,4385,4385,4385,0
20241119,193400,17547025885,4385,4385,4385,4385,0
20241119,193300,17547025885,4385,4385,4385,4385,0
20241119,193200,17547025885,4385,4385,4385,4385,0
20241119,193100,17547025885,4385,4385,4385,4385,0
20241119,193000,17547025885,4385,4385,4385,4385,29257
20241119,192900,17547025885,4385,4385,4385,4385,0
20241119,192800,17547025885,4385,4385,4385,4385,0
20241119,192700,17547025885,4385,4385,4385,4385,0
20241119,192600,17547025885,4385,4385,4385,4385,0
20241119,192500,17547025885,4385,4385,4385,4385,0
20241119,192400,17547025885,4385,4385,4385,4385,0
20241119,192300,17547025885,4385,4385,4385,4385,0
20241119,192200,17547025885,4385,4385,4385,4385,0
20241119,192100,17547025885,4385,4385,4385,4385,0
20241119,192000,17547025885,4385,4385,4385,4385,0
20241119,191900,17547025885,4385,4385,4385,4385,0
20241119,191800,17547025885,4385,4385,4385,4385,0
20241119,191700,17547025885,4385,4385,4385,4385,0
20241119,191600,17547025885,4385,4385,4385,4385,0
20241119,191500,17547025885,4385,4385,4385,4385,0
20241119,191400,17547025885,4385,4385,4385,4385,0
20241119,191300,17547025885,4385,4385,4385,4385,0
20241119,191200,17547025885,4385,4385,4385,4385,0
20241119,191100,17547025885,4385,4385,4385,4385,0
20241119,191000,17547025885,4385,4385,4385,4385,0
20241119,190900,17547025885,4385,4385,4385,4385,0
20241119,190800,17547025885,4385,4385,4385,4385,0
20241119,190700,17547025885,4385,4385,4385,4385,0
20241119,190600,17547025885,4385,4385,4385,4385,0
20241119,190500,17547025885,4385,4385,4385,4385,0
20241119,190400,17547025885,4385,4385,4385,4385,0
20241119,190300,17547025885,4385,4385,4385,4385,0
20241119,190200,17547025885,4385,4385,4385,4385,0
20241119,190100,17547025885,4385,4385,4385,4385,0
20241119,190000,17547025885,4385,4385,4385,4385,29257
20241119,185900,17547025885,4385,4385,4385,4385,0
20241119,185800,17547025885,4385,4385,4385,4385,0
20241119,185700,17547025885,4385,4385,4385,4385,0
20241119,185600,17547025885,4385,4385,4385,4385,0
20241119,185500,17547025885,4385,4385,4385,4385,0
20241119,185400,17547025885,4385,4385,4385,4385,0
20241119,185300,17547025885,4385,4385,4385,4385,0
20241119,185200,17547025885,4385,4385,4385,4385,0
20241119,185100,17547025885,4385,4385,4385,4385,0
20241119,185000,17547025885,4385,4385,4385,4385,0
20241119,184900,17547025885,4385,4385,4385,4385,0
20241119,184800,17547025885,4385,4385,4385,4385,0
20241119,184700,17547025885,4385,4385,4385,4385,0
20241119,184600,17547025885,4385,4385,4385,4385,0
20241119,184500,17547025885,4385,4385,4385,4385,0
20241119,184400,17547025885,4385,4385,4385,4385,0
20241119,184300,17547025885,4385,4385,4385,4385,0
20241119,184200,17547025885,4385,4385,4385,4385,0
20241119,184100,17547025885,4385,4385,4385,4385,0
20241119,184000,17547025885,4385,4385,4385,4385,0
20241119,183900,17547025885,4385,4385,4385,4385,0
20241119,183800,17547025885,4385,4385,4385,4385,0
20241119,183700,17547025885,4385,4385,4385,4385,0
20241119,183600,17547025885,4385,4385,4385,4385,0
20241119,183500,17547025885,4385,4385,4385,4385,0
20241119,183400,17547025885,4385,4385,4385,4385,0
20241119,183300,17547025885,4385,4385,4385,4385,0
20241119,183200,17547025885,4385,4385,4385,4385,0
20241119,183100,17547025885,4385,4385,4385,4385,0
20241119,183000,17547025885,4385,4385,4385,4385,29257
20241119,182900,17547025885,4385,4385,4385,4385,0
20241119,182800,17547025885,4385,4385,4385,4385,0
20241119,182700,17547025885,4385,4385,4385,4385,0
20241119,182600,17547025885,4385,4385,4385,4385,0
20241119,182500,17547025885,4385,4385,4385,4385,0
20241119,182400,17547025885,4385,4385,4385,4385,0
20241119,182300,17547025885,4385,4385,4385,4385,0
20241119,182200,17547025885,4385,4385,4385,4385,0
20241119,182100,17547025885,4385,4385,4385,4385,0
20241119,182000,17547025885,4385,4385,4385,4385,0
20241119,181900,17547025885,4385,4385,4385,4385,0
20241119,181800,17547025885,4385,4385,4385,4385,0
20241119,181700,17547025885,4385,4385,4385,4385,0
20241119,181600,17547025885,4385,4385,4385,4385,0
20241119,181500,17547025885,4385,4385,4385,4385,0
20241119,181400,17547025885,4385,4385,4385,4385,0
20241119,181300,17547025885,4385,4385,4385,4385,0
