KissMeData/049430/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,192800,3039545920,11590,11590,11590,11590,3153
20241119,192700,3039545920,11590,11590,11590,11590,0
20241119,192600,3039545920,11590,11590,11590,11590,0
20241119,192500,3039545920,11590,11590,11590,11590,0
20241119,192400,3039545920,11590,11590,11590,11590,0
20241119,192300,3039545920,11590,11590,11590,11590,0
20241119,192200,3039545920,11590,11590,11590,11590,0
20241119,192100,3039545920,11590,11590,11590,11590,0
20241119,192000,3039545920,11590,11590,11590,11590,0
20241119,191900,3039545920,11590,11590,11590,11590,0
20241119,191800,3039545920,11590,11590,11590,11590,0
20241119,191700,3039545920,11590,11590,11590,11590,0
20241119,191600,3039545920,11590,11590,11590,11590,0
20241119,191500,3039545920,11590,11590,11590,11590,0
20241119,191400,3039545920,11590,11590,11590,11590,0
20241119,191300,3039545920,11590,11590,11590,11590,0
20241119,191200,3039545920,11590,11590,11590,11590,0
20241119,191100,3039545920,11590,11590,11590,11590,0
20241119,191000,3039545920,11590,11590,11590,11590,0
20241119,190900,3039545920,11590,11590,11590,11590,0
20241119,190800,3039545920,11590,11590,11590,11590,0
20241119,190700,3039545920,11590,11590,11590,11590,0
20241119,190600,3039545920,11590,11590,11590,11590,0
20241119,190500,3039545920,11590,11590,11590,11590,0
20241119,190400,3039545920,11590,11590,11590,11590,0
20241119,190300,3039545920,11590,11590,11590,11590,0
20241119,190200,3039545920,11590,11590,11590,11590,0
20241119,190100,3039545920,11590,11590,11590,11590,0
20241119,190000,3039545920,11590,11590,11590,11590,0
20241119,185900,3039545920,11590,11590,11590,11590,0
20241119,185800,3039545920,11590,11590,11590,11590,3153
20241119,185700,3039545920,11590,11590,11590,11590,0
20241119,185600,3039545920,11590,11590,11590,11590,0
20241119,185500,3039545920,11590,11590,11590,11590,0
20241119,185400,3039545920,11590,11590,11590,11590,0
20241119,185300,3039545920,11590,11590,11590,11590,0
20241119,185200,3039545920,11590,11590,11590,11590,0
20241119,185100,3039545920,11590,11590,11590,11590,0
20241119,185000,3039545920,11590,11590,11590,11590,0
20241119,184900,3039545920,11590,11590,11590,11590,0
20241119,184800,3039545920,11590,11590,11590,11590,0
20241119,184700,3039545920,11590,11590,11590,11590,0
20241119,184600,3039545920,11590,11590,11590,11590,0
20241119,184500,3039545920,11590,11590,11590,11590,0
20241119,184400,3039545920,11590,11590,11590,11590,0
20241119,184300,3039545920,11590,11590,11590,11590,0
20241119,184200,3039545920,11590,11590,11590,11590,0
20241119,184100,3039545920,11590,11590,11590,11590,0
20241119,184000,3039545920,11590,11590,11590,11590,0
20241119,183900,3039545920,11590,11590,11590,11590,0
20241119,183800,3039545920,11590,11590,11590,11590,0
20241119,183700,3039545920,11590,11590,11590,11590,0
20241119,183600,3039545920,11590,11590,11590,11590,0
20241119,183500,3039545920,11590,11590,11590,11590,0
20241119,183400,3039545920,11590,11590,11590,11590,0
20241119,183300,3039545920,11590,11590,11590,11590,0
20241119,183200,3039545920,11590,11590,11590,11590,0
20241119,183100,3039545920,11590,11590,11590,11590,0
20241119,183000,3039545920,11590,11590,11590,11590,0
20241119,182900,3039545920,11590,11590,11590,11590,0
20241119,182800,3039545920,11590,11590,11590,11590,3153
20241119,182700,3039545920,11590,11590,11590,11590,0
20241119,182600,3039545920,11590,11590,11590,11590,0
20241119,182500,3039545920,11590,11590,11590,11590,0
20241119,182400,3039545920,11590,11590,11590,11590,0
20241119,182300,3039545920,11590,11590,11590,11590,0
