KissMeData/439580/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,212300,2973834110,14780,14780,14780,14780,4322
20241119,212200,2973834110,14780,14780,14780,14780,0
20241119,212100,2973834110,14780,14780,14780,14780,0
20241119,212000,2973834110,14780,14780,14780,14780,0
20241119,211900,2973834110,14780,14780,14780,14780,0
20241119,211800,2973834110,14780,14780,14780,14780,0
20241119,211700,2973834110,14780,14780,14780,14780,0
20241119,211600,2973834110,14780,14780,14780,14780,0
20241119,211500,2973834110,14780,14780,14780,14780,0
20241119,211400,2973834110,14780,14780,14780,14780,0
20241119,211300,2973834110,14780,14780,14780,14780,0
20241119,211200,2973834110,14780,14780,14780,14780,0
20241119,211100,2973834110,14780,14780,14780,14780,0
20241119,211000,2973834110,14780,14780,14780,14780,0
20241119,210900,2973834110,14780,14780,14780,14780,0
20241119,210800,2973834110,14780,14780,14780,14780,0
20241119,210700,2973834110,14780,14780,14780,14780,0
20241119,210600,2973834110,14780,14780,14780,14780,0
20241119,210500,2973834110,14780,14780,14780,14780,0
20241119,210400,2973834110,14780,14780,14780,14780,0
20241119,210300,2973834110,14780,14780,14780,14780,0
20241119,210200,2973834110,14780,14780,14780,14780,0
20241119,210100,2973834110,14780,14780,14780,14780,0
20241119,210000,2973834110,14780,14780,14780,14780,0
20241119,205900,2973834110,14780,14780,14780,14780,0
20241119,205800,2973834110,14780,14780,14780,14780,0
20241119,205700,2973834110,14780,14780,14780,14780,0
20241119,205600,2973834110,14780,14780,14780,14780,0
20241119,205500,2973834110,14780,14780,14780,14780,0
20241119,205400,2973834110,14780,14780,14780,14780,0
20241119,205300,2973834110,14780,14780,14780,14780,4322
20241119,205200,2973834110,14780,14780,14780,14780,0
20241119,205100,2973834110,14780,14780,14780,14780,0
20241119,205000,2973834110,14780,14780,14780,14780,0
20241119,204900,2973834110,14780,14780,14780,14780,0
20241119,204800,2973834110,14780,14780,14780,14780,0
20241119,204700,2973834110,14780,14780,14780,14780,0
20241119,204600,2973834110,14780,14780,14780,14780,0
20241119,204500,2973834110,14780,14780,14780,14780,0
20241119,204400,2973834110,14780,14780,14780,14780,0
20241119,204300,2973834110,14780,14780,14780,14780,0
20241119,204200,2973834110,14780,14780,14780,14780,0
20241119,204100,2973834110,14780,14780,14780,14780,0
20241119,204000,2973834110,14780,14780,14780,14780,0
20241119,203900,2973834110,14780,14780,14780,14780,0
20241119,203800,2973834110,14780,14780,14780,14780,0
20241119,203700,2973834110,14780,14780,14780,14780,0
20241119,203600,2973834110,14780,14780,14780,14780,0
20241119,203500,2973834110,14780,14780,14780,14780,0
20241119,203400,2973834110,14780,14780,14780,14780,0
20241119,203300,2973834110,14780,14780,14780,14780,0
20241119,203200,2973834110,14780,14780,14780,14780,0
20241119,203100,2973834110,14780,14780,14780,14780,0
20241119,203000,2973834110,14780,14780,14780,14780,0
20241119,202900,2973834110,14780,14780,14780,14780,0
20241119,202800,2973834110,14780,14780,14780,14780,0
20241119,202700,2973834110,14780,14780,14780,14780,0
20241119,202600,2973834110,14780,14780,14780,14780,0
20241119,202500,2973834110,14780,14780,14780,14780,0
20241119,202400,2973834110,14780,14780,14780,14780,0
20241119,202300,2973834110,14780,14780,14780,14780,4322
20241119,202200,2973834110,14780,14780,14780,14780,0
20241119,202100,2973834110,14780,14780,14780,14780,0
20241119,202000,2973834110,14780,14780,14780,14780,0
20241119,201900,2973834110,14780,14780,14780,14780,0
20241119,201800,2973834110,14780,14780,14780,14780,0
20241119,201700,2973834110,14780,14780,14780,14780,0
20241119,201600,2973834110,14780,14780,14780,14780,0
20241119,201500,2973834110,14780,14780,14780,14780,0
20241119,201400,2973834110,14780,14780,14780,14780,0
20241119,201300,2973834110,14780,14780,14780,14780,0
20241119,201200,2973834110,14780,14780,14780,14780,0
20241119,201100,2973834110,14780,14780,14780,14780,0
20241119,201000,2973834110,14780,14780,14780,14780,0
20241119,200900,2973834110,14780,14780,14780,14780,0
20241119,200800,2973834110,14780,14780,14780,14780,0
20241119,200700,2973834110,14780,14780,14780,14780,0
20241119,200600,2973834110,14780,14780,14780,14780,0
20241119,200500,2973834110,14780,14780,14780,14780,0
20241119,200400,2973834110,14780,14780,14780,14780,0
20241119,200300,2973834110,14780,14780,14780,14780,0
20241119,200200,2973834110,14780,14780,14780,14780,0
20241119,200100,2973834110,14780,14780,14780,14780,0
20241119,200000,2973834110,14780,14780,14780,14780,0
20241119,195900,2973834110,14780,14780,14780,14780,0
20241119,195800,2973834110,14780,14780,14780,14780,0
20241119,195700,2973834110,14780,14780,14780,14780,0
20241119,195600,2973834110,14780,14780,14780,14780,0
20241119,195500,2973834110,14780,14780,14780,14780,0
20241119,195400,2973834110,14780,14780,14780,14780,0
20241119,195300,2973834110,14780,14780,14780,14780,4322
20241119,195200,2973834110,14780,14780,14780,14780,0
20241119,195100,2973834110,14780,14780,14780,14780,0