20241119,181200,17547025885,4385,4385,4385,4385,0
20241119,181100,17547025885,4385,4385,4385,4385,0
20241119,181000,17547025885,4385,4385,4385,4385,0
20241119,180900,17547025885,4385,4385,4385,4385,0
20241119,180800,17547025885,4385,4385,4385,4385,0
20241119,180700,17547025885,4385,4385,4385,4385,0
20241119,180600,17547025885,4385,4385,4385,4385,0
20241119,180500,17547025885,4385,4385,4385,4385,0
20241119,180400,17547025885,4385,4385,4385,4385,0
20241119,180300,17547025885,4385,4385,4385,4385,0
20241119,180200,17547025885,4385,4385,4385,4385,0
20241119,180100,17547025885,4385,4385,4385,4385,0
20241119,180000,17547025885,4385,4385,4385,4385,29257
20241119,175900,17547025885,4385,4385,4385,4385,0
20241119,175800,17547025885,4385,4385,4385,4385,0
20241119,175700,17547025885,4385,4385,4385,4385,0
20241119,175600,17547025885,4385,4385,4385,4385,0
20241119,175500,17547025885,4385,4385,4385,4385,0
20241119,175400,17547025885,4385,4385,4385,4385,0
20241119,175300,17547025885,4385,4385,4385,4385,0
20241119,175200,17547025885,4385,4385,4385,4385,0
20241119,175100,17547025885,4385,4385,4385,4385,0
20241119,175000,17547025885,4385,4385,4385,4385,0
20241119,174900,17547025885,4385,4385,4385,4385,0
20241119,174800,17547025885,4385,4385,4385,4385,0
20241119,174700,17547025885,4385,4385,4385,4385,0
20241119,174600,17547025885,4385,4385,4385,4385,0
20241119,174500,17547025885,4385,4385,4385,4385,0
20241119,174400,17547025885,4385,4385,4385,4385,0
20241119,174300,17547025885,4385,4385,4385,4385,0
20241119,174200,17547025885,4385,4385,4385,4385,0
20241119,174100,17547025885,4385,4385,4385,4385,0
20241119,174000,17547025885,4385,4385,4385,4385,0
20241119,173900,17547025885,4385,4385,4385,4385,0
20241119,173800,17547025885,4385,4385,4385,4385,0
20241119,173700,17547025885,4385,4385,4385,4385,0
20241119,173600,17547025885,4385,4385,4385,4385,0
20241119,173500,17547025885,4385,4385,4385,4385,0
20241119,173400,17547025885,4385,4385,4385,4385,0
20241119,173300,17547025885,4385,4385,4385,4385,0
20241119,173200,17547025885,4385,4385,4385,4385,0
20241119,173100,17547025885,4385,4385,4385,4385,0
20241119,173000,17547025885,4385,4385,4385,4385,29257
20241119,172900,17547025885,4385,4385,4385,4385,0
20241119,172800,17547025885,4385,4385,4385,4385,0
20241119,172700,17547025885,4385,4385,4385,4385,0
20241119,172600,17547025885,4385,4385,4385,4385,0
20241119,172500,17547025885,4385,4385,4385,4385,0
20241119,172400,17547025885,4385,4385,4385,4385,0
20241119,172300,17547025885,4385,4385,4385,4385,0
20241119,172200,17547025885,4385,4385,4385,4385,0
20241119,172100,17547025885,4385,4385,4385,4385,0
20241119,172000,17547025885,4385,4385,4385,4385,0
20241119,171900,17547025885,4385,4385,4385,4385,0
20241119,171800,17547025885,4385,4385,4385,4385,0
20241119,171700,17547025885,4385,4385,4385,4385,0
20241119,171600,17547025885,4385,4385,4385,4385,0
20241119,171500,17547025885,4385,4385,4385,4385,0
20241119,171400,17547025885,4385,4385,4385,4385,0
20241119,171300,17547025885,4385,4385,4385,4385,0
20241119,171200,17547025885,4385,4385,4385,4385,0
20241119,171100,17547025885,4385,4385,4385,4385,0
20241119,171000,17547025885,4385,4385,4385,4385,0
20241119,170900,17547025885,4385,4385,4385,4385,0
20241119,170800,17547025885,4385,4385,4385,4385,0
20241119,170700,17547025885,4385,4385,4385,4385,0
20241119,170600,17547025885,4385,4385,4385,4385,0
20241119,170500,17547025885,4385,4385,4385,4385,0
20241119,170400,17547025885,4385,4385,4385,4385,0
20241119,170300,17547025885,4385,4385,4385,4385,0
20241119,170200,17547025885,4385,4385,4385,4385,0
20241119,170100,17547025885,4385,4385,4385,4385,0
20241119,170000,17547025885,4385,4385,4385,4385,29257
20241119,165900,17547025885,4385,4385,4385,4385,0
20241119,165800,17547025885,4385,4385,4385,4385,0
20241119,165700,17547025885,4385,4385,4385,4385,0
20241119,165600,17547025885,4385,4385,4385,4385,0
20241119,165500,17547025885,4385,4385,4385,4385,0
20241119,165400,17547025885,4385,4385,4385,4385,0
20241119,165300,17547025885,4385,4385,4385,4385,0
20241119,165200,17547025885,4385,4385,4385,4385,0
20241119,165100,17547025885,4385,4385,4385,4385,0
