KissMeData/289220/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,205000,340541430,5820,5820,5820,5820,271
20241119,204900,340541430,5820,5820,5820,5820,0
20241119,204800,340541430,5820,5820,5820,5820,0
20241119,204700,340541430,5820,5820,5820,5820,0
20241119,204600,340541430,5820,5820,5820,5820,0
20241119,204500,340541430,5820,5820,5820,5820,0
20241119,204400,340541430,5820,5820,5820,5820,0
20241119,204300,340541430,5820,5820,5820,5820,0
20241119,204200,340541430,5820,5820,5820,5820,0
20241119,204100,340541430,5820,5820,5820,5820,0
20241119,204000,340541430,5820,5820,5820,5820,0
20241119,203900,340541430,5820,5820,5820,5820,0
20241119,203800,340541430,5820,5820,5820,5820,0
20241119,203700,340541430,5820,5820,5820,5820,0
20241119,203600,340541430,5820,5820,5820,5820,0
20241119,203500,340541430,5820,5820,5820,5820,0
20241119,203400,340541430,5820,5820,5820,5820,0
20241119,203300,340541430,5820,5820,5820,5820,0
20241119,203200,340541430,5820,5820,5820,5820,0
20241119,203100,340541430,5820,5820,5820,5820,0
20241119,203000,340541430,5820,5820,5820,5820,0
20241119,202900,340541430,5820,5820,5820,5820,0
20241119,202800,340541430,5820,5820,5820,5820,0
20241119,202700,340541430,5820,5820,5820,5820,0
20241119,202600,340541430,5820,5820,5820,5820,0
20241119,202500,340541430,5820,5820,5820,5820,0
20241119,202400,340541430,5820,5820,5820,5820,0
20241119,202300,340541430,5820,5820,5820,5820,0
20241119,202200,340541430,5820,5820,5820,5820,0
20241119,202100,340541430,5820,5820,5820,5820,0
20241119,202000,340541430,5820,5820,5820,5820,271
20241119,201900,340541430,5820,5820,5820,5820,0
20241119,201800,340541430,5820,5820,5820,5820,0
20241119,201700,340541430,5820,5820,5820,5820,0
20241119,201600,340541430,5820,5820,5820,5820,0
20241119,201500,340541430,5820,5820,5820,5820,0
20241119,201400,340541430,5820,5820,5820,5820,0
20241119,201300,340541430,5820,5820,5820,5820,0
20241119,201200,340541430,5820,5820,5820,5820,0
20241119,201100,340541430,5820,5820,5820,5820,0
20241119,201000,340541430,5820,5820,5820,5820,0
20241119,200900,340541430,5820,5820,5820,5820,0
20241119,200800,340541430,5820,5820,5820,5820,0
20241119,200700,340541430,5820,5820,5820,5820,0
20241119,200600,340541430,5820,5820,5820,5820,0
20241119,200500,340541430,5820,5820,5820,5820,0
20241119,200400,340541430,5820,5820,5820,5820,0
20241119,200300,340541430,5820,5820,5820,5820,0
20241119,200200,340541430,5820,5820,5820,5820,0
20241119,200100,340541430,5820,5820,5820,5820,0
20241119,200000,340541430,5820,5820,5820,5820,0
20241119,195900,340541430,5820,5820,5820,5820,0
20241119,195800,340541430,5820,5820,5820,5820,0
20241119,195700,340541430,5820,5820,5820,5820,0
20241119,195600,340541430,5820,5820,5820,5820,0
20241119,195500,340541430,5820,5820,5820,5820,0
20241119,195400,340541430,5820,5820,5820,5820,0
20241119,195300,340541430,5820,5820,5820,5820,0
20241119,195200,340541430,5820,5820,5820,5820,0
20241119,195100,340541430,5820,5820,5820,5820,0
20241119,195000,340541430,5820,5820,5820,5820,271
20241119,194900,340541430,5820,5820,5820,5820,0
20241119,194800,340541430,5820,5820,5820,5820,0
20241119,194700,340541430,5820,5820,5820,5820,0
20241119,194600,340541430,5820,5820,5820,5820,0
20241119,194500,340541430,5820,5820,5820,5820,0
20241119,194400,340541430,5820,5820,5820,5820,0
20241119,194300,340541430,5820,5820,5820,5820,0
20241119,194200,340541430,5820,5820,5820,5820,0
20241119,194100,340541430,5820,5820,5820,5820,0
20241119,194000,340541430,5820,5820,5820,5820,0
20241119,193900,340541430,5820,5820,5820,5820,0
20241119,193800,340541430,5820,5820,5820,5820,0
20241119,193700,340541430,5820,5820,5820,5820,0
20241119,193600,340541430,5820,5820,5820,5820,0
20241119,193500,340541430,5820,5820,5820,5820,0
20241119,193400,340541430,5820,5820,5820,5820,0
20241119,193300,340541430,5820,5820,5820,5820,0
20241119,193200,340541430,5820,5820,5820,5820,0
20241119,193100,340541430,5820,5820,5820,5820,0
20241119,193000,340541430,5820,5820,5820,5820,0
20241119,192900,340541430,5820,5820,5820,5820,0
20241119,192800,340541430,5820,5820,5820,5820,0
20241119,192700,340541430,5820,5820,5820,5820,0
20241119,192600,340541430,5820,5820,5820,5820,0
20241119,192500,340541430,5820,5820,5820,5820,0
20241119,192400,340541430,5820,5820,5820,5820,0
20241119,192300,340541430,5820,5820,5820,5820,0