20241119,195000,2973834110,14780,14780,14780,14780,0
20241119,194900,2973834110,14780,14780,14780,14780,0
20241119,194800,2973834110,14780,14780,14780,14780,0
20241119,194700,2973834110,14780,14780,14780,14780,0
20241119,194600,2973834110,14780,14780,14780,14780,0
20241119,194500,2973834110,14780,14780,14780,14780,0
20241119,194400,2973834110,14780,14780,14780,14780,0
20241119,194300,2973834110,14780,14780,14780,14780,0
20241119,194200,2973834110,14780,14780,14780,14780,0
20241119,194100,2973834110,14780,14780,14780,14780,0
20241119,194000,2973834110,14780,14780,14780,14780,0
20241119,193900,2973834110,14780,14780,14780,14780,0
20241119,193800,2973834110,14780,14780,14780,14780,0
20241119,193700,2973834110,14780,14780,14780,14780,0
20241119,193600,2973834110,14780,14780,14780,14780,0
20241119,193500,2973834110,14780,14780,14780,14780,0
20241119,193400,2973834110,14780,14780,14780,14780,0
20241119,193300,2973834110,14780,14780,14780,14780,0
20241119,193200,2973834110,14780,14780,14780,14780,0
20241119,193100,2973834110,14780,14780,14780,14780,0
20241119,193000,2973834110,14780,14780,14780,14780,0
20241119,192900,2973834110,14780,14780,14780,14780,0
20241119,192800,2973834110,14780,14780,14780,14780,0
20241119,192700,2973834110,14780,14780,14780,14780,0
20241119,192600,2973834110,14780,14780,14780,14780,0
20241119,192500,2973834110,14780,14780,14780,14780,0
20241119,192400,2973834110,14780,14780,14780,14780,0
20241119,192300,2973834110,14780,14780,14780,14780,4322
20241119,192200,2973834110,14780,14780,14780,14780,0
20241119,192100,2973834110,14780,14780,14780,14780,0
20241119,192000,2973834110,14780,14780,14780,14780,0
20241119,191900,2973834110,14780,14780,14780,14780,0
20241119,191800,2973834110,14780,14780,14780,14780,0
20241119,191700,2973834110,14780,14780,14780,14780,0
20241119,191600,2973834110,14780,14780,14780,14780,0
20241119,191500,2973834110,14780,14780,14780,14780,0
20241119,191400,2973834110,14780,14780,14780,14780,0
20241119,191300,2973834110,14780,14780,14780,14780,0
20241119,191200,2973834110,14780,14780,14780,14780,0
20241119,191100,2973834110,14780,14780,14780,14780,0
20241119,191000,2973834110,14780,14780,14780,14780,0
20241119,190900,2973834110,14780,14780,14780,14780,0
20241119,190800,2973834110,14780,14780,14780,14780,0
20241119,190700,2973834110,14780,14780,14780,14780,0
20241119,190600,2973834110,14780,14780,14780,14780,0
20241119,190500,2973834110,14780,14780,14780,14780,0
20241119,190400,2973834110,14780,14780,14780,14780,0
20241119,190300,2973834110,14780,14780,14780,14780,0
20241119,190200,2973834110,14780,14780,14780,14780,0
20241119,190100,2973834110,14780,14780,14780,14780,0
20241119,190000,2973834110,14780,14780,14780,14780,0
20241119,185900,2973834110,14780,14780,14780,14780,0
20241119,185800,2973834110,14780,14780,14780,14780,0
20241119,185700,2973834110,14780,14780,14780,14780,0
20241119,185600,2973834110,14780,14780,14780,14780,0
20241119,185500,2973834110,14780,14780,14780,14780,0
20241119,185400,2973834110,14780,14780,14780,14780,0
20241119,185300,2973834110,14780,14780,14780,14780,4322
20241119,185200,2973834110,14780,14780,14780,14780,0
20241119,185100,2973834110,14780,14780,14780,14780,0
20241119,185000,2973834110,14780,14780,14780,14780,0
20241119,184900,2973834110,14780,14780,14780,14780,0
20241119,184800,2973834110,14780,14780,14780,14780,0
20241119,184700,2973834110,14780,14780,14780,14780,0
20241119,184600,2973834110,14780,14780,14780,14780,0
20241119,184500,2973834110,14780,14780,14780,14780,0
20241119,184400,2973834110,14780,14780,14780,14780,0
20241119,184300,2973834110,14780,14780,14780,14780,0
20241119,184200,2973834110,14780,14780,14780,14780,0
20241119,184100,2973834110,14780,14780,14780,14780,0
20241119,184000,2973834110,14780,14780,14780,14780,0
20241119,183900,2973834110,14780,14780,14780,14780,0
20241119,183800,2973834110,14780,14780,14780,14780,0
20241119,183700,2973834110,14780,14780,14780,14780,0
20241119,183600,2973834110,14780,14780,14780,14780,0
20241119,183500,2973834110,14780,14780,14780,14780,0
20241119,183400,2973834110,14780,14780,14780,14780,0
20241119,183300,2973834110,14780,14780,14780,14780,0
20241119,183200,2973834110,14780,14780,14780,14780,0
20241119,183100,2973834110,14780,14780,14780,14780,0
20241119,183000,2973834110,14780,14780,14780,14780,0
20241119,182900,2973834110,14780,14780,14780,14780,0
20241119,182800,2973834110,14780,14780,14780,14780,0
20241119,182700,2973834110,14780,14780,14780,14780,0
20241119,182600,2973834110,14780,14780,14780,14780,0
20241119,182500,2973834110,14780,14780,14780,14780,0
20241119,182400,2973834110,14780,14780,14780,14780,0
20241119,182300,2973834110,14780,14780,14780,14780,4322
20241119,182200,2973834110,14780,14780,14780,14780,0
20241119,182100,2973834110,14780,14780,14780,14780,0
20241119,182000,2973834110,14780,14780,14780,14780,0
20241119,181900,2973834110,14780,14780,14780,14780,0
20241119,181800,2973834110,14780,14780,14780,14780,0
20241119,181700,2973834110,14780,14780,14780,14780,0
20241119,181600,2973834110,14780,14780,14780,14780,0