20241119,165000,17547025885,4385,4385,4385,4385,0
20241119,164900,17547025885,4385,4385,4385,4385,0
20241119,164800,17547025885,4385,4385,4385,4385,0
20241119,164700,17547025885,4385,4385,4385,4385,0
20241119,164600,17547025885,4385,4385,4385,4385,0
20241119,164500,17547025885,4385,4385,4385,4385,0
20241119,164400,17547025885,4385,4385,4385,4385,0
20241119,164300,17547025885,4385,4385,4385,4385,0
20241119,164200,17547025885,4385,4385,4385,4385,0
20241119,164100,17547025885,4385,4385,4385,4385,0
20241119,164000,17547025885,4385,4385,4385,4385,0
20241119,163900,17547025885,4385,4385,4385,4385,0
20241119,163800,17547025885,4385,4385,4385,4385,0
20241119,163700,17547025885,4385,4385,4385,4385,0
20241119,163600,17547025885,4385,4385,4385,4385,0
20241119,163500,17547025885,4385,4385,4385,4385,0
20241119,163400,17547025885,4385,4385,4385,4385,0
20241119,163300,17547025885,4385,4385,4385,4385,0
20241119,163200,17547025885,4385,4385,4385,4385,0
20241119,163100,17547025885,4385,4385,4385,4385,0
20241119,163000,17547025885,4385,4385,4385,4385,29257
20241119,162900,17547025885,4385,4385,4385,4385,0
20241119,162800,17547025885,4385,4385,4385,4385,0
20241119,162700,17547025885,4385,4385,4385,4385,0
20241119,162600,17547025885,4385,4385,4385,4385,0
20241119,162500,17547025885,4385,4385,4385,4385,0
20241119,162400,17547025885,4385,4385,4385,4385,0
20241119,162300,17547025885,4385,4385,4385,4385,0
20241119,162200,17547025885,4385,4385,4385,4385,0
20241119,162100,17547025885,4385,4385,4385,4385,0
20241119,162000,17547025885,4385,4385,4385,4385,0
20241119,161900,17547025885,4385,4385,4385,4385,0
20241119,161800,17547025885,4385,4385,4385,4385,0
20241119,161700,17547025885,4385,4385,4385,4385,0
20241119,161600,17547025885,4385,4385,4385,4385,0
20241119,161500,17547025885,4385,4385,4385,4385,0
20241119,161400,17547025885,4385,4385,4385,4385,0
20241119,161300,17547025885,4385,4385,4385,4385,0
20241119,161200,17547025885,4385,4385,4385,4385,0
20241119,161100,17547025885,4385,4385,4385,4385,0
20241119,161000,17547025885,4385,4385,4385,4385,0
20241119,160900,17547025885,4385,4385,4385,4385,0
20241119,160800,17547025885,4385,4385,4385,4385,0
20241119,160700,17547025885,4385,4385,4385,4385,0
20241119,160600,17547025885,4385,4385,4385,4385,0
20241119,160500,17547025885,4385,4385,4385,4385,0
20241119,160400,17547025885,4385,4385,4385,4385,0
20241119,160300,17547025885,4385,4385,4385,4385,0
20241119,160200,17547025885,4385,4385,4385,4385,0
20241119,160100,17547025885,4385,4385,4385,4385,0
20241119,160000,17547025885,4385,4385,4385,4385,29257
20241119,155900,17547025885,4385,4385,4385,4385,0
20241119,155800,17547025885,4385,4385,4385,4385,0
20241119,155700,17547025885,4385,4385,4385,4385,0
20241119,155600,17547025885,4385,4385,4385,4385,0
20241119,155500,17547025885,4385,4385,4385,4385,0
20241119,155400,17547025885,4385,4385,4385,4385,0
20241119,155300,17547025885,4385,4385,4385,4385,0
20241119,155200,17547025885,4385,4385,4385,4385,0
20241119,155100,17547025885,4385,4385,4385,4385,0
20241119,155000,17547025885,4385,4385,4385,4385,0
20241119,154900,17547025885,4385,4385,4385,4385,0
20241119,154800,17547025885,4385,4385,4385,4385,0
20241119,154700,17547025885,4385,4385,4385,4385,0
20241119,154600,17547025885,4385,4385,4385,4385,0
20241119,154500,17547025885,4385,4385,4385,4385,0
20241119,154400,17547025885,4385,4385,4385,4385,0
20241119,154300,17547025885,4385,4385,4385,4385,0
20241119,154200,17547025885,4385,4385,4385,4385,0
20241119,154100,17547025885,4385,4385,4385,4385,0
20241119,154000,17547025885,4385,4385,4385,4385,0
20241119,153900,17547025885,4385,4385,4385,4385,0
20241119,153800,17547025885,4385,4385,4385,4385,0
20241119,153700,17547025885,4385,4385,4385,4385,0
20241119,153600,17547025885,4385,4385,4385,4385,0
20241119,153500,17547025885,4385,4385,4385,4385,0
20241119,153400,17547025885,4385,4385,4385,4385,0
20241119,153300,17547025885,4385,4385,4385,4385,0
20241119,153200,17547025885,4385,4385,4385,4385,0
20241119,153100,17547025885,4385,4385,4385,4385,0
20241119,153000,17547025885,4385,4385,4385,4385,58514