20241119,192200,340541430,5820,5820,5820,5820,0
20241119,192100,340541430,5820,5820,5820,5820,0
20241119,192000,340541430,5820,5820,5820,5820,271
20241119,191900,340541430,5820,5820,5820,5820,0
20241119,191800,340541430,5820,5820,5820,5820,0
20241119,191700,340541430,5820,5820,5820,5820,0
20241119,191600,340541430,5820,5820,5820,5820,0
20241119,191500,340541430,5820,5820,5820,5820,0
20241119,191400,340541430,5820,5820,5820,5820,0
20241119,191300,340541430,5820,5820,5820,5820,0
20241119,191200,340541430,5820,5820,5820,5820,0
20241119,191100,340541430,5820,5820,5820,5820,0
20241119,191000,340541430,5820,5820,5820,5820,0
20241119,190900,340541430,5820,5820,5820,5820,0
20241119,190800,340541430,5820,5820,5820,5820,0
20241119,190700,340541430,5820,5820,5820,5820,0
20241119,190600,340541430,5820,5820,5820,5820,0
20241119,190500,340541430,5820,5820,5820,5820,0
20241119,190400,340541430,5820,5820,5820,5820,0
20241119,190300,340541430,5820,5820,5820,5820,0
20241119,190200,340541430,5820,5820,5820,5820,0
20241119,190100,340541430,5820,5820,5820,5820,0
20241119,190000,340541430,5820,5820,5820,5820,0
20241119,185900,340541430,5820,5820,5820,5820,0
20241119,185800,340541430,5820,5820,5820,5820,0
20241119,185700,340541430,5820,5820,5820,5820,0
20241119,185600,340541430,5820,5820,5820,5820,0
20241119,185500,340541430,5820,5820,5820,5820,0
20241119,185400,340541430,5820,5820,5820,5820,0
20241119,185300,340541430,5820,5820,5820,5820,0
20241119,185200,340541430,5820,5820,5820,5820,0
20241119,185100,340541430,5820,5820,5820,5820,0
20241119,185000,340541430,5820,5820,5820,5820,271
20241119,184900,340541430,5820,5820,5820,5820,0
20241119,184800,340541430,5820,5820,5820,5820,0
20241119,184700,340541430,5820,5820,5820,5820,0
20241119,184600,340541430,5820,5820,5820,5820,0
20241119,184500,340541430,5820,5820,5820,5820,0
20241119,184400,340541430,5820,5820,5820,5820,0
20241119,184300,340541430,5820,5820,5820,5820,0
20241119,184200,340541430,5820,5820,5820,5820,0
20241119,184100,340541430,5820,5820,5820,5820,0
20241119,184000,340541430,5820,5820,5820,5820,0
20241119,183900,340541430,5820,5820,5820,5820,0
20241119,183800,340541430,5820,5820,5820,5820,0
20241119,183700,340541430,5820,5820,5820,5820,0
20241119,183600,340541430,5820,5820,5820,5820,0
20241119,183500,340541430,5820,5820,5820,5820,0
20241119,183400,340541430,5820,5820,5820,5820,0
20241119,183300,340541430,5820,5820,5820,5820,0
20241119,183200,340541430,5820,5820,5820,5820,0
20241119,183100,340541430,5820,5820,5820,5820,0
20241119,183000,340541430,5820,5820,5820,5820,0
20241119,182900,340541430,5820,5820,5820,5820,0
20241119,182800,340541430,5820,5820,5820,5820,0
20241119,182700,340541430,5820,5820,5820,5820,0
20241119,182600,340541430,5820,5820,5820,5820,0
20241119,182500,340541430,5820,5820,5820,5820,0
20241119,182400,340541430,5820,5820,5820,5820,0
20241119,182300,340541430,5820,5820,5820,5820,0
20241119,182200,340541430,5820,5820,5820,5820,0
20241119,182100,340541430,5820,5820,5820,5820,0
20241119,182000,340541430,5820,5820,5820,5820,271
20241119,181900,340541430,5820,5820,5820,5820,0
20241119,181800,340541430,5820,5820,5820,5820,0
20241119,181700,340541430,5820,5820,5820,5820,0
20241119,181600,340541430,5820,5820,5820,5820,0
20241119,181500,340541430,5820,5820,5820,5820,0
20241119,181400,340541430,5820,5820,5820,5820,0
20241119,181300,340541430,5820,5820,5820,5820,0
20241119,181200,340541430,5820,5820,5820,5820,0
20241119,181100,340541430,5820,5820,5820,5820,0
20241119,181000,340541430,5820,5820,5820,5820,0
20241119,180900,340541430,5820,5820,5820,5820,0
20241119,180800,340541430,5820,5820,5820,5820,0
20241119,180700,340541430,5820,5820,5820,5820,0
20241119,180600,340541430,5820,5820,5820,5820,0
20241119,180500,340541430,5820,5820,5820,5820,0
20241119,180400,340541430,5820,5820,5820,5820,0
20241119,180300,340541430,5820,5820,5820,5820,0
20241119,180200,340541430,5820,5820,5820,5820,0
20241119,180100,340541430,5820,5820,5820,5820,0
20241119,180000,340541430,5820,5820,5820,5820,0
20241119,175900,340541430,5820,5820,5820,5820,0
20241119,175800,340541430,5820,5820,5820,5820,0
20241119,175700,340541430,5820,5820,5820,5820,0
20241119,175600,340541430,5820,5820,5820,5820,0
20241119,175500,340541430,5820,5820,5820,5820,0
20241119,175400,340541430,5820,5820,5820,5820,0
20241119,175300,340541430,5820,5820,5820,5820,0