20241119,181500,2973834110,14780,14780,14780,14780,0
20241119,181400,2973834110,14780,14780,14780,14780,0
20241119,181300,2973834110,14780,14780,14780,14780,0
20241119,181200,2973834110,14780,14780,14780,14780,0
20241119,181100,2973834110,14780,14780,14780,14780,0
20241119,181000,2973834110,14780,14780,14780,14780,0
20241119,180900,2973834110,14780,14780,14780,14780,0
20241119,180800,2973834110,14780,14780,14780,14780,0
20241119,180700,2973834110,14780,14780,14780,14780,0
20241119,180600,2973834110,14780,14780,14780,14780,0
20241119,180500,2973834110,14780,14780,14780,14780,0
20241119,180400,2973834110,14780,14780,14780,14780,0
20241119,180300,2973834110,14780,14780,14780,14780,0
20241119,180200,2973834110,14780,14780,14780,14780,0
20241119,180100,2973834110,14780,14780,14780,14780,0
20241119,180000,2973834110,14780,14780,14780,14780,0
20241119,175900,2973834110,14780,14780,14780,14780,0
20241119,175800,2973834110,14780,14780,14780,14780,0
20241119,175700,2973834110,14780,14780,14780,14780,0
20241119,175600,2973834110,14780,14780,14780,14780,0
20241119,175500,2973834110,14780,14780,14780,14780,0
20241119,175400,2973834110,14780,14780,14780,14780,0
20241119,175300,2973834110,14780,14780,14780,14780,4322
20241119,175200,2973834110,14780,14780,14780,14780,0
20241119,175100,2973834110,14780,14780,14780,14780,0
20241119,175000,2973834110,14780,14780,14780,14780,0
20241119,174900,2973834110,14780,14780,14780,14780,0
20241119,174800,2973834110,14780,14780,14780,14780,0
20241119,174700,2973834110,14780,14780,14780,14780,0
20241119,174600,2973834110,14780,14780,14780,14780,0
20241119,174500,2973834110,14780,14780,14780,14780,0
20241119,174400,2973834110,14780,14780,14780,14780,0
20241119,174300,2973834110,14780,14780,14780,14780,0
20241119,174200,2973834110,14780,14780,14780,14780,0
20241119,174100,2973834110,14780,14780,14780,14780,0
20241119,174000,2973834110,14780,14780,14780,14780,0
20241119,173900,2973834110,14780,14780,14780,14780,0
20241119,173800,2973834110,14780,14780,14780,14780,0
20241119,173700,2973834110,14780,14780,14780,14780,0
20241119,173600,2973834110,14780,14780,14780,14780,0
20241119,173500,2973834110,14780,14780,14780,14780,0
20241119,173400,2973834110,14780,14780,14780,14780,0
20241119,173300,2973834110,14780,14780,14780,14780,0
20241119,173200,2973834110,14780,14780,14780,14780,0
20241119,173100,2973834110,14780,14780,14780,14780,0
20241119,173000,2973834110,14780,14780,14780,14780,0
20241119,172900,2973834110,14780,14780,14780,14780,0
20241119,172800,2973834110,14780,14780,14780,14780,0
20241119,172700,2973834110,14780,14780,14780,14780,0
20241119,172600,2973834110,14780,14780,14780,14780,0
20241119,172500,2973834110,14780,14780,14780,14780,0
20241119,172400,2973834110,14780,14780,14780,14780,0
20241119,172300,2973834110,14780,14780,14780,14780,4322
20241119,172200,2973834110,14780,14780,14780,14780,0
20241119,172100,2973834110,14780,14780,14780,14780,0
20241119,172000,2973834110,14780,14780,14780,14780,0
20241119,171900,2973834110,14780,14780,14780,14780,0
20241119,171800,2973834110,14780,14780,14780,14780,0
20241119,171700,2973834110,14780,14780,14780,14780,0
20241119,171600,2973834110,14780,14780,14780,14780,0
20241119,171500,2973834110,14780,14780,14780,14780,0
20241119,171400,2973834110,14780,14780,14780,14780,0
20241119,171300,2973834110,14780,14780,14780,14780,0
20241119,171200,2973834110,14780,14780,14780,14780,0
20241119,171100,2973834110,14780,14780,14780,14780,0
20241119,171000,2973834110,14780,14780,14780,14780,0
20241119,170900,2973834110,14780,14780,14780,14780,0
20241119,170800,2973834110,14780,14780,14780,14780,0
20241119,170700,2973834110,14780,14780,14780,14780,0
20241119,170600,2973834110,14780,14780,14780,14780,0
20241119,170500,2973834110,14780,14780,14780,14780,0
20241119,170400,2973834110,14780,14780,14780,14780,0
20241119,170300,2973834110,14780,14780,14780,14780,0
20241119,170200,2973834110,14780,14780,14780,14780,0
20241119,170100,2973834110,14780,14780,14780,14780,0
20241119,170000,2973834110,14780,14780,14780,14780,0
20241119,165900,2973834110,14780,14780,14780,14780,0
20241119,165800,2973834110,14780,14780,14780,14780,0
20241119,165700,2973834110,14780,14780,14780,14780,0
20241119,165600,2973834110,14780,14780,14780,14780,0
20241119,165500,2973834110,14780,14780,14780,14780,0
20241119,165400,2973834110,14780,14780,14780,14780,0
20241119,165300,2973834110,14780,14780,14780,14780,4322
20241119,165200,2973834110,14780,14780,14780,14780,0
20241119,165100,2973834110,14780,14780,14780,14780,0
20241119,165000,2973834110,14780,14780,14780,14780,0
20241119,164900,2973834110,14780,14780,14780,14780,0
20241119,164800,2973834110,14780,14780,14780,14780,0
20241119,164700,2973834110,14780,14780,14780,14780,0
20241119,164600,2973834110,14780,14780,14780,14780,0
20241119,164500,2973834110,14780,14780,14780,14780,0
20241119,164400,2973834110,14780,14780,14780,14780,0
20241119,164300,2973834110,14780,14780,14780,14780,0
20241119,164200,2973834110,14780,14780,14780,14780,0