20241119,182200,3039545920,11590,11590,11590,11590,0
20241119,182100,3039545920,11590,11590,11590,11590,0
20241119,182000,3039545920,11590,11590,11590,11590,0
20241119,181900,3039545920,11590,11590,11590,11590,0
20241119,181800,3039545920,11590,11590,11590,11590,0
20241119,181700,3039545920,11590,11590,11590,11590,0
20241119,181600,3039545920,11590,11590,11590,11590,0
20241119,181500,3039545920,11590,11590,11590,11590,0
20241119,181400,3039545920,11590,11590,11590,11590,0
20241119,181300,3039545920,11590,11590,11590,11590,0
20241119,181200,3039545920,11590,11590,11590,11590,0
20241119,181100,3039545920,11590,11590,11590,11590,0
20241119,181000,3039545920,11590,11590,11590,11590,0
20241119,180900,3039545920,11590,11590,11590,11590,0
20241119,180800,3039545920,11590,11590,11590,11590,0
20241119,180700,3039545920,11590,11590,11590,11590,0
20241119,180600,3039545920,11590,11590,11590,11590,0
20241119,180500,3039545920,11590,11590,11590,11590,0
20241119,180400,3039545920,11590,11590,11590,11590,0
20241119,180300,3039545920,11590,11590,11590,11590,0
20241119,180200,3039545920,11590,11590,11590,11590,0
20241119,180100,3039545920,11590,11590,11590,11590,0
20241119,180000,3039545920,11590,11590,11590,11590,0
20241119,175900,3039545920,11590,11590,11590,11590,0
20241119,175800,3039545920,11590,11590,11590,11590,3153
20241119,175700,3039545920,11590,11590,11590,11590,0
20241119,175600,3039545920,11590,11590,11590,11590,0
20241119,175500,3039545920,11590,11590,11590,11590,0
20241119,175400,3039545920,11590,11590,11590,11590,0
20241119,175300,3039545920,11590,11590,11590,11590,0
20241119,175200,3039545920,11590,11590,11590,11590,0
20241119,175100,3039545920,11590,11590,11590,11590,0
20241119,175000,3039545920,11590,11590,11590,11590,0
20241119,174900,3039545920,11590,11590,11590,11590,0
20241119,174800,3039545920,11590,11590,11590,11590,0
20241119,174700,3039545920,11590,11590,11590,11590,0
20241119,174600,3039545920,11590,11590,11590,11590,0
20241119,174500,3039545920,11590,11590,11590,11590,0
20241119,174400,3039545920,11590,11590,11590,11590,0
20241119,174300,3039545920,11590,11590,11590,11590,0
20241119,174200,3039545920,11590,11590,11590,11590,0
20241119,174100,3039545920,11590,11590,11590,11590,0
20241119,174000,3039545920,11590,11590,11590,11590,0
20241119,173900,3039545920,11590,11590,11590,11590,0
20241119,173800,3039545920,11590,11590,11590,11590,0
20241119,173700,3039545920,11590,11590,11590,11590,0
20241119,173600,3039545920,11590,11590,11590,11590,0
20241119,173500,3039545920,11590,11590,11590,11590,0
20241119,173400,3039545920,11590,11590,11590,11590,0
20241119,173300,3039545920,11590,11590,11590,11590,0
20241119,173200,3039545920,11590,11590,11590,11590,0
20241119,173100,3039545920,11590,11590,11590,11590,0
20241119,173000,3039545920,11590,11590,11590,11590,0
20241119,172900,3039545920,11590,11590,11590,11590,0
20241119,172800,3039545920,11590,11590,11590,11590,3153
20241119,172700,3039545920,11590,11590,11590,11590,0
20241119,172600,3039545920,11590,11590,11590,11590,0
20241119,172500,3039545920,11590,11590,11590,11590,0
20241119,172400,3039545920,11590,11590,11590,11590,0
20241119,172300,3039545920,11590,11590,11590,11590,0
20241119,172200,3039545920,11590,11590,11590,11590,0
20241119,172100,3039545920,11590,11590,11590,11590,0
20241119,172000,3039545920,11590,11590,11590,11590,0
20241119,171900,3039545920,11590,11590,11590,11590,0
20241119,171800,3039545920,11590,11590,11590,11590,0
20241119,171700,3039545920,11590,11590,11590,11590,0
20241119,171600,3039545920,11590,11590,11590,11590,0
20241119,171500,3039545920,11590,11590,11590,11590,0