20241119,152900,17418733940,4390,4390,4390,4390,0
20241119,152800,17418733940,4390,4390,4390,4390,0
20241119,152700,17418733940,4390,4390,4390,4390,0
20241119,152600,17418733940,4390,4390,4390,4390,0
20241119,152500,17418733940,4390,4390,4390,4390,0
20241119,152400,17418733940,4390,4390,4390,4390,0
20241119,152300,17418733940,4390,4390,4390,4390,0
20241119,152200,17418733940,4390,4390,4390,4390,0
20241119,152100,17418733940,4390,4390,4390,4390,0
20241119,152000,17418733940,4390,4390,4390,4390,0
20241119,151900,17418733940,4390,4390,4390,4385,7520
20241119,151800,17385745950,4385,4385,4390,4380,3111
20241119,151700,17372102090,4390,4390,4390,4380,7698
20241119,151600,17338348605,4385,4385,4390,4385,2665
20241119,151500,17326655880,4385,4385,4390,4385,6678
20241119,151400,17297365180,4390,4395,4395,4385,6950
20241119,151300,17266879685,4390,4400,4400,4390,2546
20241119,151200,17255695280,4395,4390,4400,4385,3095
20241119,151100,17242092000,4395,4390,4395,4385,2574
20241119,151000,17230791880,4390,4390,4395,4385,7770
20241119,150900,17196700200,4395,4390,4400,4390,5573
20241119,150800,17172225895,4390,4390,4390,4385,4393
20241119,150700,17152942480,4390,4395,4400,4390,2498
20241119,150600,17141966500,4400,4395,4400,4385,6931
20241119,150500,17111548465,4395,4395,4400,4395,1419
20241119,150400,17105311820,4395,4405,4405,4395,4509
20241119,150300,17085471510,4405,4400,4405,4400,1142
20241119,150200,17080445380,4405,4400,4405,4390,11163
20241119,150100,17031354230,4395,4405,4410,4395,8621
20241119,150000,16993408640,4405,4420,4420,4405,2809
20241119,145900,16981019820,4415,4420,4420,4415,4057
20241119,145800,16963104965,4420,4410,4420,4410,4863
20241119,145700,16941614760,4415,4410,4415,4405,5166
20241119,145600,16918817170,4405,4405,4410,4405,4709
20241119,145500,16898057360,4410,4410,4410,4405,4306
20241119,145400,16879083205,4410,4390,4410,4390,9390
20241119,145300,16837765545,4395,4385,4395,4380,4890
20241119,145200,16816311830,4385,4385,4385,4380,548
20241119,145100,16813908950,4385,4385,4385,4380,199
20241119,145000,16813036635,4390,4390,4390,4380,471
20241119,144900,16810970945,4390,4390,4390,4385,248
20241119,144800,16809882575,4390,4385,4390,4385,529
20241119,144700,16807562240,4385,4385,4390,4380,458
20241119,144600,16805554790,4385,4385,4385,4380,1109
20241119,144500,16800691830,4380,4385,4385,4380,680
20241119,144400,16797713340,4380,4385,4390,4380,6141
20241119,144300,16770800550,4385,4395,4395,4385,3260
20241119,144200,16756492050,4395,4395,4395,4390,1844
20241119,144100,16748393425,4400,4395,4400,4395,2427
20241119,144000,16737724020,4395,4395,4400,4395,1746
20241119,143900,16730049800,4400,4400,4400,4395,2455
20241119,143800,16719248070,4400,4405,4405,4400,1063
20241119,143700,16714570845,4405,4400,4405,4390,5494
20241119,143600,16690418755,4395,4390,4405,4390,1264
20241119,143500,16684861350,4400,4400,4405,4390,2184
20241119,143400,16675259140,4395,4400,4405,4395,2596
20241119,143300,16663844190,4405,4395,4405,4395,2489
20241119,143200,16652896740,4400,4400,4405,4400,2468
20241119,143100,16642035955,4405,4400,4405,4400,3866
20241119,143000,16625022385,4400,4395,4400,4385,9325
20241119,142900,16584022540,4390,4380,4390,4380,4059
20241119,142800,16566216490,4380,4370,4380,4370,1446
20241119,142700,16559884525,4375,4375,4375,4370,2419
20241119,142600,16549302150,4375,4380,4380,4375,638
20241119,142500,16546510860,4385,4380,4385,4375,3221
20241119,142400,16532417175,4385,4380,4390,4375,777
20241119,142300,16529011480,4380,4390,4390,4375,1040
20241119,142200,16524459840,4385,4395,4395,4385,61
20241119,142100,16524192310,4395,4395,4395,4380,2555
20241119,142000,16512985735,4395,4375,4395,4375,2469
20241119,141900,16502154815,4375,4380,4385,4370,1155
20241119,141800,16497098725,4370,4365,4380,4365,2785
20241119,141700,16484924625,4365,4365,4370,4365,501
20241119,141600,16482737755,4375,4365,4375,4365,12
20241119,141500,16482685355,4365,4365,4375,4365,1142
20241119,141400,16477697755,4370,4370,4375,4365,2090
20241119,141300,16468564480,4370,4365,4370,4365,1744
20241119,141200,16460951890,4365,4365,4370,4365,2185
20241119,141100,16451414345,4365,4370,4370,4365,504