20241119,175200,340541430,5820,5820,5820,5820,0
20241119,175100,340541430,5820,5820,5820,5820,0
20241119,175000,340541430,5820,5820,5820,5820,271
20241119,174900,340541430,5820,5820,5820,5820,0
20241119,174800,340541430,5820,5820,5820,5820,0
20241119,174700,340541430,5820,5820,5820,5820,0
20241119,174600,340541430,5820,5820,5820,5820,0
20241119,174500,340541430,5820,5820,5820,5820,0
20241119,174400,340541430,5820,5820,5820,5820,0
20241119,174300,340541430,5820,5820,5820,5820,0
20241119,174200,340541430,5820,5820,5820,5820,0
20241119,174100,340541430,5820,5820,5820,5820,0
20241119,174000,340541430,5820,5820,5820,5820,0
20241119,173900,340541430,5820,5820,5820,5820,0
20241119,173800,340541430,5820,5820,5820,5820,0
20241119,173700,340541430,5820,5820,5820,5820,0
20241119,173600,340541430,5820,5820,5820,5820,0
20241119,173500,340541430,5820,5820,5820,5820,0
20241119,173400,340541430,5820,5820,5820,5820,0
20241119,173300,340541430,5820,5820,5820,5820,0
20241119,173200,340541430,5820,5820,5820,5820,0
20241119,173100,340541430,5820,5820,5820,5820,0
20241119,173000,340541430,5820,5820,5820,5820,0
20241119,172900,340541430,5820,5820,5820,5820,0
20241119,172800,340541430,5820,5820,5820,5820,0
20241119,172700,340541430,5820,5820,5820,5820,0
20241119,172600,340541430,5820,5820,5820,5820,0
20241119,172500,340541430,5820,5820,5820,5820,0
20241119,172400,340541430,5820,5820,5820,5820,0
20241119,172300,340541430,5820,5820,5820,5820,0
20241119,172200,340541430,5820,5820,5820,5820,0
20241119,172100,340541430,5820,5820,5820,5820,0
20241119,172000,340541430,5820,5820,5820,5820,271
20241119,171900,340541430,5820,5820,5820,5820,0
20241119,171800,340541430,5820,5820,5820,5820,0
20241119,171700,340541430,5820,5820,5820,5820,0
20241119,171600,340541430,5820,5820,5820,5820,0
20241119,171500,340541430,5820,5820,5820,5820,0
20241119,171400,340541430,5820,5820,5820,5820,0
20241119,171300,340541430,5820,5820,5820,5820,0
20241119,171200,340541430,5820,5820,5820,5820,0
20241119,171100,340541430,5820,5820,5820,5820,0
20241119,171000,340541430,5820,5820,5820,5820,0
20241119,170900,340541430,5820,5820,5820,5820,0
20241119,170800,340541430,5820,5820,5820,5820,0
20241119,170700,340541430,5820,5820,5820,5820,0
20241119,170600,340541430,5820,5820,5820,5820,0
20241119,170500,340541430,5820,5820,5820,5820,0
20241119,170400,340541430,5820,5820,5820,5820,0
20241119,170300,340541430,5820,5820,5820,5820,0
20241119,170200,340541430,5820,5820,5820,5820,0
20241119,170100,340541430,5820,5820,5820,5820,0
20241119,170000,340541430,5820,5820,5820,5820,0
20241119,165900,340541430,5820,5820,5820,5820,0
20241119,165800,340541430,5820,5820,5820,5820,0
20241119,165700,340541430,5820,5820,5820,5820,0
20241119,165600,340541430,5820,5820,5820,5820,0
20241119,165500,340541430,5820,5820,5820,5820,0
20241119,165400,340541430,5820,5820,5820,5820,0
20241119,165300,340541430,5820,5820,5820,5820,0
20241119,165200,340541430,5820,5820,5820,5820,0
20241119,165100,340541430,5820,5820,5820,5820,0
20241119,165000,340541430,5820,5820,5820,5820,271
20241119,164900,340541430,5820,5820,5820,5820,0
20241119,164800,340541430,5820,5820,5820,5820,0
20241119,164700,340541430,5820,5820,5820,5820,0
20241119,164600,340541430,5820,5820,5820,5820,0
20241119,164500,340541430,5820,5820,5820,5820,0
20241119,164400,340541430,5820,5820,5820,5820,0
20241119,164300,340541430,5820,5820,5820,5820,0
20241119,164200,340541430,5820,5820,5820,5820,0
20241119,164100,340541430,5820,5820,5820,5820,0
20241119,164000,340541430,5820,5820,5820,5820,0
20241119,163900,340541430,5820,5820,5820,5820,0
20241119,163800,340541430,5820,5820,5820,5820,0
20241119,163700,340541430,5820,5820,5820,5820,0
20241119,163600,340541430,5820,5820,5820,5820,0
20241119,163500,340541430,5820,5820,5820,5820,0
20241119,163400,340541430,5820,5820,5820,5820,0
20241119,163300,340541430,5820,5820,5820,5820,0
20241119,163200,340541430,5820,5820,5820,5820,0
20241119,163100,340541430,5820,5820,5820,5820,0
20241119,163000,340541430,5820,5820,5820,5820,0
20241119,162900,340541430,5820,5820,5820,5820,0
20241119,162800,340541430,5820,5820,5820,5820,0
20241119,162700,340541430,5820,5820,5820,5820,0
20241119,162600,340541430,5820,5820,5820,5820,0
20241119,162500,340541430,5820,5820,5820,5820,0
20241119,162400,340541430,5820,5820,5820,5820,0
