KissMeData/264900/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,204500,74351380,8120,8120,8120,8120,1601
20241119,204400,74351380,8120,8120,8120,8120,0
20241119,204300,74351380,8120,8120,8120,8120,0
20241119,204200,74351380,8120,8120,8120,8120,0
20241119,204100,74351380,8120,8120,8120,8120,0
20241119,204000,74351380,8120,8120,8120,8120,0
20241119,203900,74351380,8120,8120,8120,8120,0
20241119,203800,74351380,8120,8120,8120,8120,0
20241119,203700,74351380,8120,8120,8120,8120,0
20241119,203600,74351380,8120,8120,8120,8120,0
20241119,203500,74351380,8120,8120,8120,8120,0
20241119,203400,74351380,8120,8120,8120,8120,0
20241119,203300,74351380,8120,8120,8120,8120,0
20241119,203200,74351380,8120,8120,8120,8120,0
20241119,203100,74351380,8120,8120,8120,8120,0
20241119,203000,74351380,8120,8120,8120,8120,0
20241119,202900,74351380,8120,8120,8120,8120,0
20241119,202800,74351380,8120,8120,8120,8120,0
20241119,202700,74351380,8120,8120,8120,8120,0
20241119,202600,74351380,8120,8120,8120,8120,0
20241119,202500,74351380,8120,8120,8120,8120,0
20241119,202400,74351380,8120,8120,8120,8120,0
20241119,202300,74351380,8120,8120,8120,8120,0
20241119,202200,74351380,8120,8120,8120,8120,0
20241119,202100,74351380,8120,8120,8120,8120,0
20241119,202000,74351380,8120,8120,8120,8120,0
20241119,201900,74351380,8120,8120,8120,8120,0
20241119,201800,74351380,8120,8120,8120,8120,0
20241119,201700,74351380,8120,8120,8120,8120,0
20241119,201600,74351380,8120,8120,8120,8120,0
20241119,201500,74351380,8120,8120,8120,8120,1601
20241119,201400,74351380,8120,8120,8120,8120,0
20241119,201300,74351380,8120,8120,8120,8120,0
20241119,201200,74351380,8120,8120,8120,8120,0
20241119,201100,74351380,8120,8120,8120,8120,0
20241119,201000,74351380,8120,8120,8120,8120,0
20241119,200900,74351380,8120,8120,8120,8120,0
20241119,200800,74351380,8120,8120,8120,8120,0
20241119,200700,74351380,8120,8120,8120,8120,0
20241119,200600,74351380,8120,8120,8120,8120,0
20241119,200500,74351380,8120,8120,8120,8120,0
20241119,200400,74351380,8120,8120,8120,8120,0
20241119,200300,74351380,8120,8120,8120,8120,0
20241119,200200,74351380,8120,8120,8120,8120,0
20241119,200100,74351380,8120,8120,8120,8120,0
20241119,200000,74351380,8120,8120,8120,8120,0
20241119,195900,74351380,8120,8120,8120,8120,0
20241119,195800,74351380,8120,8120,8120,8120,0
20241119,195700,74351380,8120,8120,8120,8120,0
20241119,195600,74351380,8120,8120,8120,8120,0
20241119,195500,74351380,8120,8120,8120,8120,0
20241119,195400,74351380,8120,8120,8120,8120,0
20241119,195300,74351380,8120,8120,8120,8120,0
20241119,195200,74351380,8120,8120,8120,8120,0
20241119,195100,74351380,8120,8120,8120,8120,0
20241119,195000,74351380,8120,8120,8120,8120,0
20241119,194900,74351380,8120,8120,8120,8120,0
20241119,194800,74351380,8120,8120,8120,8120,0
20241119,194700,74351380,8120,8120,8120,8120,0
20241119,194600,74351380,8120,8120,8120,8120,0
20241119,194500,74351380,8120,8120,8120,8120,1601
20241119,194400,74351380,8120,8120,8120,8120,0
20241119,194300,74351380,8120,8120,8120,8120,0
20241119,194200,74351380,8120,8120,8120,8120,0
20241119,194100,74351380,8120,8120,8120,8120,0
20241119,194000,74351380,8120,8120,8120,8120,0
20241119,193900,74351380,8120,8120,8120,8120,0
20241119,193800,74351380,8120,8120,8120,8120,0
20241119,193700,74351380,8120,8120,8120,8120,0
20241119,193600,74351380,8120,8120,8120,8120,0
20241119,193500,74351380,8120,8120,8120,8120,0
20241119,193400,74351380,8120,8120,8120,8120,0
20241119,193300,74351380,8120,8120,8120,8120,0
20241119,193200,74351380,8120,8120,8120,8120,0
20241119,193100,74351380,8120,8120,8120,8120,0
20241119,193000,74351380,8120,8120,8120,8120,0
20241119,192900,74351380,8120,8120,8120,8120,0
20241119,192800,74351380,8120,8120,8120,8120,0
20241119,192700,74351380,8120,8120,8120,8120,0
20241119,192600,74351380,8120,8120,8120,8120,0
20241119,192500,74351380,8120,8120,8120,8120,0
20241119,192400,74351380,8120,8120,8120,8120,0
20241119,192300,74351380,8120,8120,8120,8120,0
20241119,192200,74351380,8120,8120,8120,8120,0
20241119,192100,74351380,8120,8120,8120,8120,0
20241119,192000,74351380,8120,8120,8120,8120,0
20241119,191900,74351380,8120,8120,8120,8120,0