20241119,171400,3039545920,11590,11590,11590,11590,0
20241119,171300,3039545920,11590,11590,11590,11590,0
20241119,171200,3039545920,11590,11590,11590,11590,0
20241119,171100,3039545920,11590,11590,11590,11590,0
20241119,171000,3039545920,11590,11590,11590,11590,0
20241119,170900,3039545920,11590,11590,11590,11590,0
20241119,170800,3039545920,11590,11590,11590,11590,0
20241119,170700,3039545920,11590,11590,11590,11590,0
20241119,170600,3039545920,11590,11590,11590,11590,0
20241119,170500,3039545920,11590,11590,11590,11590,0
20241119,170400,3039545920,11590,11590,11590,11590,0
20241119,170300,3039545920,11590,11590,11590,11590,0
20241119,170200,3039545920,11590,11590,11590,11590,0
20241119,170100,3039545920,11590,11590,11590,11590,0
20241119,170000,3039545920,11590,11590,11590,11590,0
20241119,165900,3039545920,11590,11590,11590,11590,0
20241119,165800,3039545920,11590,11590,11590,11590,3153
20241119,165700,3039545920,11590,11590,11590,11590,0
20241119,165600,3039545920,11590,11590,11590,11590,0
20241119,165500,3039545920,11590,11590,11590,11590,0
20241119,165400,3039545920,11590,11590,11590,11590,0
20241119,165300,3039545920,11590,11590,11590,11590,0
20241119,165200,3039545920,11590,11590,11590,11590,0
20241119,165100,3039545920,11590,11590,11590,11590,0
20241119,165000,3039545920,11590,11590,11590,11590,0
20241119,164900,3039545920,11590,11590,11590,11590,0
20241119,164800,3039545920,11590,11590,11590,11590,0
20241119,164700,3039545920,11590,11590,11590,11590,0
20241119,164600,3039545920,11590,11590,11590,11590,0
20241119,164500,3039545920,11590,11590,11590,11590,0
20241119,164400,3039545920,11590,11590,11590,11590,0
20241119,164300,3039545920,11590,11590,11590,11590,0
20241119,164200,3039545920,11590,11590,11590,11590,0
20241119,164100,3039545920,11590,11590,11590,11590,0
20241119,164000,3039545920,11590,11590,11590,11590,0
20241119,163900,3039545920,11590,11590,11590,11590,0
20241119,163800,3039545920,11590,11590,11590,11590,0
20241119,163700,3039545920,11590,11590,11590,11590,0
20241119,163600,3039545920,11590,11590,11590,11590,0
20241119,163500,3039545920,11590,11590,11590,11590,0
20241119,163400,3039545920,11590,11590,11590,11590,0
20241119,163300,3039545920,11590,11590,11590,11590,0
20241119,163200,3039545920,11590,11590,11590,11590,0
20241119,163100,3039545920,11590,11590,11590,11590,0
20241119,163000,3039545920,11590,11590,11590,11590,0
20241119,162900,3039545920,11590,11590,11590,11590,0
20241119,162800,3039545920,11590,11590,11590,11590,3153
20241119,162700,3039545920,11590,11590,11590,11590,0
20241119,162600,3039545920,11590,11590,11590,11590,0
20241119,162500,3039545920,11590,11590,11590,11590,0
20241119,162400,3039545920,11590,11590,11590,11590,0
20241119,162300,3039545920,11590,11590,11590,11590,0
20241119,162200,3039545920,11590,11590,11590,11590,0
20241119,162100,3039545920,11590,11590,11590,11590,0
20241119,162000,3039545920,11590,11590,11590,11590,0
20241119,161900,3039545920,11590,11590,11590,11590,0
20241119,161800,3039545920,11590,11590,11590,11590,0
20241119,161700,3039545920,11590,11590,11590,11590,0
20241119,161600,3039545920,11590,11590,11590,11590,0
20241119,161500,3039545920,11590,11590,11590,11590,0
20241119,161400,3039545920,11590,11590,11590,11590,0
20241119,161300,3039545920,11590,11590,11590,11590,0
20241119,161200,3039545920,11590,11590,11590,11590,0
20241119,161100,3039545920,11590,11590,11590,11590,0
20241119,161000,3039545920,11590,11590,11590,11590,0
20241119,160900,3039545920,11590,11590,11590,11590,0
20241119,160800,3039545920,11590,11590,11590,11590,0