20241119,162300,340541430,5820,5820,5820,5820,0
20241119,162200,340541430,5820,5820,5820,5820,0
20241119,162100,340541430,5820,5820,5820,5820,0
20241119,162000,340541430,5820,5820,5820,5820,271
20241119,161900,340541430,5820,5820,5820,5820,0
20241119,161800,340541430,5820,5820,5820,5820,0
20241119,161700,340541430,5820,5820,5820,5820,0
20241119,161600,340541430,5820,5820,5820,5820,0
20241119,161500,340541430,5820,5820,5820,5820,0
20241119,161400,340541430,5820,5820,5820,5820,0
20241119,161300,340541430,5820,5820,5820,5820,0
20241119,161200,340541430,5820,5820,5820,5820,0
20241119,161100,340541430,5820,5820,5820,5820,0
20241119,161000,340541430,5820,5820,5820,5820,0
20241119,160900,340541430,5820,5820,5820,5820,0
20241119,160800,340541430,5820,5820,5820,5820,0
20241119,160700,340541430,5820,5820,5820,5820,0
20241119,160600,340541430,5820,5820,5820,5820,0
20241119,160500,340541430,5820,5820,5820,5820,0
20241119,160400,340541430,5820,5820,5820,5820,0
20241119,160300,340541430,5820,5820,5820,5820,0
20241119,160200,340541430,5820,5820,5820,5820,0
20241119,160100,340541430,5820,5820,5820,5820,0
20241119,160000,340541430,5820,5820,5820,5820,0
20241119,155900,340541430,5820,5820,5820,5820,0
20241119,155800,340541430,5820,5820,5820,5820,0
20241119,155700,340541430,5820,5820,5820,5820,0
20241119,155600,340541430,5820,5820,5820,5820,0
20241119,155500,340541430,5820,5820,5820,5820,0
20241119,155400,340541430,5820,5820,5820,5820,0
20241119,155300,340541430,5820,5820,5820,5820,0
20241119,155200,340541430,5820,5820,5820,5820,0
20241119,155100,340541430,5820,5820,5820,5820,0
20241119,155000,340541430,5820,5820,5820,5820,271
20241119,154900,340541430,5820,5820,5820,5820,0
20241119,154800,340541430,5820,5820,5820,5820,0
20241119,154700,340541430,5820,5820,5820,5820,0
20241119,154600,340541430,5820,5820,5820,5820,0
20241119,154500,340541430,5820,5820,5820,5820,0
20241119,154400,340541430,5820,5820,5820,5820,0
20241119,154300,340541430,5820,5820,5820,5820,0
20241119,154200,340541430,5820,5820,5820,5820,0
20241119,154100,340541430,5820,5820,5820,5820,0
20241119,154000,340541430,5820,5820,5820,5820,0
20241119,153900,340541430,5820,5820,5820,5820,0
20241119,153800,340541430,5820,5820,5820,5820,0
20241119,153700,340541430,5820,5820,5820,5820,0
20241119,153600,340541430,5820,5820,5820,5820,0
20241119,153500,340541430,5820,5820,5820,5820,0
20241119,153400,340541430,5820,5820,5820,5820,0
20241119,153300,340541430,5820,5820,5820,5820,0
20241119,153200,340541430,5820,5820,5820,5820,0
20241119,153100,340541430,5820,5820,5820,5820,0
20241119,153000,340541430,5820,5820,5820,5820,271
20241119,152900,338964210,5850,5850,5850,5850,0
20241119,152800,338964210,5850,5850,5850,5850,0
20241119,152700,338964210,5850,5850,5850,5850,0
20241119,152600,338964210,5850,5850,5850,5850,0
20241119,152500,338964210,5850,5850,5850,5850,0
20241119,152400,338964210,5850,5850,5850,5850,0
20241119,152300,338964210,5850,5850,5850,5850,0
20241119,152200,338964210,5850,5850,5850,5850,0
20241119,152100,338964210,5850,5850,5850,5850,0
20241119,152000,338964210,5850,5850,5850,5850,0
20241119,151900,338964210,5850,5850,5850,5850,0
20241119,151800,338964210,5850,5820,5850,5820,28
20241119,151700,338801220,5860,5840,5860,5840,9
20241119,151600,338748550,5810,5810,5810,5810,151
20241119,151500,337871240,5850,5840,5850,5810,500
20241119,151400,334957100,5850,5850,5850,5850,1
20241119,151300,334951250,5850,5850,5860,5840,505
20241119,151200,331992050,5860,5850,5860,5850,500
20241119,151100,329062060,5840,5830,5860,5830,504
20241119,151000,326112780,5840,5830,5840,5830,53
20241119,150900,325803780,5800,5800,5800,5800,4
20241119,150800,325780580,5800,5800,5800,5800,1
20241119,150700,325774780,5800,5800,5800,5800,120
20241119,150600,325078780,5800,5840,5840,5800,707
20241119,150500,320972030,5840,5850,5850,5840,5
20241119,150400,320942820,5850,5850,5850,5850,2
20241119,150300,320931120,5850,5850,5850,5850,149
20241119,150200,320059470,5850,5850,5850,5830,6
20241119,150100,320024410,5850,5850,5850,5850,1
20241119,150000,320018560,5820,5820,5820,5820,1
20241119,145900,320012740,5820,5820,5820,5820,0
20241119,145800,320012740,5820,5830,5830,5820,207
20241119,145700,318807600,5850,5810,5850,5810,204
20241119,145600,317617360,5800,5840,5850,5800,4586
20241119,145500,290917540,5850,5850,5850,5850,15