20241119,191800,74351380,8120,8120,8120,8120,0
20241119,191700,74351380,8120,8120,8120,8120,0
20241119,191600,74351380,8120,8120,8120,8120,0
20241119,191500,74351380,8120,8120,8120,8120,1601
20241119,191400,74351380,8120,8120,8120,8120,0
20241119,191300,74351380,8120,8120,8120,8120,0
20241119,191200,74351380,8120,8120,8120,8120,0
20241119,191100,74351380,8120,8120,8120,8120,0
20241119,191000,74351380,8120,8120,8120,8120,0
20241119,190900,74351380,8120,8120,8120,8120,0
20241119,190800,74351380,8120,8120,8120,8120,0
20241119,190700,74351380,8120,8120,8120,8120,0
20241119,190600,74351380,8120,8120,8120,8120,0
20241119,190500,74351380,8120,8120,8120,8120,0
20241119,190400,74351380,8120,8120,8120,8120,0
20241119,190300,74351380,8120,8120,8120,8120,0
20241119,190200,74351380,8120,8120,8120,8120,0
20241119,190100,74351380,8120,8120,8120,8120,0
20241119,190000,74351380,8120,8120,8120,8120,0
20241119,185900,74351380,8120,8120,8120,8120,0
20241119,185800,74351380,8120,8120,8120,8120,0
20241119,185700,74351380,8120,8120,8120,8120,0
20241119,185600,74351380,8120,8120,8120,8120,0
20241119,185500,74351380,8120,8120,8120,8120,0
20241119,185400,74351380,8120,8120,8120,8120,0
20241119,185300,74351380,8120,8120,8120,8120,0
20241119,185200,74351380,8120,8120,8120,8120,0
20241119,185100,74351380,8120,8120,8120,8120,0
20241119,185000,74351380,8120,8120,8120,8120,0
20241119,184900,74351380,8120,8120,8120,8120,0
20241119,184800,74351380,8120,8120,8120,8120,0
20241119,184700,74351380,8120,8120,8120,8120,0
20241119,184600,74351380,8120,8120,8120,8120,0
20241119,184500,74351380,8120,8120,8120,8120,1601
20241119,184400,74351380,8120,8120,8120,8120,0
20241119,184300,74351380,8120,8120,8120,8120,0
20241119,184200,74351380,8120,8120,8120,8120,0
20241119,184100,74351380,8120,8120,8120,8120,0
20241119,184000,74351380,8120,8120,8120,8120,0
20241119,183900,74351380,8120,8120,8120,8120,0
20241119,183800,74351380,8120,8120,8120,8120,0
20241119,183700,74351380,8120,8120,8120,8120,0
20241119,183600,74351380,8120,8120,8120,8120,0
20241119,183500,74351380,8120,8120,8120,8120,0
20241119,183400,74351380,8120,8120,8120,8120,0
20241119,183300,74351380,8120,8120,8120,8120,0
20241119,183200,74351380,8120,8120,8120,8120,0
20241119,183100,74351380,8120,8120,8120,8120,0
20241119,183000,74351380,8120,8120,8120,8120,0
20241119,182900,74351380,8120,8120,8120,8120,0
20241119,182800,74351380,8120,8120,8120,8120,0
20241119,182700,74351380,8120,8120,8120,8120,0
20241119,182600,74351380,8120,8120,8120,8120,0
20241119,182500,74351380,8120,8120,8120,8120,0
20241119,182400,74351380,8120,8120,8120,8120,0
20241119,182300,74351380,8120,8120,8120,8120,0
20241119,182200,74351380,8120,8120,8120,8120,0
20241119,182100,74351380,8120,8120,8120,8120,0
20241119,182000,74351380,8120,8120,8120,8120,0
20241119,181900,74351380,8120,8120,8120,8120,0
20241119,181800,74351380,8120,8120,8120,8120,0
20241119,181700,74351380,8120,8120,8120,8120,0
20241119,181600,74351380,8120,8120,8120,8120,0
20241119,181500,74351380,8120,8120,8120,8120,1601
20241119,181400,74351380,8120,8120,8120,8120,0
20241119,181300,74351380,8120,8120,8120,8120,0
20241119,181200,74351380,8120,8120,8120,8120,0
20241119,181100,74351380,8120,8120,8120,8120,0
20241119,181000,74351380,8120,8120,8120,8120,0
20241119,180900,74351380,8120,8120,8120,8120,0
20241119,180800,74351380,8120,8120,8120,8120,0
20241119,180700,74351380,8120,8120,8120,8120,0
20241119,180600,74351380,8120,8120,8120,8120,0
20241119,180500,74351380,8120,8120,8120,8120,0
20241119,180400,74351380,8120,8120,8120,8120,0
20241119,180300,74351380,8120,8120,8120,8120,0
20241119,180200,74351380,8120,8120,8120,8120,0
20241119,180100,74351380,8120,8120,8120,8120,0
20241119,180000,74351380,8120,8120,8120,8120,0
20241119,175900,74351380,8120,8120,8120,8120,0
20241119,175800,74351380,8120,8120,8120,8120,0
20241119,175700,74351380,8120,8120,8120,8120,0
20241119,175600,74351380,8120,8120,8120,8120,0
20241119,175500,74351380,8120,8120,8120,8120,0
20241119,175400,74351380,8120,8120,8120,8120,0
20241119,175300,74351380,8120,8120,8120,8120,0
20241119,175200,74351380,8120,8120,8120,8120,0
20241119,175100,74351380,8120,8120,8120,8120,0
20241119,175000,74351380,8120,8120,8120,8120,0