20241119,160700,3039545920,11590,11590,11590,11590,0
20241119,160600,3039545920,11590,11590,11590,11590,0
20241119,160500,3039545920,11590,11590,11590,11590,0
20241119,160400,3039545920,11590,11590,11590,11590,0
20241119,160300,3039545920,11590,11590,11590,11590,0
20241119,160200,3039545920,11590,11590,11590,11590,0
20241119,160100,3039545920,11590,11590,11590,11590,0
20241119,160000,3039545920,11590,11590,11590,11590,0
20241119,155900,3039545920,11590,11590,11590,11590,0
20241119,155800,3039545920,11590,11590,11590,11590,3153
20241119,155700,3039545920,11590,11590,11590,11590,0
20241119,155600,3039545920,11590,11590,11590,11590,0
20241119,155500,3039545920,11590,11590,11590,11590,0
20241119,155400,3039545920,11590,11590,11590,11590,0
20241119,155300,3039545920,11590,11590,11590,11590,0
20241119,155200,3039545920,11590,11590,11590,11590,0
20241119,155100,3039545920,11590,11590,11590,11590,0
20241119,155000,3039545920,11590,11590,11590,11590,0
20241119,154900,3039545920,11590,11590,11590,11590,0
20241119,154800,3039545920,11590,11590,11590,11590,0
20241119,154700,3039545920,11590,11590,11590,11590,0
20241119,154600,3039545920,11590,11590,11590,11590,0
20241119,154500,3039545920,11590,11590,11590,11590,0
20241119,154400,3039545920,11590,11590,11590,11590,0
20241119,154300,3039545920,11590,11590,11590,11590,0
20241119,154200,3039545920,11590,11590,11590,11590,0
20241119,154100,3039545920,11590,11590,11590,11590,0
20241119,154000,3039545920,11590,11590,11590,11590,0
20241119,153900,3039545920,11590,11590,11590,11590,0
20241119,153800,3039545920,11590,11590,11590,11590,0
20241119,153700,3039545920,11590,11590,11590,11590,0
20241119,153600,3039545920,11590,11590,11590,11590,0
20241119,153500,3039545920,11590,11590,11590,11590,0
20241119,153400,3039545920,11590,11590,11590,11590,0
20241119,153300,3039545920,11590,11590,11590,11590,0
20241119,153200,3039545920,11590,11590,11590,11590,0
20241119,153100,3039545920,11590,11590,11590,11590,0
20241119,153000,3039545920,11590,11590,11590,11590,3153
20241119,152900,3003002650,11670,11670,11670,11670,0
20241119,152800,3003002650,11670,11670,11670,11670,0
20241119,152700,3003002650,11670,11670,11670,11670,0
20241119,152600,3003002650,11670,11670,11670,11670,0
20241119,152500,3003002650,11670,11670,11670,11670,0
20241119,152400,3003002650,11670,11670,11670,11670,0
20241119,152300,3003002650,11670,11670,11670,11670,0
20241119,152200,3003002650,11670,11670,11670,11670,0
20241119,152100,3003002650,11670,11670,11670,11670,0
20241119,152000,3003002650,11670,11670,11670,11670,0
20241119,151900,3003002650,11670,11600,11670,11600,624
20241119,151800,2995764110,11670,11600,11670,11600,361
20241119,151700,2991560840,11660,11610,11660,11610,196
20241119,151600,2989285110,11660,11610,11660,11610,624
20241119,151500,2982022370,11610,11610,11610,11590,753
20241119,151400,2973282040,11610,11660,11660,11610,130
20241119,151300,2971772070,11660,11660,11660,11660,4
20241119,151200,2971725430,11660,11610,11660,11610,602
20241119,151100,2964729170,11670,11680,11690,11600,312
20241119,151000,2961083120,11680,11670,11680,11590,403
20241119,150900,2956383680,11670,11600,11680,11570,511
20241119,150800,2950438920,11600,11600,11600,11600,167
20241119,150700,2948501720,11600,11590,11600,11590,384
20241119,150600,2944048220,11600,11550,11600,11550,222
20241119,150500,2941482940,11550,11560,11560,11520,56
20241119,150400,2940837220,11510,11590,11590,11510,3740
20241119,150300,2897714480,11600,11570,11600,11570,179
20241119,150200,2895643420,11620,11560,11620,11550,539
20241119,150100,2889416920,11560,11600,11630,11560,1123