20241119,145400,290829790,5850,5850,5850,5850,3
20241119,145300,290812240,5860,5860,5860,5860,0
20241119,145200,290812240,5860,5850,5860,5850,100
20241119,145100,290226340,5860,5860,5860,5860,0
20241119,145000,290226340,5860,5860,5860,5860,0
20241119,144900,290226340,5860,5860,5860,5860,0
20241119,144800,290226340,5860,5860,5860,5860,0
20241119,144700,290226340,5860,5860,5860,5860,2
20241119,144600,290214620,5840,5840,5840,5840,31
20241119,144500,290033580,5840,5840,5840,5840,169
20241119,144400,289046620,5850,5850,5850,5850,23
20241119,144300,288912070,5850,5850,5850,5850,0
20241119,144200,288912070,5850,5850,5850,5850,0
20241119,144100,288912070,5850,5850,5850,5850,2
20241119,144000,288900370,5850,5850,5850,5850,18
20241119,143900,288795070,5860,5860,5860,5860,1
20241119,143800,288789210,5860,5840,5860,5840,40
20241119,143700,288555410,5840,5850,5850,5840,286
20241119,143600,286882340,5850,5850,5850,5850,3
20241119,143500,286864790,5850,5850,5850,5850,1
20241119,143400,286858940,5850,5850,5850,5850,13
20241119,143300,286782890,5860,5860,5860,5860,172
20241119,143200,285774970,5860,5860,5860,5860,0
20241119,143100,285774970,5860,5860,5860,5860,10
20241119,143000,285716370,5860,5860,5860,5860,0
20241119,142900,285716370,5860,5860,5860,5860,33
20241119,142800,285522990,5830,5830,5830,5830,38
20241119,142700,285301450,5830,5840,5840,5830,304
20241119,142600,283526830,5850,5850,5850,5850,200
20241119,142500,282356830,5850,5850,5850,5850,6
20241119,142400,282321730,5840,5840,5840,5840,1
20241119,142300,282315890,5840,5840,5840,5840,33
20241119,142200,282123170,5840,5840,5840,5840,0
20241119,142100,282123170,5840,5840,5840,5840,20
20241119,142000,282006370,5840,5850,5850,5840,4716
20241119,141900,254421840,5860,5860,5860,5860,33
20241119,141800,254228460,5860,5860,5860,5860,900
20241119,141700,248954460,5870,5870,5870,5870,0
20241119,141600,248954460,5870,5870,5870,5870,10
20241119,141500,248895760,5870,5870,5870,5870,55
20241119,141400,248572910,5870,5870,5870,5870,1
20241119,141300,248567040,5850,5850,5850,5850,0
20241119,141200,248567040,5850,5860,5860,5850,60
20241119,141100,248215490,5880,5880,5880,5880,0
20241119,141000,248215490,5880,5880,5880,5880,0
20241119,140900,248215490,5880,5880,5880,5880,0
20241119,140800,248215490,5880,5880,5880,5880,20
20241119,140700,248097890,5880,5880,5880,5880,0
20241119,140600,248097890,5880,5880,5880,5880,5
20241119,140500,248068490,5880,5880,5880,5880,0
20241119,140400,248068490,5880,5870,5880,5870,4
20241119,140300,248045000,5890,5890,5890,5890,0
20241119,140200,248045000,5890,5890,5890,5890,5
20241119,140100,248015550,5900,5890,5900,5890,5
20241119,140000,247986080,5860,5860,5860,5860,0
20241119,135900,247986080,5860,5860,5860,5860,402
20241119,135800,245630360,5900,5900,5900,5900,0
20241119,135700,245630360,5900,5900,5900,5900,1
20241119,135600,245624460,5870,5870,5870,5870,7
20241119,135500,245583370,5870,5870,5870,5870,500
20241119,135400,242648370,5920,5920,5920,5920,1
20241119,135300,242642450,5880,5890,5890,5880,525
20241119,135200,239554770,5900,5900,5900,5900,43
20241119,135100,239301070,5920,5910,5920,5910,150
20241119,135000,238413480,5920,5900,5920,5900,152
20241119,134900,237515650,5900,5900,5900,5900,15
20241119,134800,237427150,5900,5900,5900,5900,100
20241119,134700,236837150,5900,5900,5900,5900,0
20241119,134600,236837150,5900,5900,5900,5900,300
20241119,134500,235067150,5900,5900,5900,5900,1
20241119,134400,235061250,5900,5900,5900,5900,129
20241119,134300,234300150,5900,5900,5900,5900,175
20241119,134200,233267650,5890,5890,5890,5890,2
20241119,134100,233255870,5880,5860,5880,5860,202
20241119,134000,232068140,5870,5870,5870,5870,0
20241119,133900,232068140,5870,5870,5870,5870,0
20241119,133800,232068140,5870,5870,5870,5870,1
20241119,133700,232062270,5870,5870,5870,5870,0
20241119,133600,232062270,5870,5870,5870,5870,0
20241119,133500,232062270,5870,5870,5870,5870,0
20241119,133400,232062270,5870,5870,5870,5870,0
20241119,133300,232062270,5870,5870,5870,5870,260
20241119,133200,230536070,5880,5880,5880,5880,94
20241119,133100,229983350,5870,5870,5870,5870,0
20241119,133000,229983350,5870,5870,5870,5870,1
20241119,132900,229977480,5880,5880,5880,5880,0
20241119,132800,229977480,5880,5880,5880,5880,0
20241119,132700,229977480,5880,5880,5880,5880,0
20241119,132600,229977480,5880,5880,5880,5880,0