20241119,174900,74351380,8120,8120,8120,8120,0
20241119,174800,74351380,8120,8120,8120,8120,0
20241119,174700,74351380,8120,8120,8120,8120,0
20241119,174600,74351380,8120,8120,8120,8120,0
20241119,174500,74351380,8120,8120,8120,8120,1601
20241119,174400,74351380,8120,8120,8120,8120,0
20241119,174300,74351380,8120,8120,8120,8120,0
20241119,174200,74351380,8120,8120,8120,8120,0
20241119,174100,74351380,8120,8120,8120,8120,0
20241119,174000,74351380,8120,8120,8120,8120,0
20241119,173900,74351380,8120,8120,8120,8120,0
20241119,173800,74351380,8120,8120,8120,8120,0
20241119,173700,74351380,8120,8120,8120,8120,0
20241119,173600,74351380,8120,8120,8120,8120,0
20241119,173500,74351380,8120,8120,8120,8120,0
20241119,173400,74351380,8120,8120,8120,8120,0
20241119,173300,74351380,8120,8120,8120,8120,0
20241119,173200,74351380,8120,8120,8120,8120,0
20241119,173100,74351380,8120,8120,8120,8120,0
20241119,173000,74351380,8120,8120,8120,8120,0
20241119,172900,74351380,8120,8120,8120,8120,0
20241119,172800,74351380,8120,8120,8120,8120,0
20241119,172700,74351380,8120,8120,8120,8120,0
20241119,172600,74351380,8120,8120,8120,8120,0
20241119,172500,74351380,8120,8120,8120,8120,0
20241119,172400,74351380,8120,8120,8120,8120,0
20241119,172300,74351380,8120,8120,8120,8120,0
20241119,172200,74351380,8120,8120,8120,8120,0
20241119,172100,74351380,8120,8120,8120,8120,0
20241119,172000,74351380,8120,8120,8120,8120,0
20241119,171900,74351380,8120,8120,8120,8120,0
20241119,171800,74351380,8120,8120,8120,8120,0
20241119,171700,74351380,8120,8120,8120,8120,0
20241119,171600,74351380,8120,8120,8120,8120,0
20241119,171500,74351380,8120,8120,8120,8120,1601
20241119,171400,74351380,8120,8120,8120,8120,0
20241119,171300,74351380,8120,8120,8120,8120,0
20241119,171200,74351380,8120,8120,8120,8120,0
20241119,171100,74351380,8120,8120,8120,8120,0
20241119,171000,74351380,8120,8120,8120,8120,0
20241119,170900,74351380,8120,8120,8120,8120,0
20241119,170800,74351380,8120,8120,8120,8120,0
20241119,170700,74351380,8120,8120,8120,8120,0
20241119,170600,74351380,8120,8120,8120,8120,0
20241119,170500,74351380,8120,8120,8120,8120,0
20241119,170400,74351380,8120,8120,8120,8120,0
20241119,170300,74351380,8120,8120,8120,8120,0
20241119,170200,74351380,8120,8120,8120,8120,0
20241119,170100,74351380,8120,8120,8120,8120,0
20241119,170000,74351380,8120,8120,8120,8120,0
20241119,165900,74351380,8120,8120,8120,8120,0
20241119,165800,74351380,8120,8120,8120,8120,0
20241119,165700,74351380,8120,8120,8120,8120,0
20241119,165600,74351380,8120,8120,8120,8120,0
20241119,165500,74351380,8120,8120,8120,8120,0
20241119,165400,74351380,8120,8120,8120,8120,0
20241119,165300,74351380,8120,8120,8120,8120,0
20241119,165200,74351380,8120,8120,8120,8120,0
20241119,165100,74351380,8120,8120,8120,8120,0
20241119,165000,74351380,8120,8120,8120,8120,0
20241119,164900,74351380,8120,8120,8120,8120,0
20241119,164800,74351380,8120,8120,8120,8120,0
20241119,164700,74351380,8120,8120,8120,8120,0
20241119,164600,74351380,8120,8120,8120,8120,0
20241119,164500,74351380,8120,8120,8120,8120,1601
20241119,164400,74351380,8120,8120,8120,8120,0
20241119,164300,74351380,8120,8120,8120,8120,0
20241119,164200,74351380,8120,8120,8120,8120,0
20241119,164100,74351380,8120,8120,8120,8120,0
20241119,164000,74351380,8120,8120,8120,8120,0
20241119,163900,74351380,8120,8120,8120,8120,0
20241119,163800,74351380,8120,8120,8120,8120,0
20241119,163700,74351380,8120,8120,8120,8120,0
20241119,163600,74351380,8120,8120,8120,8120,0
20241119,163500,74351380,8120,8120,8120,8120,0
20241119,163400,74351380,8120,8120,8120,8120,0
20241119,163300,74351380,8120,8120,8120,8120,0
20241119,163200,74351380,8120,8120,8120,8120,0
20241119,163100,74351380,8120,8120,8120,8120,0
20241119,163000,74351380,8120,8120,8120,8120,0
20241119,162900,74351380,8120,8120,8120,8120,0
20241119,162800,74351380,8120,8120,8120,8120,0
20241119,162700,74351380,8120,8120,8120,8120,0
20241119,162600,74351380,8120,8120,8120,8120,0
20241119,162500,74351380,8120,8120,8120,8120,0
20241119,162400,74351380,8120,8120,8120,8120,0
20241119,162300,74351380,8120,8120,8120,8120,0
20241119,162200,74351380,8120,8120,8120,8120,0