20241119,164100,2973834110,14780,14780,14780,14780,0
20241119,164000,2973834110,14780,14780,14780,14780,0
20241119,163900,2973834110,14780,14780,14780,14780,0
20241119,163800,2973834110,14780,14780,14780,14780,0
20241119,163700,2973834110,14780,14780,14780,14780,0
20241119,163600,2973834110,14780,14780,14780,14780,0
20241119,163500,2973834110,14780,14780,14780,14780,0
20241119,163400,2973834110,14780,14780,14780,14780,0
20241119,163300,2973834110,14780,14780,14780,14780,0
20241119,163200,2973834110,14780,14780,14780,14780,0
20241119,163100,2973834110,14780,14780,14780,14780,0
20241119,163000,2973834110,14780,14780,14780,14780,0
20241119,162900,2973834110,14780,14780,14780,14780,0
20241119,162800,2973834110,14780,14780,14780,14780,0
20241119,162700,2973834110,14780,14780,14780,14780,0
20241119,162600,2973834110,14780,14780,14780,14780,0
20241119,162500,2973834110,14780,14780,14780,14780,0
20241119,162400,2973834110,14780,14780,14780,14780,0
20241119,162300,2973834110,14780,14780,14780,14780,4322
20241119,162200,2973834110,14780,14780,14780,14780,0
20241119,162100,2973834110,14780,14780,14780,14780,0
20241119,162000,2973834110,14780,14780,14780,14780,0
20241119,161900,2973834110,14780,14780,14780,14780,0
20241119,161800,2973834110,14780,14780,14780,14780,0
20241119,161700,2973834110,14780,14780,14780,14780,0
20241119,161600,2973834110,14780,14780,14780,14780,0
20241119,161500,2973834110,14780,14780,14780,14780,0
20241119,161400,2973834110,14780,14780,14780,14780,0
20241119,161300,2973834110,14780,14780,14780,14780,0
20241119,161200,2973834110,14780,14780,14780,14780,0
20241119,161100,2973834110,14780,14780,14780,14780,0
20241119,161000,2973834110,14780,14780,14780,14780,0
20241119,160900,2973834110,14780,14780,14780,14780,0
20241119,160800,2973834110,14780,14780,14780,14780,0
20241119,160700,2973834110,14780,14780,14780,14780,0
20241119,160600,2973834110,14780,14780,14780,14780,0
20241119,160500,2973834110,14780,14780,14780,14780,0
20241119,160400,2973834110,14780,14780,14780,14780,0
20241119,160300,2973834110,14780,14780,14780,14780,0
20241119,160200,2973834110,14780,14780,14780,14780,0
20241119,160100,2973834110,14780,14780,14780,14780,0
20241119,160000,2973834110,14780,14780,14780,14780,0
20241119,155900,2973834110,14780,14780,14780,14780,0
20241119,155800,2973834110,14780,14780,14780,14780,0
20241119,155700,2973834110,14780,14780,14780,14780,0
20241119,155600,2973834110,14780,14780,14780,14780,0
20241119,155500,2973834110,14780,14780,14780,14780,0
20241119,155400,2973834110,14780,14780,14780,14780,0
20241119,155300,2973834110,14780,14780,14780,14780,4322
20241119,155200,2973834110,14780,14780,14780,14780,0
20241119,155100,2973834110,14780,14780,14780,14780,0
20241119,155000,2973834110,14780,14780,14780,14780,0
20241119,154900,2973834110,14780,14780,14780,14780,0
20241119,154800,2973834110,14780,14780,14780,14780,0
20241119,154700,2973834110,14780,14780,14780,14780,0
20241119,154600,2973834110,14780,14780,14780,14780,0
20241119,154500,2973834110,14780,14780,14780,14780,0
20241119,154400,2973834110,14780,14780,14780,14780,0
20241119,154300,2973834110,14780,14780,14780,14780,0
20241119,154200,2973834110,14780,14780,14780,14780,0
20241119,154100,2973834110,14780,14780,14780,14780,0
20241119,154000,2973834110,14780,14780,14780,14780,0
20241119,153900,2973834110,14780,14780,14780,14780,0
20241119,153800,2973834110,14780,14780,14780,14780,0
20241119,153700,2973834110,14780,14780,14780,14780,0
20241119,153600,2973834110,14780,14780,14780,14780,0
20241119,153500,2973834110,14780,14780,14780,14780,0
20241119,153400,2973834110,14780,14780,14780,14780,0
20241119,153300,2973834110,14780,14780,14780,14780,0
20241119,153200,2973834110,14780,14780,14780,14780,0
20241119,153100,2973834110,14780,14780,14780,14780,0
20241119,153000,2973834110,14780,14780,14780,14780,4322
20241119,152900,2909954950,14780,14780,14780,14780,0
20241119,152800,2909954950,14780,14780,14780,14780,0
20241119,152700,2909954950,14780,14780,14780,14780,0
20241119,152600,2909954950,14780,14780,14780,14780,0
20241119,152500,2909954950,14780,14780,14780,14780,0
20241119,152400,2909954950,14780,14780,14780,14780,0
20241119,152300,2909954950,14780,14780,14780,14780,0
20241119,152200,2909954950,14780,14780,14780,14780,0
20241119,152100,2909954950,14780,14780,14780,14780,0
20241119,152000,2909954950,14780,14780,14780,14780,0
20241119,151900,2909954950,14780,14780,14810,14780,3017
20241119,151800,2865341950,14770,14790,14790,14770,406
20241119,151700,2859340230,14780,14790,14790,14780,232
20241119,151600,2855910750,14780,14810,14810,14780,16
20241119,151500,2855674020,14780,14790,14800,14770,1094
20241119,151400,2839505730,14780,14820,14820,14780,108
20241119,151300,2837905450,14830,14770,14830,14750,4671
20241119,151200,2768756650,14780,14770,14780,14770,68
20241119,151100,2767751880,14770,14790,14790,14760,1214
20241119,151000,2749809910,14800,14780,14800,14780,175
20241119,150900,2747221930,14790,14790,14790,14790,0
20241119,150800,2747221930,14790,14800,14800,14790,119