20241119,141000,16449212115,4375,4370,4375,4370,472
20241119,140900,16447147925,4375,4375,4375,4365,3482
20241119,140800,16431933410,4370,4380,4380,4370,300
20241119,140700,16430621710,4380,4380,4385,4375,4375
20241119,140600,16411471020,4385,4380,4385,4380,112
20241119,140500,16410980395,4385,4380,4385,4380,196
20241119,140400,16410121580,4385,4385,4385,4380,212
20241119,140300,16409192715,4385,4380,4385,4380,488
20241119,140200,16407052985,4380,4385,4385,4380,528
20241119,140100,16404740225,4380,4390,4390,4380,1047
20241119,140000,16400153810,4390,4395,4395,4380,2994
20241119,135900,16387021585,4395,4375,4395,4375,11347
20241119,135800,16337250110,4375,4385,4385,4375,3859
20241119,135700,16320365085,4380,4380,4385,4380,648
20241119,135600,16317526780,4385,4385,4385,4380,1111
20241119,135500,16312660435,4385,4390,4390,4380,473
20241119,135400,16310586565,4385,4375,4385,4375,5128
20241119,135300,16288105890,4385,4380,4385,4375,446
20241119,135200,16286152590,4385,4390,4390,4380,1003
20241119,135100,16281756925,4390,4385,4390,4380,893
20241119,135000,16277843535,4385,4380,4385,4380,45
20241119,134900,16277646250,4385,4375,4385,4375,856
20241119,134800,16273896195,4390,4375,4390,4375,1387
20241119,134700,16267827260,4390,4385,4390,4385,711
20241119,134600,16264707735,4375,4370,4390,4370,1317
20241119,134500,16258944710,4385,4375,4385,4365,4884
20241119,134400,16237595395,4375,4380,4390,4370,4891
20241119,134300,16216192845,4380,4375,4390,4375,795
20241119,134200,16212707030,4385,4380,4385,4375,551
20241119,134100,16210294740,4370,4365,4380,4365,1472
20241119,134000,16203855000,4370,4365,4375,4355,14645
20241119,133900,16139990620,4370,4375,4380,4370,630
20241119,133800,16137235290,4375,4380,4380,4365,3856
20241119,133700,16120379695,4380,4375,4385,4375,329
20241119,133600,16118938920,4385,4385,4385,4375,1477
20241119,133500,16112467475,4385,4390,4390,4380,127
20241119,133400,16111910580,4370,4375,4390,4370,569
20241119,133300,16109421365,4375,4380,4380,4370,1928
20241119,133200,16100990755,4395,4385,4395,4370,4522
20241119,133100,16081187210,4385,4390,4395,4385,2042
20241119,133000,16072224875,4385,4375,4390,4370,4788
20241119,132900,16051288285,4375,4385,4385,4375,1955
20241119,132800,16042729935,4380,4380,4385,4380,1073
20241119,132700,16038026430,4380,4380,4385,4380,433
20241119,132600,16036129855,4380,4375,4380,4375,1506
20241119,132500,16029540490,4380,4380,4390,4375,2222
20241119,132400,16019808155,4390,4390,4390,4380,706
20241119,132300,16016712120,4390,4395,4395,4390,482
20241119,132200,16014596125,4390,4390,4395,4390,1068
20241119,132100,16009903290,4395,4385,4395,4385,790
20241119,132000,16006437465,4385,4380,4390,4380,1266
20241119,131900,16000887255,4385,4385,4390,4385,403
20241119,131800,15999119795,4390,4385,4395,4385,3112
20241119,131700,15985472535,4385,4395,4395,4385,1949
20241119,131600,15976914195,4395,4395,4395,4395,1890
20241119,131500,15968607645,4400,4395,4400,4395,863
20241119,131400,15964814445,4395,4400,4400,4395,169
20241119,131300,15964071590,4405,4390,4405,4390,195
20241119,131200,15963214440,4395,4395,4395,4385,529
20241119,131100,15960891940,4390,4410,4410,4390,5226
20241119,131000,15937911075,4405,4405,4420,4405,2691
20241119,130900,15926045090,4405,4390,4415,4390,5119
20241119,130800,15903496110,4385,4380,4385,4380,453
20241119,130700,15901511820,4385,4370,4385,4370,1401
20241119,130600,15895379915,4370,4380,4380,4365,3573
20241119,130500,15879765670,4380,4375,4380,4370,1427
20241119,130400,15873525210,4375,4380,4385,4375,1337
20241119,130300,15867671420,4385,4380,4385,4370,1118
20241119,130200,15862778990,4375,4365,4380,4365,492
20241119,130100,15860624405,4380,4370,4380,4365,2878
20241119,130000,15848056675,4370,4370,4380,4365,2234
20241119,125900,15838297725,4370,4370,4370,4365,3368
20241119,125800,15823586820,4365,4385,4385,4365,6906
20241119,125700,15793390275,4385,4385,4395,4375,890
20241119,125600,15789487790,4380,4380,4395,4380,1144
20241119,125500,15784474480,4400,4370,4400,4370,4150
20241119,125400,15766304530,4370,4380,4385,4370,1948
20241119,125300,15757787005,4370,4375,4380,4370,3398