20241119,162100,74351380,8120,8120,8120,8120,0
20241119,162000,74351380,8120,8120,8120,8120,0
20241119,161900,74351380,8120,8120,8120,8120,0
20241119,161800,74351380,8120,8120,8120,8120,0
20241119,161700,74351380,8120,8120,8120,8120,0
20241119,161600,74351380,8120,8120,8120,8120,0
20241119,161500,74351380,8120,8120,8120,8120,1601
20241119,161400,74351380,8120,8120,8120,8120,0
20241119,161300,74351380,8120,8120,8120,8120,0
20241119,161200,74351380,8120,8120,8120,8120,0
20241119,161100,74351380,8120,8120,8120,8120,0
20241119,161000,74351380,8120,8120,8120,8120,0
20241119,160900,74351380,8120,8120,8120,8120,0
20241119,160800,74351380,8120,8120,8120,8120,0
20241119,160700,74351380,8120,8120,8120,8120,0
20241119,160600,74351380,8120,8120,8120,8120,0
20241119,160500,74351380,8120,8120,8120,8120,0
20241119,160400,74351380,8120,8120,8120,8120,0
20241119,160300,74351380,8120,8120,8120,8120,0
20241119,160200,74351380,8120,8120,8120,8120,0
20241119,160100,74351380,8120,8120,8120,8120,0
20241119,160000,74351380,8120,8120,8120,8120,0
20241119,155900,74351380,8120,8120,8120,8120,0
20241119,155800,74351380,8120,8120,8120,8120,0
20241119,155700,74351380,8120,8120,8120,8120,0
20241119,155600,74351380,8120,8120,8120,8120,0
20241119,155500,74351380,8120,8120,8120,8120,0
20241119,155400,74351380,8120,8120,8120,8120,0
20241119,155300,74351380,8120,8120,8120,8120,0
20241119,155200,74351380,8120,8120,8120,8120,0
20241119,155100,74351380,8120,8120,8120,8120,0
20241119,155000,74351380,8120,8120,8120,8120,0
20241119,154900,74351380,8120,8120,8120,8120,0
20241119,154800,74351380,8120,8120,8120,8120,0
20241119,154700,74351380,8120,8120,8120,8120,0
20241119,154600,74351380,8120,8120,8120,8120,0
20241119,154500,74351380,8120,8120,8120,8120,1601
20241119,154400,74351380,8120,8120,8120,8120,0
20241119,154300,74351380,8120,8120,8120,8120,0
20241119,154200,74351380,8120,8120,8120,8120,0
20241119,154100,74351380,8120,8120,8120,8120,0
20241119,154000,74351380,8120,8120,8120,8120,0
20241119,153900,74351380,8120,8120,8120,8120,0
20241119,153800,74351380,8120,8120,8120,8120,0
20241119,153700,74351380,8120,8120,8120,8120,0
20241119,153600,74351380,8120,8120,8120,8120,0
20241119,153500,74351380,8120,8120,8120,8120,0
20241119,153400,74351380,8120,8120,8120,8120,0
20241119,153300,74351380,8120,8120,8120,8120,0
20241119,153200,74351380,8120,8120,8120,8120,0
20241119,153100,74351380,8120,8120,8120,8120,0
20241119,153000,74351380,8120,8120,8120,8120,1601
20241119,152900,61351260,8060,8060,8060,8060,0
20241119,152800,61351260,8060,8060,8060,8060,0
20241119,152700,61351260,8060,8060,8060,8060,0
20241119,152600,61351260,8060,8060,8060,8060,0
20241119,152500,61351260,8060,8060,8060,8060,0
20241119,152400,61351260,8060,8060,8060,8060,0
20241119,152300,61351260,8060,8060,8060,8060,0
20241119,152200,61351260,8060,8060,8060,8060,0
20241119,152100,61351260,8060,8060,8060,8060,0
20241119,152000,61351260,8060,8060,8060,8060,0
20241119,151900,61351260,8060,8060,8060,8060,20
20241119,151800,61190060,8060,8060,8060,8060,0
20241119,151700,61190060,8060,8060,8060,8060,1
20241119,151600,61182000,8060,8070,8070,8060,100
20241119,151500,60375960,8090,8090,8090,8090,1
20241119,151400,60367870,8070,8070,8070,8070,0
20241119,151300,60367870,8070,8070,8070,8070,1
20241119,151200,60359800,8060,8060,8060,8060,0
20241119,151100,60359800,8060,8060,8060,8060,0
20241119,151000,60359800,8060,8060,8060,8060,0
20241119,150900,60359800,8060,8060,8060,8060,1
20241119,150800,60351740,8060,8070,8070,8060,24
20241119,150700,60158180,8060,8060,8060,8060,0
20241119,150600,60158180,8060,8060,8060,8060,0
20241119,150500,60158180,8060,8060,8060,8060,1
20241119,150400,60150120,8090,8090,8090,8090,20
20241119,150300,59988320,8090,8090,8090,8090,26
20241119,150200,59777980,8090,8070,8100,8060,28
20241119,150100,59551780,8060,8060,8060,8060,120
20241119,150000,58584580,8060,8060,8060,8060,0
20241119,145900,58584580,8060,8060,8060,8060,0
20241119,145800,58584580,8060,8060,8060,8060,1
20241119,145700,58576520,8070,8070,8070,8070,0
20241119,145600,58576520,8070,8070,8070,8070,0
20241119,145500,58576520,8070,8070,8070,8070,0
20241119,145400,58576520,8070,8060,8070,8060,4