20241119,132500,229977480,5880,5880,5880,5880,2
20241119,132400,229965720,5860,5860,5860,5860,0
20241119,132300,229965720,5860,5860,5860,5860,3
20241119,132200,229948140,5860,5860,5860,5860,136
20241119,132100,229151180,5860,5870,5870,5860,21
20241119,132000,229028090,5860,5860,5860,5860,17
20241119,131900,228928470,5860,5860,5860,5860,11
20241119,131800,228864010,5860,5860,5860,5860,0
20241119,131700,228864010,5860,5860,5860,5860,1
20241119,131600,228858150,5870,5870,5870,5870,0
20241119,131500,228858150,5870,5870,5870,5870,100
20241119,131400,228271150,5860,5860,5860,5860,0
20241119,131300,228271150,5860,5860,5860,5860,0
20241119,131200,228271150,5860,5860,5860,5860,63
20241119,131100,227901970,5890,5890,5890,5890,0
20241119,131000,227901970,5890,5890,5890,5890,0
20241119,130900,227901970,5890,5890,5890,5890,0
20241119,130800,227901970,5890,5890,5890,5890,0
20241119,130700,227901970,5890,5890,5890,5890,0
20241119,130600,227901970,5890,5890,5890,5890,0
20241119,130500,227901970,5890,5890,5890,5890,0
20241119,130400,227901970,5890,5890,5890,5890,0
20241119,130300,227901970,5890,5890,5890,5890,0
20241119,130200,227901970,5890,5890,5890,5890,0
20241119,130100,227901970,5890,5890,5890,5890,0
20241119,130000,227901970,5890,5890,5890,5890,0
20241119,125900,227901970,5890,5870,5890,5870,20
20241119,125800,227784240,5860,5860,5860,5860,9
20241119,125700,227731500,5860,5860,5860,5860,1
20241119,125600,227725640,5850,5850,5850,5850,119
20241119,125500,227029490,5850,5850,5850,5850,0
20241119,125400,227029490,5850,5850,5850,5850,90
20241119,125300,226502990,5850,5860,5860,5850,111
20241119,125200,225853530,5860,5850,5860,5850,155
20241119,125100,224945240,5840,5850,5850,5840,2
20241119,125000,224933550,5840,5840,5840,5840,0
20241119,124900,224933550,5840,5840,5840,5840,51
20241119,124800,224635710,5840,5840,5840,5840,8
20241119,124700,224588990,5840,5850,5850,5840,180
20241119,124600,223537250,5850,5850,5850,5850,1
20241119,124500,223531400,5850,5850,5850,5850,35
20241119,124400,223326650,5850,5850,5850,5850,2
20241119,124300,223314950,5850,5850,5850,5850,3
20241119,124200,223297400,5840,5840,5840,5840,0
20241119,124100,223297400,5840,5840,5840,5840,38
20241119,124000,223075480,5840,5840,5840,5840,205
20241119,123900,221878280,5850,5850,5850,5850,0
20241119,123800,221878280,5850,5850,5850,5850,3
20241119,123700,221860730,5850,5850,5850,5850,0
20241119,123600,221860730,5850,5840,5850,5840,22
20241119,123500,221732230,5840,5840,5840,5840,0
20241119,123400,221732230,5840,5840,5840,5840,39
20241119,123300,221504470,5840,5850,5850,5840,2
20241119,123200,221492780,5850,5850,5850,5850,28
20241119,123100,221328980,5850,5850,5850,5850,153
20241119,123000,220433930,5850,5850,5850,5850,0
20241119,122900,220433930,5850,5840,5850,5840,2
20241119,122800,220422240,5830,5830,5830,5830,0
20241119,122700,220422240,5830,5830,5830,5830,1
20241119,122600,220416410,5830,5830,5830,5830,0
20241119,122500,220416410,5830,5830,5830,5830,0
20241119,122400,220416410,5830,5830,5830,5830,36
20241119,122300,220206530,5820,5820,5820,5820,160
20241119,122200,219275330,5830,5830,5830,5830,10
20241119,122100,219217030,5830,5830,5830,5830,0
20241119,122000,219217030,5830,5830,5830,5830,0
20241119,121900,219217030,5830,5830,5830,5830,349
20241119,121800,217182360,5840,5840,5840,5840,0
20241119,121700,217182360,5840,5840,5840,5840,0
20241119,121600,217182360,5840,5840,5840,5840,0
20241119,121500,217182360,5840,5840,5840,5840,0
20241119,121400,217182360,5840,5830,5840,5830,77
20241119,121300,216732950,5830,5830,5830,5830,0
20241119,121200,216732950,5830,5830,5830,5830,0
20241119,121100,216732950,5830,5830,5830,5830,0
20241119,121000,216732950,5830,5830,5830,5830,1
20241119,120900,216727120,5820,5820,5820,5820,0
20241119,120800,216727120,5820,5820,5820,5820,0
20241119,120700,216727120,5820,5820,5820,5820,0
20241119,120600,216727120,5820,5820,5820,5820,0
20241119,120500,216727120,5820,5820,5820,5820,0
20241119,120400,216727120,5820,5820,5820,5820,0
20241119,120300,216727120,5820,5840,5840,5820,1285
20241119,120200,209234400,5850,5850,5850,5850,2
20241119,120100,209222700,5830,5830,5830,5830,0
20241119,120000,209222700,5830,5830,5830,5830,0
20241119,115900,209222700,5830,5830,5830,5830,0
20241119,115800,209222700,5830,5830,5830,5830,40
20241119,115700,208989500,5830,5830,5830,5830,0