20241119,150700,2745461880,14790,14800,14800,14790,381
20241119,150600,2739823280,14800,14820,14820,14800,705
20241119,150500,2729385620,14820,14810,14820,14810,201
20241119,150400,2726408800,14810,14820,14830,14810,90
20241119,150300,2725075030,14830,14820,14830,14810,423
20241119,150200,2718808110,14790,14800,14800,14780,1631
20241119,150100,2694685570,14810,14810,14810,14810,59
20241119,150000,2693811780,14810,14780,14810,14750,1584
20241119,145900,2670379390,14780,14780,14780,14780,0
20241119,145800,2670379390,14780,14770,14780,14770,194
20241119,145700,2667512310,14780,14750,14780,14740,867
20241119,145600,2654701080,14730,14760,14760,14730,389
20241119,145500,2648966240,14770,14780,14780,14770,289
20241119,145400,2644697670,14790,14790,14790,14790,13
20241119,145300,2644505400,14780,14780,14790,14750,378
20241119,145200,2638916570,14760,14740,14770,14740,1380
20241119,145100,2618559570,14740,14740,14740,14740,250
20241119,145000,2614874570,14740,14750,14750,14740,913
20241119,144900,2601410320,14760,14760,14770,14750,450
20241119,144800,2594766400,14750,14730,14750,14730,1431
20241119,144700,2573679570,14730,14710,14730,14710,415
20241119,144600,2567566940,14720,14680,14720,14680,246
20241119,144500,2563949610,14710,14680,14710,14680,5
20241119,144400,2563876180,14670,14680,14680,14670,500
20241119,144300,2556541170,14690,14670,14690,14670,260
20241119,144200,2552725530,14670,14660,14670,14650,353
20241119,144100,2547550490,14670,14670,14670,14670,193
20241119,144000,2544719180,14670,14680,14680,14660,368
20241119,143900,2539320430,14680,14680,14680,14680,10
20241119,143800,2539173630,14680,14670,14680,14670,57
20241119,143700,2538337170,14680,14690,14690,14680,26
20241119,143600,2537955460,14690,14690,14690,14690,10
20241119,143500,2537808560,14690,14700,14700,14690,170
20241119,143400,2535311160,14700,14700,14700,14700,0
20241119,143300,2535311160,14700,14720,14720,14700,110
20241119,143200,2533693960,14730,14730,14730,14730,0
20241119,143100,2533693960,14730,14730,14730,14730,10
20241119,143000,2533546660,14730,14690,14730,14660,1164
20241119,142900,2516437450,14690,14690,14690,14690,10
20241119,142800,2516290550,14690,14660,14690,14660,459
20241119,142700,2509559260,14660,14670,14670,14660,26
20241119,142600,2509178090,14670,14650,14670,14650,57
20241119,142500,2508343000,14650,14680,14680,14650,152
20241119,142400,2506111670,14680,14680,14680,14680,1
20241119,142300,2506096990,14680,14680,14680,14680,5
20241119,142200,2506023590,14680,14650,14680,14650,369
20241119,142100,2500616960,14650,14650,14650,14640,355
20241119,142000,2495417210,14650,14670,14670,14650,839
20241119,141900,2483122110,14680,14690,14690,14680,112
20241119,141800,2481477460,14690,14700,14700,14690,263
20241119,141700,2477612920,14700,14710,14710,14700,461
20241119,141600,2470834050,14710,14710,14710,14710,101
20241119,141500,2469348340,14710,14720,14720,14710,53
20241119,141400,2468568570,14740,14740,14740,14740,50
20241119,141300,2467831570,14710,14720,14720,14710,50
20241119,141200,2467096060,14710,14710,14710,14710,0
20241119,141100,2467096060,14710,14710,14710,14710,600
20241119,141000,2458270060,14710,14740,14740,14710,83
20241119,140900,2457047280,14740,14750,14750,14740,102
20241119,140800,2455543780,14750,14750,14750,14750,292
20241119,140700,2451236780,14740,14740,14750,14740,206
20241119,140600,2448198340,14750,14750,14750,14750,55
20241119,140500,2447387090,14750,14750,14750,14750,199
20241119,140400,2444451840,14750,14750,14750,14750,0
20241119,140300,2444451840,14750,14740,14750,14740,9
20241119,140200,2444319110,14740,14750,14750,14740,16
20241119,140100,2444083250,14750,14750,14750,14750,10
20241119,140000,2443935750,14740,14710,14750,14710,2474
20241119,135900,2407460650,14740,14740,14740,14710,320
20241119,135800,2402746850,14730,14730,14730,14730,287
20241119,135700,2398519340,14740,14740,14740,14740,98
20241119,135600,2397074820,14730,14720,14730,14720,65
20241119,135500,2396117380,14700,14700,14700,14700,11
20241119,135400,2395955680,14700,14700,14700,14700,922
20241119,135300,2382402280,14700,14700,14700,14700,0
20241119,135200,2382402280,14700,14720,14730,14690,528
20241119,135100,2374632440,14670,14700,14700,14670,104
20241119,135000,2373105750,14700,14710,14720,14700,148
20241119,134900,2370929420,14660,14700,14700,14660,766
20241119,134800,2359686770,14700,14700,14700,14700,88
20241119,134700,2358393170,14700,14720,14720,14700,329
20241119,134600,2353555570,14720,14720,14740,14720,123
20241119,134500,2351744910,14730,14710,14730,14710,670
20241119,134400,2341881830,14710,14720,14720,14710,199
20241119,134300,2338952580,14720,14710,14720,14700,167
20241119,134200,2336496180,14700,14700,14700,14700,12
20241119,134100,2336319780,14700,14700,14700,14700,56
20241119,134000,2335496580,14700,14690,14700,14690,45
20241119,133900,2334835190,14680,14680,14690,14680,52
20241119,133800,2334071730,14680,14680,14690,14680,15
20241119,133700,2333851520,14680,14690,14690,14680,474
20241119,133600,2326892270,14680,14680,14680,14680,563