20241119,145300,58544250,8060,8060,8060,8060,0
20241119,145200,58544250,8060,8060,8060,8060,0
20241119,145100,58544250,8060,8060,8060,8060,1
20241119,145000,58536190,8060,8060,8060,8060,0
20241119,144900,58536190,8060,8060,8060,8060,1
20241119,144800,58528130,8070,8070,8070,8070,4
20241119,144700,58495850,8070,8060,8070,8060,2
20241119,144600,58479720,8060,8060,8060,8060,0
20241119,144500,58479720,8060,8060,8060,8060,0
20241119,144400,58479720,8060,8060,8060,8060,0
20241119,144300,58479720,8060,8060,8060,8060,1
20241119,144200,58471660,8070,8070,8070,8070,0
20241119,144100,58471660,8070,8070,8070,8070,1
20241119,144000,58463590,8060,8060,8060,8060,1
20241119,143900,58455530,8060,8060,8060,8060,62
20241119,143800,57955810,8060,8060,8060,8060,0
20241119,143700,57955810,8060,8060,8060,8060,0
20241119,143600,57955810,8060,8060,8060,8060,1
20241119,143500,57947750,8060,8060,8060,8060,0
20241119,143400,57947750,8060,8060,8060,8060,0
20241119,143300,57947750,8060,8060,8060,8060,0
20241119,143200,57947750,8060,8060,8060,8060,1
20241119,143100,57939690,8060,8060,8060,8060,0
20241119,143000,57939690,8060,8060,8060,8060,0
20241119,142900,57939690,8060,8060,8060,8060,8
20241119,142800,57875210,8060,8060,8060,8060,17
20241119,142700,57738190,8060,8060,8060,8060,92
20241119,142600,56996670,8060,8060,8060,8060,0
20241119,142500,56996670,8060,8060,8060,8060,1
20241119,142400,56988610,8060,8060,8060,8060,100
20241119,142300,56182610,8060,8060,8060,8060,0
20241119,142200,56182610,8060,8060,8060,8060,0
20241119,142100,56182610,8060,8060,8060,8060,1
20241119,142000,56174550,8070,8070,8070,8070,0
20241119,141900,56174550,8070,8070,8070,8070,0
20241119,141800,56174550,8070,8060,8070,8060,146
20241119,141700,54996340,8070,8070,8070,8060,167
20241119,141600,53649850,8070,8070,8070,8070,4
20241119,141500,53617570,8070,8070,8070,8070,0
20241119,141400,53617570,8070,8070,8070,8070,1
20241119,141300,53609500,8070,8070,8070,8070,0
20241119,141200,53609500,8070,8070,8070,8070,0
20241119,141100,53609500,8070,8070,8070,8070,0
20241119,141000,53609500,8070,8070,8070,8070,1
20241119,140900,53601430,8070,8070,8070,8070,0
20241119,140800,53601430,8070,8070,8070,8070,0
20241119,140700,53601430,8070,8070,8070,8070,0
20241119,140600,53601430,8070,8070,8070,8070,1
20241119,140500,53593360,8080,8080,8080,8080,0
20241119,140400,53593360,8080,8080,8080,8080,0
20241119,140300,53593360,8080,8080,8080,8080,0
20241119,140200,53593360,8080,8080,8080,8080,24
20241119,140100,53399440,8050,8050,8050,8050,0
20241119,140000,53399440,8050,8050,8050,8050,0
20241119,135900,53399440,8050,8050,8050,8050,83
20241119,135800,52731290,8060,8060,8060,8060,18
20241119,135700,52586210,8060,8070,8070,8060,442
20241119,135600,49023220,8080,8080,8080,8080,0
20241119,135500,49023220,8080,8080,8080,8080,0
20241119,135400,49023220,8080,8070,8080,8070,102
20241119,135300,48200060,8080,8080,8080,8080,10
20241119,135200,48119260,8080,8080,8080,8080,0
20241119,135100,48119260,8080,8080,8080,8080,1
20241119,135000,48111180,8070,8070,8070,8070,0
20241119,134900,48111180,8070,8070,8070,8070,0
20241119,134800,48111180,8070,8070,8070,8070,84
20241119,134700,47433300,8070,8070,8070,8070,0
20241119,134600,47433300,8070,8070,8070,8070,0
20241119,134500,47433300,8070,8070,8070,8070,0
20241119,134400,47433300,8070,8080,8080,8070,27
20241119,134300,47215300,8080,8080,8080,8080,0
20241119,134200,47215300,8080,8080,8080,8080,0
20241119,134100,47215300,8080,8080,8080,8080,0
20241119,134000,47215300,8080,8080,8080,8080,0
20241119,133900,47215300,8080,8080,8080,8080,0
20241119,133800,47215300,8080,8080,8080,8080,2
20241119,133700,47199140,8080,8080,8080,8080,0
20241119,133600,47199140,8080,8080,8080,8080,0
20241119,133500,47199140,8080,8080,8080,8080,0
20241119,133400,47199140,8080,8080,8080,8080,0
20241119,133300,47199140,8080,8080,8080,8080,1
20241119,133200,47191060,8080,8080,8080,8080,0
20241119,133100,47191060,8080,8080,8080,8080,0
20241119,133000,47191060,8080,8080,8080,8080,0
20241119,132900,47191060,8080,8080,8080,8080,1
20241119,132800,47182980,8080,8080,8080,8080,0
20241119,132700,47182980,8080,8080,8080,8080,0
20241119,132600,47182980,8080,8080,8080,8080,18