20241119,125200,15742930505,4375,4380,4385,4375,2735
20241119,125100,15730958565,4380,4395,4395,4375,15539
20241119,125000,15662906440,4400,4405,4405,4390,4118
20241119,124900,15644806275,4410,4390,4415,4385,6002
20241119,124800,15618420930,4390,4410,4410,4390,3199
20241119,124700,15604340485,4410,4425,4430,4410,2492
20241119,124600,15593321385,4425,4390,4425,4390,10712
20241119,124500,15546139105,4390,4395,4400,4390,6665
20241119,124400,15516848380,4395,4405,4405,4395,4168
20241119,124300,15498507340,4400,4400,4405,4395,10166
20241119,124200,15453781670,4400,4410,4410,4390,12215
20241119,124100,15400045930,4410,4415,4425,4400,9485
20241119,124000,15358212560,4415,4460,4465,4400,24904
20241119,123900,15247912385,4465,4460,4480,4455,33688
20241119,123800,15097387610,4465,4445,4465,4435,25945
20241119,123700,14981856790,4450,4465,4465,4430,18400
20241119,123600,14900044505,4465,4435,4465,4400,41543
20241119,123500,14716087670,4445,4470,4505,4425,65099
20241119,123400,14424783050,4475,4370,4500,4360,116065
20241119,123300,13908096220,4375,4305,4375,4305,10020
20241119,123200,13864625465,4305,4315,4315,4305,101
20241119,123100,13864189710,4315,4310,4315,4305,389
20241119,123000,13862512550,4305,4315,4315,4305,839
20241119,122900,13858900520,4305,4305,4315,4305,504
20241119,122800,13856726010,4305,4315,4320,4305,548
20241119,122700,13854363425,4315,4305,4315,4305,244
20241119,122600,13853312710,4300,4305,4305,4300,571
20241119,122500,13850854760,4305,4300,4305,4300,780
20241119,122400,13847499530,4305,4310,4310,4305,4026
20241119,122300,13830163555,4310,4315,4320,4310,1782
20241119,122200,13822477230,4315,4315,4320,4315,1349
20241119,122100,13816656280,4315,4325,4325,4315,2286
20241119,122000,13806780775,4325,4320,4325,4320,1400
20241119,121900,13800727980,4320,4325,4345,4320,3533
20241119,121800,13785451010,4325,4340,4345,4325,13212
20241119,121700,13728209545,4345,4340,4345,4340,532
20241119,121600,13725900655,4345,4345,4345,4345,512
20241119,121500,13723676015,4345,4345,4350,4345,1160
20241119,121400,13718635430,4345,4345,4345,4345,324
20241119,121300,13717227650,4345,4345,4345,4345,526
20241119,121200,13714942180,4345,4350,4350,4345,306
20241119,121100,13713612565,4345,4340,4350,4340,639
20241119,121000,13710836275,4340,4340,4355,4340,727
20241119,120900,13707672750,4340,4340,4345,4340,1121
20241119,120800,13702807550,4345,4355,4355,4340,1689
20241119,120700,13695460975,4350,4350,4355,4350,324
20241119,120600,13694051465,4355,4345,4355,4345,960
20241119,120500,13689875620,4340,4345,4350,4340,1191
20241119,120400,13684700250,4350,4355,4355,4345,497
20241119,120300,13682540675,4345,4355,4355,4345,546
20241119,120200,13680166935,4355,4360,4360,4355,703
20241119,120100,13677104600,4360,4345,4360,4345,615
20241119,120000,13674427365,4345,4345,4345,4340,296
20241119,115900,13673142705,4340,4335,4345,4335,408
20241119,115800,13671372455,4335,4340,4340,4335,441
20241119,115700,13669460330,4335,4335,4340,4335,2753
20241119,115600,13657526025,4340,4335,4340,4335,364
20241119,115500,13655948030,4335,4340,4345,4335,2326
20241119,115400,13645855430,4340,4345,4345,4340,2611
20241119,115300,13634518525,4345,4340,4345,4340,1765
20241119,115200,13626857405,4340,4345,4345,4340,1017
20241119,115100,13622443395,4345,4355,4355,4340,2728
20241119,115000,13610592220,4350,4345,4355,4345,1601
20241119,114900,13603635100,4350,4350,4355,4345,2523
20241119,114800,13592665750,4355,4360,4360,4350,3397
20241119,114700,13577877250,4355,4360,4360,4355,5092
20241119,114600,13555700705,4360,4365,4375,4355,10036
20241119,114500,13511891260,4370,4355,4370,4355,5220
20241119,114400,13489112120,4360,4360,4360,4355,3239
20241119,114300,13474991265,4355,4355,4370,4345,7173
20241119,114200,13443703800,4345,4350,4355,4345,5757
20241119,114100,13418665720,4345,4360,4360,4345,3953
20241119,114000,13401462695,4360,4350,4365,4335,3835
20241119,113900,13384793735,4345,4350,4355,4335,6003
20241119,113800,13358680105,4335,4360,4375,4335,14758
20241119,113700,13294437085,4350,4345,4360,4330,8579
20241119,113600,13257197960,4335,4340,4345,4335,2326
20241119,113500,13247102365,4335,4340,4340,4325,5414