20241119,133500,2318627430,14680,14660,14680,14650,86
20241119,133400,2317366820,14670,14670,14670,14670,18
20241119,133300,2317102760,14660,14660,14660,14660,0
20241119,133200,2317102760,14660,14670,14680,14660,185
20241119,133100,2314388810,14670,14680,14680,14670,56
20241119,133000,2313567130,14680,14670,14680,14670,94
20241119,132900,2312187640,14670,14680,14680,14670,91
20241119,132800,2310852060,14680,14680,14690,14680,113
20241119,132700,2309193210,14690,14690,14690,14680,50
20241119,132600,2308458810,14690,14700,14700,14690,97
20241119,132500,2307033810,14700,14730,14730,14700,1607
20241119,132400,2283394030,14740,14730,14740,14730,179
20241119,132300,2280755670,14740,14770,14770,14730,2114
20241119,132200,2249590690,14790,14760,14790,14760,46
20241119,132100,2248911700,14760,14760,14760,14760,271
20241119,132000,2244911740,14760,14760,14760,14760,24
20241119,131900,2244557500,14760,14760,14760,14760,1
20241119,131800,2244542740,14760,14790,14790,14760,473
20241119,131700,2237560950,14790,14760,14800,14760,156
20241119,131600,2235258050,14770,14780,14780,14760,236
20241119,131500,2231772640,14790,14790,14790,14790,216
20241119,131400,2228578000,14790,14780,14790,14770,163
20241119,131300,2226170460,14780,14780,14780,14780,222
20241119,131200,2222889300,14770,14770,14770,14770,0
20241119,131100,2222889300,14770,14770,14770,14770,80
20241119,131000,2221707700,14770,14760,14770,14760,270
20241119,130900,2217722010,14760,14780,14780,14760,74
20241119,130800,2216629540,14790,14790,14790,14790,0
20241119,130700,2216629540,14790,14790,14790,14790,14
20241119,130600,2216422480,14790,14750,14790,14750,55
20241119,130500,2215610430,14770,14790,14790,14760,1185
20241119,130400,2198112050,14790,14790,14790,14790,101
20241119,130300,2196618260,14790,14780,14790,14780,60
20241119,130200,2195731450,14770,14770,14770,14770,50
20241119,130100,2194992950,14770,14770,14770,14770,61
20241119,130000,2194091980,14770,14790,14790,14770,93
20241119,125900,2192718350,14770,14790,14790,14760,353
20241119,125800,2187502880,14780,14780,14780,14780,20
20241119,125700,2187207280,14790,14790,14790,14770,24
20241119,125600,2186852380,14770,14790,14790,14770,6
20241119,125500,2186763740,14790,14760,14790,14760,431
20241119,125400,2180391970,14750,14740,14750,14730,106
20241119,125300,2178828910,14720,14710,14720,14710,511
20241119,125200,2171307030,14710,14710,14710,14710,182
20241119,125100,2168629810,14710,14710,14710,14710,1
20241119,125000,2168615100,14710,14710,14710,14710,51
20241119,124900,2167864890,14710,14710,14710,14710,20
20241119,124800,2167570690,14710,14660,14710,14660,1821
20241119,124700,2140806180,14660,14660,14660,14660,7
20241119,124600,2140703560,14660,14660,14660,14650,27
20241119,124500,2140307830,14660,14660,14660,14650,457
20241119,124400,2133609210,14660,14670,14670,14660,366
20241119,124300,2128243550,14670,14670,14680,14670,12
20241119,124200,2128067500,14660,14660,14660,14660,100
20241119,124100,2126601500,14660,14660,14660,14660,58
20241119,124000,2125751220,14660,14670,14670,14660,461
20241119,123900,2118988500,14670,14670,14670,14670,150
20241119,123800,2116788000,14670,14670,14670,14670,22
20241119,123700,2116465260,14670,14670,14670,14670,30
20241119,123600,2116025160,14670,14670,14670,14670,110
20241119,123500,2114411460,14680,14710,14710,14680,659
20241119,123400,2104727490,14710,14710,14710,14710,20
20241119,123300,2104433290,14710,14710,14710,14710,34
20241119,123200,2103933150,14710,14710,14710,14710,95
20241119,123100,2102535700,14710,14710,14710,14710,637
20241119,123000,2093165430,14710,14710,14710,14700,87
20241119,122900,2091885670,14700,14700,14700,14700,293
20241119,122800,2087578570,14710,14720,14720,14710,116
20241119,122700,2085871850,14720,14720,14720,14720,10
20241119,122600,2085724650,14720,14720,14720,14720,0
20241119,122500,2085724650,14720,14730,14730,14720,136
20241119,122400,2083721910,14760,14730,14760,14730,382
20241119,122300,2078094270,14720,14720,14720,14720,0
20241119,122200,2078094270,14720,14720,14720,14720,110
20241119,122100,2076475070,14720,14720,14720,14720,3
20241119,122000,2076430910,14710,14710,14710,14710,20
20241119,121900,2076136710,14710,14710,14710,14710,100
20241119,121800,2074665710,14730,14730,14730,14730,2
20241119,121700,2074636250,14710,14710,14710,14710,229
20241119,121600,2071267660,14710,14720,14730,14700,233
20241119,121500,2067839860,14730,14740,14740,14730,1089
20241119,121400,2051788100,14740,14740,14740,14740,10
20241119,121300,2051640700,14740,14740,14740,14740,256
20241119,121200,2047867260,14770,14780,14780,14770,669
20241119,121100,2037981330,14790,14790,14790,14780,89
20241119,121000,2036665570,14790,14780,14790,14780,508
20241119,120900,2029156270,14780,14780,14780,14780,51
20241119,120800,2028402490,14780,14770,14780,14770,107
20241119,120700,2026822090,14770,14750,14770,14750,342
20241119,120600,2021770950,14750,14750,14750,14750,203
20241119,120500,2018776700,14750,14770,14770,14720,800
20241119,120400,2006988470,14750,14750,14750,14750,0