20241119,132500,47037540,8080,8080,8080,8080,0
20241119,132400,47037540,8080,8080,8080,8080,0
20241119,132300,47037540,8080,8080,8080,8080,0
20241119,132200,47037540,8080,8080,8080,8080,7
20241119,132100,46980980,8090,8080,8090,8080,63
20241119,132000,46471320,8080,8080,8080,8080,6
20241119,131900,46422840,8080,8080,8080,8080,0
20241119,131800,46422840,8080,8080,8080,8080,1
20241119,131700,46414760,8080,8080,8080,8080,0
20241119,131600,46414760,8080,8080,8080,8080,0
20241119,131500,46414760,8080,8080,8080,8080,0
20241119,131400,46414760,8080,8080,8080,8080,0
20241119,131300,46414760,8080,8080,8080,8080,0
20241119,131200,46414760,8080,8080,8080,8080,0
20241119,131100,46414760,8080,8080,8080,8080,0
20241119,131000,46414760,8080,8080,8080,8080,0
20241119,130900,46414760,8080,8080,8080,8080,2
20241119,130800,46398600,8070,8070,8070,8070,0
20241119,130700,46398600,8070,8070,8070,8070,0
20241119,130600,46398600,8070,8070,8070,8070,0
20241119,130500,46398600,8070,8070,8070,8070,0
20241119,130400,46398600,8070,8070,8070,8070,14
20241119,130300,46285620,8070,8070,8070,8070,0
20241119,130200,46285620,8070,8070,8070,8070,24
20241119,130100,46091940,8070,8070,8070,8070,198
20241119,130000,44494080,8070,8070,8070,8070,0
20241119,125900,44494080,8070,8070,8070,8070,0
20241119,125800,44494080,8070,8070,8070,8070,10
20241119,125700,44413380,8060,8060,8060,8060,0
20241119,125600,44413380,8060,8060,8060,8060,0
20241119,125500,44413380,8060,8060,8060,8060,0
20241119,125400,44413380,8060,8070,8070,8060,351
20241119,125300,41583310,8060,8060,8060,8060,0
20241119,125200,41583310,8060,8060,8060,8060,300
20241119,125100,39165310,8060,8060,8060,8060,0
20241119,125000,39165310,8060,8060,8060,8060,0
20241119,124900,39165310,8060,8060,8060,8060,0
20241119,124800,39165310,8060,8060,8060,8060,0
20241119,124700,39165310,8060,8070,8070,8060,243
20241119,124600,37206600,8080,8080,8080,8080,1
20241119,124500,37198520,8080,8080,8080,8080,1
20241119,124400,37190440,8090,8090,8090,8090,0
20241119,124300,37190440,8090,8090,8090,8090,0
20241119,124200,37190440,8090,8090,8090,8090,0
20241119,124100,37190440,8090,8090,8090,8090,0
20241119,124000,37190440,8090,8090,8090,8090,0
20241119,123900,37190440,8090,8090,8090,8090,0
20241119,123800,37190440,8090,8090,8090,8090,0
20241119,123700,37190440,8090,8090,8090,8090,1
20241119,123600,37182350,8090,8090,8090,8090,1
20241119,123500,37174260,8090,8090,8090,8090,0
20241119,123400,37174260,8090,8090,8090,8090,1
20241119,123300,37166170,8080,8080,8080,8080,0
20241119,123200,37166170,8080,8080,8080,8080,0
20241119,123100,37166170,8080,8080,8080,8080,0
20241119,123000,37166170,8080,8080,8080,8080,0
20241119,122900,37166170,8080,8080,8080,8080,0
20241119,122800,37166170,8080,8080,8080,8080,1
20241119,122700,37158090,8070,8070,8070,8070,0
20241119,122600,37158090,8070,8070,8070,8070,0
20241119,122500,37158090,8070,8070,8070,8070,0
20241119,122400,37158090,8070,8070,8070,8070,0
20241119,122300,37158090,8070,8070,8070,8070,0
20241119,122200,37158090,8070,8070,8070,8070,7
20241119,122100,37101600,8070,8070,8070,8070,0
20241119,122000,37101600,8070,8070,8070,8070,0
20241119,121900,37101600,8070,8070,8070,8070,0
20241119,121800,37101600,8070,8070,8070,8070,1
20241119,121700,37093530,8070,8070,8070,8070,0
20241119,121600,37093530,8070,8070,8070,8070,2
20241119,121500,37077390,8070,8070,8070,8070,31
20241119,121400,36827220,8070,8070,8070,8070,0
20241119,121300,36827220,8070,8070,8070,8070,0
20241119,121200,36827220,8070,8070,8080,8060,20
20241119,121100,36665820,8090,8090,8090,8090,0
20241119,121000,36665820,8090,8090,8090,8090,0
20241119,120900,36665820,8090,8090,8090,8090,61
20241119,120800,36172330,8090,8090,8090,8090,0
20241119,120700,36172330,8090,8090,8090,8090,0
20241119,120600,36172330,8090,8090,8090,8090,0
20241119,120500,36172330,8090,8090,8090,8090,1
20241119,120400,36164240,8050,8060,8060,8050,107
20241119,120300,35301870,8060,8060,8060,8060,0
20241119,120200,35301870,8060,8060,8060,8060,20
20241119,120100,35140670,8090,8090,8090,8090,0
20241119,120000,35140670,8090,8090,8090,8090,0
20241119,115900,35140670,8090,8090,8090,8090,0
20241119,115800,35140670,8090,8090,8090,8090,0
20241119,115700,35140670,8090,8090,8090,8090,0