20241119,115600,208989500,5830,5830,5830,5830,0
20241119,115500,208989500,5830,5830,5830,5830,0
20241119,115400,208989500,5830,5840,5840,5830,250
20241119,115300,207531760,5840,5840,5840,5840,0
20241119,115200,207531760,5840,5840,5840,5840,0
20241119,115100,207531760,5840,5850,5850,5840,148
20241119,115000,206667330,5860,5860,5860,5860,50
20241119,114900,206374330,5860,5860,5860,5860,0
20241119,114800,206374330,5860,5860,5860,5860,16
20241119,114700,206280570,5860,5840,5860,5840,17
20241119,114600,206181210,5830,5830,5830,5830,0
20241119,114500,206181210,5830,5830,5830,5830,0
20241119,114400,206181210,5830,5830,5830,5830,0
20241119,114300,206181210,5830,5830,5830,5830,1
20241119,114200,206175380,5830,5830,5830,5830,47
20241119,114100,205901370,5830,5830,5830,5830,0
20241119,114000,205901370,5830,5830,5830,5830,0
20241119,113900,205901370,5830,5840,5840,5830,223
20241119,113800,204601010,5840,5840,5840,5840,0
20241119,113700,204601010,5840,5840,5840,5840,0
20241119,113600,204601010,5840,5840,5840,5840,20
20241119,113500,204484210,5840,5830,5840,5830,258
20241119,113400,202979870,5840,5850,5850,5840,1391
20241119,113300,194853230,5860,5860,5860,5860,0
20241119,113200,194853230,5860,5860,5860,5860,1
20241119,113100,194847370,5850,5850,5850,5850,200
20241119,113000,193677370,5870,5870,5870,5870,0
20241119,112900,193677370,5870,5870,5870,5870,0
20241119,112800,193677370,5870,5870,5870,5870,0
20241119,112700,193677370,5870,5870,5870,5870,0
20241119,112600,193677370,5870,5860,5870,5840,56
20241119,112500,193349330,5840,5840,5840,5840,2
20241119,112400,193337650,5840,5840,5840,5840,202
20241119,112300,192157970,5840,5840,5840,5840,10
20241119,112200,192099570,5840,5840,5840,5840,67
20241119,112100,191708290,5840,5840,5840,5840,1
20241119,112000,191702450,5850,5850,5850,5850,327
20241119,111900,189789500,5850,5870,5870,5850,457
20241119,111800,187115960,5870,5870,5870,5860,2065
20241119,111700,175002000,5900,5900,5900,5900,0
20241119,111600,175002000,5900,5900,5900,5900,0
20241119,111500,175002000,5900,5900,5900,5900,0
20241119,111400,175002000,5900,5900,5900,5900,0
20241119,111300,175002000,5900,5900,5900,5900,0
20241119,111200,175002000,5900,5900,5900,5900,1
20241119,111100,174996100,5880,5880,5880,5880,0
20241119,111000,174996100,5880,5870,5880,5870,189
20241119,110900,173885080,5880,5890,5890,5880,491
20241119,110800,170995200,5920,5920,5920,5920,0
20241119,110700,170995200,5920,5920,5920,5920,10
20241119,110600,170936000,5930,5930,5930,5930,0
20241119,110500,170936000,5930,5890,5930,5890,500
20241119,110400,167977560,5870,5880,5880,5870,341
20241119,110300,165973590,5890,5890,5940,5890,361
20241119,110200,163843820,5870,5870,5870,5870,0
20241119,110100,163843820,5870,5870,5870,5870,0
20241119,110000,163843820,5870,5880,5880,5870,10
20241119,105900,163785080,5870,5870,5870,5870,0
20241119,105800,163785080,5870,5890,5890,5870,473
20241119,105700,161008130,5890,5890,5890,5890,63
20241119,105600,160637060,5890,5870,5890,5870,80
20241119,105500,160167440,5890,5890,5890,5890,50
20241119,105400,159872940,5900,5910,5910,5900,57
20241119,105300,159536240,5910,5890,5910,5890,4
20241119,105200,159512630,5870,5880,5880,5870,81
20241119,105100,159036360,5870,5880,5880,5870,23
20241119,105000,158901130,5880,5880,5880,5880,0
20241119,104900,158901130,5880,5870,5880,5870,653
20241119,104800,155067920,5910,5910,5910,5910,0
20241119,104700,155067920,5910,5910,5910,5910,1
20241119,104600,155062010,5870,5880,5880,5870,160
20241119,104500,154122410,5910,5910,5910,5910,1
20241119,104400,154116500,5920,5920,5920,5920,2
20241119,104300,154104660,5890,5890,5890,5880,230
20241119,104200,152750680,5900,5900,5900,5900,0
20241119,104100,152750680,5900,5880,5900,5880,9
20241119,104000,152697680,5870,5870,5870,5870,0
20241119,103900,152697680,5870,5890,5890,5870,1303
20241119,103800,145045230,5890,5890,5890,5890,0
20241119,103700,145045230,5890,5890,5890,5890,4
20241119,103600,145021670,5880,5880,5880,5880,0
20241119,103500,145021670,5880,5880,5880,5880,0
20241119,103400,145021670,5880,5890,5890,5880,30
20241119,103300,144845260,5880,5890,5890,5880,102
20241119,103200,144244660,5900,5900,5900,5900,5
20241119,103100,144215160,5900,5910,5910,5900,382
20241119,103000,141961340,5910,5930,5930,5910,217
20241119,102900,140678810,5930,5920,5930,5920,163