20241119,120300,2006988470,14750,14730,14750,14730,804
20241119,120200,1995137530,14730,14740,14740,14730,310
20241119,120100,1990568250,14750,14770,14770,14750,161
20241119,120000,1988192980,14750,14750,14750,14750,20
20241119,115900,1987897980,14750,14790,14790,14750,2112
20241119,115800,1956694780,14750,14770,14790,14750,800
20241119,115700,1944881380,14740,14710,14750,14710,1226
20241119,115600,1926816060,14720,14720,14720,14720,20
20241119,115500,1926521660,14720,14720,14720,14720,63
20241119,115400,1925594300,14710,14710,14710,14710,8
20241119,115300,1925476620,14730,14730,14730,14730,2
20241119,115200,1925447160,14700,14700,14720,14700,472
20241119,115100,1918502130,14690,14690,14690,14680,27
20241119,115000,1918105650,14690,14690,14690,14690,6
20241119,114900,1918017510,14690,14680,14690,14680,3
20241119,114800,1917973450,14680,14690,14690,14680,27
20241119,114700,1917577010,14690,14690,14690,14690,231
20241119,114600,1914183620,14690,14680,14690,14680,152
20241119,114500,1911951740,14690,14690,14690,14690,6
20241119,114400,1911863600,14670,14670,14670,14670,0
20241119,114300,1911863600,14670,14670,14670,14670,36
20241119,114200,1911335480,14670,14690,14690,14660,538
20241119,114100,1903447090,14690,14660,14690,14660,91
20241119,114000,1902113000,14660,14640,14660,14640,760
20241119,113900,1890982450,14640,14610,14640,14610,603
20241119,113800,1882169110,14630,14630,14630,14630,248
20241119,113700,1878540870,14600,14600,14600,14600,8
20241119,113600,1878424070,14600,14600,14600,14600,0
20241119,113500,1878424070,14600,14630,14630,14600,538
20241119,113400,1870566200,14630,14630,14630,14630,105
20241119,113300,1869030050,14640,14640,14640,14640,7
20241119,113200,1868927570,14630,14630,14630,14630,10
20241119,113100,1868781270,14630,14560,14630,14560,839
20241119,113000,1856548480,14560,14560,14560,14560,29
20241119,112900,1856126240,14570,14560,14570,14560,22
20241119,112800,1855805710,14520,14520,14520,14520,50
20241119,112700,1855079710,14520,14560,14560,14510,1248
20241119,112600,1836968240,14510,14580,14580,14510,2763
20241119,112500,1796794170,14580,14580,14580,14580,266
20241119,112400,1792915890,14580,14590,14590,14580,1054
20241119,112300,1777540900,14590,14590,14600,14590,177
20241119,112200,1774958220,14590,14600,14600,14590,37
20241119,112100,1774418370,14590,14590,14590,14590,167
20241119,112000,1771981840,14590,14590,14590,14590,262
20241119,111900,1768159260,14590,14600,14600,14590,400
20241119,111800,1762323250,14590,14610,14610,14590,1115
20241119,111700,1746048220,14610,14600,14610,14600,192
20241119,111600,1743244920,14600,14610,14610,14600,147
20241119,111500,1741098680,14620,14610,14620,14600,74
20241119,111400,1740018140,14600,14600,14600,14600,300
20241119,111300,1735638140,14620,14620,14620,14620,10
20241119,111200,1735491940,14600,14600,14600,14600,198
20241119,111100,1732601140,14600,14610,14610,14600,1021
20241119,111000,1717694340,14600,14610,14610,14600,809
20241119,110900,1705875830,14600,14610,14620,14600,1617
20241119,110800,1682251550,14610,14630,14630,14610,918
20241119,110700,1668829830,14630,14640,14640,14630,837
20241119,110600,1656583920,14640,14660,14660,14640,232
20241119,110500,1653186940,14660,14650,14660,14650,42
20241119,110400,1652571410,14640,14640,14640,14640,86
20241119,110300,1651312370,14640,14650,14650,14640,327
20241119,110200,1646523340,14650,14670,14670,14650,257
20241119,110100,1642756930,14670,14670,14670,14650,786
20241119,110000,1631233830,14670,14670,14670,14670,300
20241119,105900,1626832830,14670,14670,14670,14670,84
20241119,105800,1625600550,14670,14680,14680,14670,56
20241119,105700,1624778540,14680,14680,14680,14680,16
20241119,105600,1624543660,14650,14650,14660,14650,38
20241119,105500,1623986860,14640,14640,14650,14640,76
20241119,105400,1622874120,14640,14680,14680,14640,3336
20241119,105300,1573989200,14690,14680,14690,14680,220
20241119,105200,1570758160,14690,14690,14690,14690,1
20241119,105100,1570743470,14670,14700,14700,14670,466
20241119,105000,1563903520,14690,14680,14690,14680,46
20241119,104900,1563228230,14680,14680,14680,14680,38
20241119,104800,1562670390,14680,14670,14690,14670,121
20241119,104700,1560895110,14690,14670,14690,14670,270
20241119,104600,1556934190,14670,14680,14680,14670,31
20241119,104500,1556479160,14660,14670,14680,14660,436
20241119,104400,1550083330,14670,14670,14670,14670,5
20241119,104300,1550009980,14680,14670,14680,14670,87
20241119,104200,1548733180,14680,14680,14680,14680,540
20241119,104100,1540805980,14680,14690,14740,14680,85
20241119,104000,1539557980,14680,14700,14740,14680,671
20241119,103900,1529700140,14700,14710,14710,14700,139
20241119,103800,1527656440,14700,14710,14710,14700,111
20241119,103700,1526023740,14710,14710,14710,14710,201
20241119,103600,1523067030,14720,14720,14720,14720,763
20241119,103500,1511835670,14730,14750,14750,14730,36
20241119,103400,1511304870,14720,14690,14720,14690,463
20241119,103300,1504502020,14720,14680,14720,14680,25
20241119,103200,1504134330,14680,14700,14700,14680,111