20241119,115600,35140670,8090,8090,8090,8090,0
20241119,115500,35140670,8090,8060,8090,8060,2
20241119,115400,35124520,8100,8100,8100,8100,0
20241119,115300,35124520,8100,8100,8100,8100,0
20241119,115200,35124520,8100,8100,8100,8100,0
20241119,115100,35124520,8100,8100,8100,8100,0
20241119,115000,35124520,8100,8100,8100,8100,0
20241119,114900,35124520,8100,8100,8100,8100,0
20241119,114800,35124520,8100,8100,8100,8100,0
20241119,114700,35124520,8100,8100,8100,8100,5
20241119,114600,35084020,8060,8060,8060,8060,0
20241119,114500,35084020,8060,8060,8060,8060,0
20241119,114400,35084020,8060,8060,8060,8060,20
20241119,114300,34922820,8070,8070,8070,8070,0
20241119,114200,34922820,8070,8080,8080,8070,304
20241119,114100,32469270,8090,8090,8090,8090,5
20241119,114000,32428820,8100,8100,8100,8100,0
20241119,113900,32428820,8100,8100,8100,8100,0
20241119,113800,32428820,8100,8100,8100,8100,3
20241119,113700,32404520,8080,8080,8080,8080,0
20241119,113600,32404520,8080,8080,8080,8080,0
20241119,113500,32404520,8080,8080,8080,8080,0
20241119,113400,32404520,8080,8080,8080,8080,7
20241119,113300,32347960,8100,8100,8100,8100,0
20241119,113200,32347960,8100,8100,8100,8100,0
20241119,113100,32347960,8100,8100,8100,8100,4
20241119,113000,32315560,8100,8100,8100,8100,31
20241119,112900,32064460,8100,8100,8100,8100,21
20241119,112800,31894360,8100,8100,8100,8100,12
20241119,112700,31797160,8100,8100,8100,8100,0
20241119,112600,31797160,8100,8100,8100,8100,0
20241119,112500,31797160,8100,8100,8100,8100,0
20241119,112400,31797160,8100,8100,8100,8100,11
20241119,112300,31708060,8100,8100,8100,8100,0
20241119,112200,31708060,8100,8100,8100,8100,0
20241119,112100,31708060,8100,8100,8100,8100,0
20241119,112000,31708060,8100,8100,8100,8100,0
20241119,111900,31708060,8100,8100,8100,8100,0
20241119,111800,31708060,8100,8100,8100,8100,3
20241119,111700,31683760,8100,8100,8100,8100,0
20241119,111600,31683760,8100,8100,8100,8100,1
20241119,111500,31675660,8100,8100,8100,8100,0
20241119,111400,31675660,8100,8100,8100,8100,0
20241119,111300,31675660,8100,8100,8100,8100,0
20241119,111200,31675660,8100,8100,8100,8100,0
20241119,111100,31675660,8100,8100,8100,8100,0
20241119,111000,31675660,8100,8100,8100,8100,0
20241119,110900,31675660,8100,8100,8100,8100,0
20241119,110800,31675660,8100,8070,8100,8070,26
20241119,110700,31465810,8100,8100,8100,8100,0
20241119,110600,31465810,8100,8100,8100,8100,1
20241119,110500,31457710,8080,8080,8080,8080,40
20241119,110400,31134510,8100,8100,8100,8100,100
20241119,110300,30324510,8100,8100,8100,8100,0
20241119,110200,30324510,8100,8100,8100,8100,0
20241119,110100,30324510,8100,8080,8100,8080,10
20241119,110000,30243690,8070,8070,8070,8070,0
20241119,105900,30243690,8070,8070,8070,8070,0
20241119,105800,30243690,8070,8070,8070,8070,0
20241119,105700,30243690,8070,8080,8080,8070,261
20241119,105600,28137090,8100,8100,8100,8100,50
20241119,105500,27732090,8100,8100,8100,8100,0
20241119,105400,27732090,8100,8100,8100,8100,1
20241119,105300,27723990,8080,8080,8080,8080,0
20241119,105200,27723990,8080,8080,8080,8080,0
20241119,105100,27723990,8080,8080,8080,8080,0
20241119,105000,27723990,8080,8100,8100,8080,11
20241119,104900,27634910,8100,8100,8100,8100,0
20241119,104800,27634910,8100,8100,8100,8100,0
20241119,104700,27634910,8100,8100,8100,8100,0
20241119,104600,27634910,8100,8100,8100,8100,0
20241119,104500,27634910,8100,8100,8100,8100,0
20241119,104400,27634910,8100,8100,8100,8100,0
20241119,104300,27634910,8100,8100,8100,8100,0
20241119,104200,27634910,8100,8100,8100,8100,0
20241119,104100,27634910,8100,8100,8100,8100,0
20241119,104000,27634910,8100,8100,8100,8100,0
20241119,103900,27634910,8100,8100,8100,8100,1
20241119,103800,27626810,8070,8070,8070,8070,0
20241119,103700,27626810,8070,8070,8070,8070,0
20241119,103600,27626810,8070,8070,8070,8070,0
20241119,103500,27626810,8070,8070,8070,8070,0
20241119,103400,27626810,8070,8080,8080,8070,550
20241119,103300,23187780,8090,8090,8090,8090,0
20241119,103200,23187780,8090,8090,8090,8090,0
20241119,103100,23187780,8090,8090,8090,8090,1
20241119,103000,23179690,8090,8090,8090,8090,100
20241119,102900,22370690,8100,8100,8100,8100,1