20241119,102800,139713730,5930,5930,5930,5930,71
20241119,102700,139292700,5930,5930,5930,5930,1
20241119,102600,139286770,5970,5960,5970,5960,595
20241119,102500,135734630,5970,5970,5980,5970,519
20241119,102400,132632310,5960,5950,5960,5950,215
20241119,102300,131351720,5930,5930,5930,5930,486
20241119,102200,128469740,5940,5980,5980,5940,713
20241119,102100,124229710,5980,5980,5980,5970,340
20241119,102000,122196630,5970,5970,5970,5960,733
20241119,101900,117820940,5970,5970,5980,5970,399
20241119,101800,115434950,5970,5960,5970,5950,1406
20241119,101700,107055960,5980,5950,6000,5950,4116
20241119,101600,82461630,5940,5940,5940,5920,996
20241119,101500,76548390,5940,5930,5940,5920,127
20241119,101400,75794230,5930,5930,5940,5890,691
20241119,101300,71693700,5930,5910,5930,5910,785
20241119,101200,67046580,5920,5920,5920,5920,0
20241119,101100,67046580,5920,5910,5920,5910,372
20241119,101000,64847900,5910,5910,5910,5910,101
20241119,100900,64250990,5910,5890,5910,5890,168
20241119,100800,63260790,5890,5890,5890,5890,1
20241119,100700,63254900,5880,5910,5920,5880,59
20241119,100600,62906160,5910,5910,5910,5910,130
20241119,100500,62137860,5920,5900,5920,5900,20
20241119,100400,62019520,5890,5890,5890,5890,41
20241119,100300,61778030,5890,5890,5890,5890,0
20241119,100200,61778030,5890,5890,5890,5890,100
20241119,100100,61189030,5890,5890,5890,5890,1
20241119,100000,61183140,5870,5880,5880,5870,11
20241119,095900,61118470,5880,5880,5880,5880,0
20241119,095800,61118470,5880,5900,5900,5880,55
20241119,095700,60794780,5920,5920,5920,5920,0
20241119,095600,60794780,5920,5880,5920,5880,116
20241119,095500,60110340,5880,5880,5880,5880,20
20241119,095400,59992740,5880,5880,5880,5880,50
20241119,095300,59698740,5880,5880,5880,5880,8
20241119,095200,59651700,5880,5880,5880,5880,10
20241119,095100,59592900,5880,5840,5880,5830,33
20241119,095000,59400200,5840,5850,5850,5840,594
20241119,094900,55931090,5860,5860,5860,5860,3
20241119,094800,55913510,5860,5860,5860,5860,0
20241119,094700,55913510,5860,5860,5860,5860,265
20241119,094600,54360610,5910,5870,5910,5870,171
20241119,094500,53351760,5900,5900,5900,5900,200
20241119,094400,52171760,5900,5900,5900,5900,0
20241119,094300,52171760,5900,5860,5900,5860,928
20241119,094200,46713650,5850,5860,5860,5830,169
20241119,094100,45724750,5860,5860,5860,5860,3
20241119,094000,45707170,5850,5840,5850,5840,51
20241119,093900,45409320,5840,5840,5850,5840,84
20241119,093800,44918430,5850,5850,5850,5850,0
20241119,093700,44918430,5850,5850,5850,5850,8
20241119,093600,44871630,5850,5870,5870,5850,6
20241119,093500,44836510,5870,5870,5870,5870,3
20241119,093400,44818900,5870,5870,5870,5870,5
20241119,093300,44789550,5840,5840,5840,5840,12
20241119,093200,44719470,5850,5880,5880,5850,15
20241119,093100,44631570,5880,5890,5890,5880,239
20241119,093000,43225310,5890,5890,5890,5830,8
20241119,092900,43178260,5820,5860,5860,5820,230
20241119,092800,41838710,5860,5860,5860,5860,110
20241119,092700,41194110,5900,5900,5900,5900,1
20241119,092600,41188210,5900,5900,5900,5900,12
20241119,092500,41117410,5860,5900,5900,5860,311
20241119,092400,39282590,5900,5900,5900,5860,11
20241119,092300,39217770,5900,5900,5900,5900,115
20241119,092200,38539270,5860,5870,5870,5850,300
20241119,092100,36780630,5880,5870,5900,5870,331
20241119,092000,34828160,5890,5880,5890,5880,129
20241119,091900,34068370,5890,5890,5890,5890,0
20241119,091800,34068370,5890,5900,5900,5890,60
20241119,091700,33714380,5900,5880,5900,5860,406
20241119,091600,31323090,5850,5850,5870,5850,293
20241119,091500,29605620,5850,5830,5850,5820,706
20241119,091400,25490730,5860,5860,5860,5860,0
20241119,091300,25490730,5860,5860,5860,5860,1
20241119,091200,25484870,5830,5830,5830,5830,138
20241119,091100,24680330,5870,5840,5870,5820,313
20241119,091000,22858020,5840,5860,5860,5840,741
20241119,090900,18525120,5860,5880,5880,5850,251
20241119,090800,17054210,5880,5870,5880,5870,7
20241119,090700,17013090,5880,5880,5880,5880,10
20241119,090600,16954290,5890,5890,5890,5880,405
20241119,090500,14568850,5880,5870,5880,5870,199
20241119,090400,13399440,5890,5870,5890,5870,186
20241119,090300,12305700,5870,5860,5870,5860,151
20241119,090200,11420330,5860,5860,5860,5860,23
20241119,090100,11285550,5820,5900,5900,5820,1178
20241119,090000,4417560,5910,5820,5910,5820,759