20241119,103100,1502504570,14700,14700,14700,14700,0
20241119,103000,1502504570,14700,14700,14700,14700,271
20241119,102900,1498520870,14700,14690,14700,14690,508
20241119,102800,1491058270,14690,14690,14690,14680,204
20241119,102700,1488061550,14690,14690,14690,14690,494
20241119,102600,1480804690,14690,14690,14690,14690,11
20241119,102500,1480643100,14660,14670,14670,14660,812
20241119,102400,1468736600,14660,14660,14660,14660,62
20241119,102300,1467827680,14660,14690,14690,14660,754
20241119,102200,1456768870,14690,14720,14720,14690,377
20241119,102100,1451228550,14720,14720,14720,14720,290
20241119,102000,1446959750,14720,14710,14720,14710,162
20241119,101900,1444576720,14710,14700,14710,14700,178
20241119,101800,1441958650,14680,14680,14680,14680,287
20241119,101700,1437745490,14650,14640,14650,14640,124
20241119,101600,1435929590,14640,14650,14650,14640,56
20241119,101500,1435109550,14640,14650,14660,14640,187
20241119,101400,1432370020,14650,14650,14650,14650,71
20241119,101300,1431329870,14650,14670,14670,14640,374
20241119,101200,1425852280,14670,14670,14670,14670,137
20241119,101100,1423842490,14650,14680,14680,14650,452
20241119,101000,1417220450,14680,14670,14680,14650,158
20241119,100900,1414903910,14680,14670,14680,14670,103
20241119,100800,1413391880,14680,14670,14680,14670,30
20241119,100700,1412951680,14680,14680,14680,14680,42
20241119,100600,1412335120,14680,14680,14700,14680,152
20241119,100500,1410103700,14680,14680,14680,14670,105
20241119,100400,1408562460,14670,14680,14680,14670,78
20241119,100300,1407418150,14680,14640,14680,14640,42
20241119,100200,1406802470,14640,14640,14650,14640,407
20241119,100100,1400843980,14640,14640,14660,14630,1002
20241119,100000,1386167430,14640,14640,14640,14630,129
20241119,095900,1384279000,14630,14640,14640,14620,697
20241119,095800,1374083670,14640,14640,14650,14640,178
20241119,095700,1371477630,14640,14640,14640,14640,66
20241119,095600,1370511390,14650,14640,14650,14640,291
20241119,095500,1366251070,14640,14650,14650,14640,274
20241119,095400,1362239690,14650,14650,14650,14640,760
20241119,095300,1351105990,14670,14670,14670,14670,54
20241119,095200,1350313810,14670,14630,14670,14630,1052
20241119,095100,1334905800,14650,14650,14650,14630,564
20241119,095000,1326645540,14650,14670,14670,14650,16
20241119,094900,1326410880,14690,14620,14690,14620,535
20241119,094800,1318587170,14630,14630,14640,14630,570
20241119,094700,1310247570,14630,14650,14650,14630,993
20241119,094600,1295713480,14660,14670,14670,14640,648
20241119,094500,1286219500,14660,14700,14700,14660,858
20241119,094400,1273628770,14700,14710,14710,14700,80
20241119,094300,1272451980,14710,14710,14710,14700,76
20241119,094200,1271334360,14700,14710,14710,14700,355
20241119,094100,1266113830,14700,14700,14700,14680,111
20241119,094000,1264482730,14680,14680,14690,14680,123
20241119,093900,1262676890,14680,14650,14680,14650,580
20241119,093800,1254178330,14670,14710,14720,14650,3105
20241119,093700,1208633620,14710,14690,14720,14690,40
20241119,093600,1208045790,14680,14670,14720,14670,265
20241119,093500,1204157120,14670,14660,14720,14660,572
20241119,093400,1195766320,14650,14670,14670,14650,1568
20241119,093300,1172789650,14680,14730,14730,14670,3311
20241119,093200,1124117080,14730,14740,14740,14720,3010
20241119,093100,1079780530,14730,14760,14760,14730,1368
20241119,093000,1059614930,14760,14760,14760,14760,43
20241119,092900,1058980250,14760,14770,14780,14760,190
20241119,092800,1056173360,14770,14740,14770,14730,392
20241119,092700,1050397430,14740,14760,14760,14730,2629
20241119,092600,1011659040,14760,14800,14800,14760,1930
20241119,092500,983135400,14790,14790,14810,14770,932
20241119,092400,969356740,14780,14840,14840,14780,2173
20241119,092300,937187700,14840,14900,14900,14840,2650
20241119,092200,897794200,14910,14950,14950,14910,139
20241119,092100,895720750,14960,14950,14960,14900,1781
20241119,092000,869172190,14950,14960,14990,14910,2545
20241119,091900,831058910,14950,14910,14950,14900,776
20241119,091800,819476770,14900,14930,14930,14900,886
20241119,091700,806261400,14910,14980,14990,14910,679
20241119,091600,796107750,14980,14950,14980,14950,928
20241119,091500,782218050,14950,14990,15000,14950,814
20241119,091400,770035620,14930,14870,14950,14860,1093
20241119,091300,753731290,14850,14880,14880,14850,1179
20241119,091200,736204030,14870,14890,14940,14860,2677
20241119,091100,696399050,14880,14900,14990,14860,841
20241119,091000,683875660,14890,15020,15020,14890,5943
20241119,090900,595162460,14960,15010,15020,14960,2784
20241119,090800,553391410,15020,14960,15040,14930,848
20241119,090700,540673970,15040,15100,15100,14910,2028
20241119,090600,510276920,15100,15060,15110,15010,2563
20241119,090500,471677580,15050,15070,15120,15030,2724
20241119,090400,430642070,15100,15050,15140,15040,1906
20241119,090300,401867270,15040,15050,15250,15010,6202
20241119,090200,307963750,15040,14950,15040,14910,3978
20241119,090100,248397290,14910,14890,14980,14890,3932
20241119,090000,189649530,14870,14800,14890,14800,11679