20241119,102800,22362590,8100,8100,8100,8100,0
20241119,102700,22362590,8100,8100,8100,8100,0
20241119,102600,22362590,8100,8100,8100,8100,0
20241119,102500,22362590,8100,8100,8100,8100,3
20241119,102400,22338290,8100,8100,8100,8100,0
20241119,102300,22338290,8100,8100,8100,8100,0
20241119,102200,22338290,8100,8100,8100,8100,0
20241119,102100,22338290,8100,8100,8100,8100,0
20241119,102000,22338290,8100,8100,8100,8100,0
20241119,101900,22338290,8100,8100,8100,8100,0
20241119,101800,22338290,8100,8100,8100,8100,1
20241119,101700,22330190,8070,8070,8070,8070,0
20241119,101600,22330190,8070,8070,8070,8070,0
20241119,101500,22330190,8070,8070,8070,8070,0
20241119,101400,22330190,8070,8070,8070,8070,8
20241119,101300,22265630,8070,8070,8070,8070,50
20241119,101200,21862130,8070,8070,8070,8070,0
20241119,101100,21862130,8070,8090,8090,8070,1200
20241119,101000,12175420,8110,8110,8110,8110,0
20241119,100900,12175420,8110,8110,8110,8110,0
20241119,100800,12175420,8110,8110,8110,8110,0
20241119,100700,12175420,8110,8110,8110,8110,20
20241119,100600,12013220,8110,8110,8110,8110,1
20241119,100500,12005110,8090,8110,8110,8090,24
20241119,100400,11810930,8110,8110,8110,8110,0
20241119,100300,11810930,8110,8110,8110,8110,5
20241119,100200,11770380,8110,8110,8110,8110,3
20241119,100100,11746050,8110,8110,8110,8110,0
20241119,100000,11746050,8110,8110,8110,8110,0
20241119,095900,11746050,8110,8110,8110,8110,0
20241119,095800,11746050,8110,8110,8110,8110,0
20241119,095700,11746050,8110,8110,8110,8110,3
20241119,095600,11721720,8090,8090,8090,8090,0
20241119,095500,11721720,8090,8090,8090,8090,0
20241119,095400,11721720,8090,8090,8090,8090,0
20241119,095300,11721720,8090,8090,8090,8090,30
20241119,095200,11479020,8090,8090,8090,8090,0
20241119,095100,11479020,8090,8090,8090,8090,0
20241119,095000,11479020,8090,8090,8090,8090,0
20241119,094900,11479020,8090,8090,8090,8090,0
20241119,094800,11479020,8090,8090,8090,8090,0
20241119,094700,11479020,8090,8090,8090,8090,4
20241119,094600,11446660,8100,8100,8100,8100,0
20241119,094500,11446660,8100,8100,8100,8100,108
20241119,094400,10571860,8100,8100,8100,8100,0
20241119,094300,10571860,8100,8100,8100,8100,0
20241119,094200,10571860,8100,8100,8100,8100,0
20241119,094100,10571860,8100,8100,8100,8100,0
20241119,094000,10571860,8100,8100,8100,8100,243
20241119,093900,8603560,8130,8130,8130,8130,0
20241119,093800,8603560,8130,8130,8130,8130,0
20241119,093700,8603560,8130,8130,8130,8130,0
20241119,093600,8603560,8130,8130,8130,8130,0
20241119,093500,8603560,8130,8130,8130,8130,1
20241119,093400,8595430,8130,8130,8130,8130,1
20241119,093300,8587300,8130,8130,8130,8130,0
20241119,093200,8587300,8130,8130,8130,8130,0
20241119,093100,8587300,8130,8120,8130,8120,110
20241119,093000,7693370,8120,8120,8120,8120,0
20241119,092900,7693370,8120,8120,8120,8120,9
20241119,092800,7620290,8120,8120,8120,8120,82
20241119,092700,6954450,8120,8120,8120,8120,20
20241119,092600,6792050,8140,8140,8140,8140,0
20241119,092500,6792050,8140,8140,8140,8140,0
20241119,092400,6792050,8140,8140,8140,8140,0
20241119,092300,6792050,8140,8140,8140,8140,0
20241119,092200,6792050,8140,8140,8140,8140,0
20241119,092100,6792050,8140,8140,8140,8140,0
20241119,092000,6792050,8140,8140,8140,8140,2
20241119,091900,6775770,8140,8140,8140,8140,50
20241119,091800,6368770,8140,8140,8140,8140,124
20241119,091700,5359410,8150,8150,8150,8150,0
20241119,091600,5359410,8150,8150,8150,8150,0
20241119,091500,5359410,8150,8110,8150,8110,102
20241119,091400,4532120,8070,8070,8070,8070,0
20241119,091300,4532120,8070,8070,8070,8070,111
20241119,091200,3636350,8070,8070,8070,8070,0
20241119,091100,3636350,8070,8060,8070,8060,289
20241119,091000,1306120,8060,8060,8060,8060,0
20241119,090900,1306120,8060,8070,8070,8060,45
20241119,090800,943120,8080,8080,8080,8080,0
20241119,090700,943120,8080,8080,8080,8080,0
20241119,090600,943120,8080,8080,8080,8080,15
20241119,090500,821920,8140,8140,8140,8140,0
20241119,090400,821920,8140,8140,8140,8140,25
20241119,090300,618420,8140,8080,8140,8080,6
20241119,090200,569880,8070,8070,8070,8070,2
20241119,090100,553740,8160,8160,8160,8160,0
20241119,090000,553740,8160,8130,8160,8130,68