20241119,113400,13223647820,4335,4350,4355,4325,10036
20241119,113300,13180115275,4335,4330,4370,4300,8909
20241119,113200,13141369890,4300,4305,4330,4300,2478
20241119,113100,13130675425,4305,4300,4305,4300,1858
20241119,113000,13122686010,4300,4280,4300,4280,2146
20241119,112900,13113481040,4280,4280,4285,4280,232
20241119,112800,13112487000,4285,4280,4285,4280,524
20241119,112700,13110242170,4285,4280,4290,4280,3083
20241119,112600,13097046800,4290,4295,4300,4280,9812
20241119,112500,13054983330,4300,4295,4305,4290,2135
20241119,112400,13045810815,4305,4300,4305,4295,2338
20241119,112300,13035759355,4305,4300,4305,4295,674
20241119,112200,13032863005,4300,4310,4310,4295,656
20241119,112100,13030042125,4310,4315,4320,4310,1314
20241119,112000,13024374330,4320,4320,4320,4320,45
20241119,111900,13024179930,4320,4320,4320,4315,444
20241119,111800,13022262280,4320,4325,4325,4315,808
20241119,111700,13018772175,4325,4320,4340,4320,5015
20241119,111600,12997067470,4325,4310,4325,4310,2374
20241119,111500,12986827115,4310,4300,4310,4290,1541
20241119,111400,12980203930,4300,4305,4310,4285,2180
20241119,111300,12970834855,4310,4300,4310,4300,2441
20241119,111200,12960320880,4300,4290,4300,4280,4700
20241119,111100,12940125015,4290,4280,4290,4280,110
20241119,111000,12939654195,4280,4290,4300,4275,2587
20241119,110900,12928590710,4275,4280,4300,4270,3548
20241119,110800,12913416635,4280,4290,4290,4280,2012
20241119,110700,12904799620,4290,4290,4290,4285,294
20241119,110600,12903538725,4290,4275,4295,4275,419
20241119,110500,12901744305,4275,4290,4305,4270,10513
20241119,110400,12856762100,4290,4295,4295,4285,2837
20241119,110300,12844598930,4295,4295,4300,4290,1821
20241119,110200,12836782815,4295,4300,4300,4285,1085
20241119,110100,12832126975,4310,4300,4310,4290,249
20241119,110000,12831056790,4300,4300,4300,4290,507
20241119,105900,12828881340,4295,4300,4300,4290,769
20241119,105800,12825575160,4295,4305,4305,4295,5907
20241119,105700,12800179630,4300,4295,4305,4295,1715
20241119,105600,12792808500,4295,4295,4295,4295,98
20241119,105500,12792387590,4290,4300,4300,4285,5846
20241119,105400,12767317205,4300,4290,4300,4290,312
20241119,105300,12765976765,4290,4290,4300,4290,323
20241119,105200,12764591085,4290,4295,4295,4290,1267
20241119,105100,12759154385,4295,4305,4305,4295,1326
20241119,105000,12753456380,4305,4295,4305,4290,1812
20241119,104900,12745676480,4295,4305,4305,4295,3970
20241119,104800,12728612490,4305,4300,4305,4295,2459
20241119,104700,12718040490,4300,4300,4305,4300,5018
20241119,104600,12696447600,4300,4295,4300,4295,997
20241119,104500,12692164930,4295,4290,4295,4290,1272
20241119,104400,12686706955,4290,4290,4295,4285,2099
20241119,104300,12677703445,4285,4285,4285,4285,456
20241119,104200,12675749485,4280,4285,4290,4280,1465
20241119,104100,12669475305,4285,4290,4290,4275,2310
20241119,104000,12659591745,4285,4280,4290,4280,3262
20241119,103900,12645623875,4280,4280,4285,4275,3665
20241119,103800,12629941585,4285,4280,4290,4270,5805
20241119,103700,12605125665,4280,4290,4295,4275,4770
20241119,103600,12584690330,4285,4295,4300,4285,4146
20241119,103500,12566905305,4300,4290,4300,4290,2993
20241119,103400,12554044820,4290,4295,4300,4285,4067
20241119,103300,12536579725,4295,4300,4300,4290,3021
20241119,103200,12523604020,4290,4305,4310,4270,22830
20241119,103100,12425529975,4305,4325,4325,4305,5105
20241119,103000,12403531590,4325,4315,4325,4305,3772
20241119,102900,12387259035,4310,4305,4315,4305,3553
20241119,102800,12371958160,4310,4310,4315,4305,5113
20241119,102700,12349939320,4310,4325,4330,4310,3077
20241119,102600,12336662655,4315,4320,4325,4310,4599
20241119,102500,12316808640,4310,4315,4325,4305,6795
20241119,102400,12287488445,4320,4320,4325,4305,14185
20241119,102300,12226295915,4325,4330,4335,4325,6090
20241119,102200,12199926600,4330,4335,4355,4330,4938
20241119,102100,12178532835,4360,4365,4365,4335,14376
20241119,102000,12116069115,4365,4355,4370,4350,2241
20241119,101900,12106309495,4355,4365,4370,4355,9405
20241119,101800,12065287715,4365,4370,4380,4360,6278
20241119,101700,12037864420,4365,4360,4370,4355,1617
20241119,101600,12030811660,4350,4375,4375,4350,9242
20241119,101500,11990523370,4365,4355,4375,4355,3907
20241119,101400,11973470725,4355,4350,4360,4345,25842
20241119,101300,11861013005,4355,4375,4375,4355,10115
20241119,101200,11816911510,4375,4380,4380,4370,7180
20241119,101100,11785518015,4385,4365,4385,4360,4925
20241119,101000,11763963565,4365,4365,4380,4365,1820
20241119,100900,11756017620,4365,4380,4385,4360,17495
20241119,100800,11679528120,4385,4385,4400,4380,4009
20241119,100700,11661958195,4385,4395,4405,4375,6061
20241119,100600,11635390670,4405,4400,4415,4395,6981
20241119,100500,11604669405,4410,4410,4415,4400,6580
20241119,100400,11575662080,4405,4400,4405,4390,5458
20241119,100300,11551644760,4390,4390,4400,4375,5027
20241119,100200,11529559140,4370,4380,4395,4365,3960
20241119,100100,11512227230,4375,4370,4380,4365,5558
20241119,100000,11487942830,4375,4375,4375,4365,8216
20241119,095900,11452030400,4380,4390,4390,4375,4547
20241119,095800,11432128905,4375,4400,4405,4375,10069
20241119,095700,11387889065,4400,4375,4400,4370,21018
20241119,095600,11295827910,4375,4395,4395,4375,10193
20241119,095500,11251165120,4390,4385,4400,4385,3435
20241119,095400,11236086710,4385,4405,4410,4385,19283
20241119,095300,11151389630,4410,4405,4410,4395,4440
20241119,095200,11131842995,4405,4410,4410,4395,16123
20241119,095100,11060845595,4410,4390,4410,4380,13878
20241119,095000,10999953750,4390,4415,4420,4390,15167
20241119,094900,10933167850,4425,4430,4440,4415,11829
20241119,094800,10880853825,4430,4415,4440,4400,15070
20241119,094700,10814144210,4405,4410,4415,4380,50568
20241119,094600,10591647215,4415,4435,4440,4410,35277
20241119,094500,10435548395,4435,4440,4450,4435,11702
20241119,094400,10383587690,4435,4465,4470,4430,18489
20241119,094300,10301545270,4465,4450,4475,4430,20340
20241119,094200,10211110050,4450,4465,4475,4445,25254
20241119,094100,10098526720,4465,4475,4490,4465,16314
20241119,094000,10025496035,4480,4475,4500,4465,25826
20241119,093900,9909626800,4475,4465,4500,4455,26717
20241119,093800,9789894615,4480,4490,4490,4465,25350
20241119,093700,9676363060,4490,4435,4505,4430,69034
20241119,093600,9368080465,4435,4455,4455,4410,49736
20241119,093500,9147586570,4455,4460,4470,4450,42400
20241119,093400,8958501870,4465,4515,4520,4460,42410
20241119,093300,8768287675,4515,4500,4540,4490,36560
20241119,093200,8602935745,4495,4495,4540,4470,79834
20241119,093100,8243640335,4495,4515,4535,4490,54393
20241119,093000,7998607530,4515,4560,4570,4500,110285
20241119,092900,7499453980,4565,4610,4645,4545,198687
20241119,092800,6586828940,4590,4470,4610,4460,198015
20241119,092700,5685341680,4470,4490,4525,4465,94081
20241119,092600,5262425925,4505,4500,4515,4470,96336
20241119,092500,4830320945,4500,4550,4565,4495,195484
20241119,092400,3944308065,4530,4530,4530,4530,0
20241119,092300,3944308065,4530,4425,4530,4415,182826
20241119,092200,3123801960,4420,4460,4475,4420,108766
20241119,092100,2639125930,4460,4425,4480,4420,84131
20241119,092000,2264706995,4425,4435,4460,4385,55844
20241119,091900,2017024905,4430,4385,4435,4370,74869
20241119,091800,1687607075,4385,4380,4385,4355,7543
20241119,091700,1654663400,4380,4365,4380,4340,25775
20241119,091600,1542243130,4360,4395,4400,4360,21691
20241119,091500,1447439575,4390,4400,4405,4365,34637
20241119,091400,1295425595,4400,4370,4410,4370,37439
20241119,091300,1131060025,4375,4340,4395,4340,41153
20241119,091200,951171890,4340,4330,4370,4325,31954
20241119,091100,812206135,4330,4325,4345,4305,14037
20241119,091000,751386605,4340,4330,4340,4290,39128
20241119,090900,582692410,4330,4275,4350,4260,33424
20241119,090800,438125020,4280,4165,4480,4140,39393
20241119,090700,268622425,4125,4190,4205,4110,13059
20241119,090600,214060200,4195,4090,4195,4090,9689
20241119,090500,173654625,4115,4095,4115,4085,6104
20241119,090400,148676320,4095,4090,4110,4090,2236
20241119,090300,139518235,4095,4110,4110,4080,16493
20241119,090200,72009165,4100,4120,4130,4100,8001
20241119,090100,39122140,4120,4120,4135,4115,1553
20241119,090000,32720345,4115,4120,4145,4110,7945