20241119,150000,2876410840,11600,11590,11600,11590,108
20241119,145900,2875159080,11600,11600,11600,11600,0
20241119,145800,2875159080,11600,11600,11600,11600,196
20241119,145700,2872885480,11600,11600,11600,11600,98
20241119,145600,2871748680,11630,11630,11630,11630,0
20241119,145500,2871748680,11630,11630,11630,11580,825
20241119,145400,2862192560,11630,11590,11630,11590,236
20241119,145300,2859456280,11600,11600,11600,11600,110
20241119,145200,2858180280,11600,11600,11600,11600,60
20241119,145100,2857484280,11600,11590,11600,11590,141
20241119,145000,2855850080,11590,11580,11600,11580,491
20241119,144900,2850162820,11580,11580,11580,11570,156
20241119,144800,2848357340,11600,11600,11600,11600,1
20241119,144700,2848345740,11610,11610,11610,11610,0
20241119,144600,2848345740,11610,11610,11610,11610,14
20241119,144500,2848183200,11600,11610,11610,11600,1109
20241119,144400,2835317060,11670,11670,11670,11670,1
20241119,144300,2835305390,11670,11690,11700,11600,441
20241119,144200,2830169270,11690,11610,11690,11610,160
20241119,144100,2828305520,11600,11590,11600,11590,353
20241119,144000,2824211720,11590,11570,11590,11570,403
20241119,143900,2819545000,11600,11580,11600,11580,54
20241119,143800,2818918680,11580,11580,11580,11580,300
20241119,143700,2815444680,11590,11590,11590,11590,0
20241119,143600,2815444680,11590,11520,11590,11520,300
20241119,143500,2811984630,11540,11520,11540,11520,101
20241119,143400,2810821090,11590,11590,11590,11590,0
20241119,143300,2810821090,11590,11590,11590,11590,0
20241119,143200,2810821090,11590,11530,11590,11530,181
20241119,143100,2808733690,11520,11520,11520,11520,200
20241119,143000,2806429690,11530,11510,11530,11510,101
20241119,142900,2805267160,11540,11540,11540,11540,0
20241119,142800,2805267160,11540,11540,11540,11540,0
20241119,142700,2805267160,11540,11500,11540,11500,249
20241119,142600,2802403590,11500,11490,11500,11490,203
20241119,142500,2800070120,11500,11500,11500,11500,97
20241119,142400,2798954620,11520,11520,11520,11500,102
20241119,142300,2797781580,11500,11500,11520,11500,406
20241119,142200,2793112560,11500,11500,11500,11500,182
20241119,142100,2791019560,11540,11530,11540,11500,496
20241119,142000,2785306850,11530,11500,11530,11500,163
20241119,141900,2783432260,11500,11510,11510,11480,1703
20241119,141800,2763854890,11560,11520,11560,11510,224
20241119,141700,2761276270,11560,11560,11560,11560,0
20241119,141600,2761276270,11560,11590,11590,11500,244
20241119,141500,2758466260,11500,11570,11590,11500,2061
20241119,141400,2734718050,11600,11600,11600,11600,204
20241119,141300,2732351650,11600,11590,11600,11580,360
20241119,141200,2728180880,11590,11590,11590,11590,5
20241119,141100,2728122930,11640,11640,11640,11640,0
20241119,141000,2728122930,11640,11590,11640,11590,30
20241119,140900,2727775170,11600,11600,11600,11580,453
20241119,140800,2722526720,11640,11610,11640,11600,101
20241119,140700,2721354830,11610,11640,11640,11600,1688
20241119,140600,2701773570,11600,11600,11600,11600,100
20241119,140500,2700613570,11630,11540,11640,11540,1718
20241119,140400,2680724230,11540,11560,11560,11490,1168
20241119,140300,2667249700,11580,11610,11610,11570,280
20241119,140200,2664008210,11590,11600,11600,11590,552
20241119,140100,2657608710,11600,11630,11640,11600,658
20241119,140000,2649969220,11630,11640,11640,11630,246
20241119,135900,2647106980,11690,11690,11690,11690,0
20241119,135800,2647106980,11690,11690,11690,11640,229
20241119,135700,2644439450,11670,11670,11670,11670,18
20241119,135600,2644229390,11700,11700,11700,11700,0
20241119,135500,2644229390,11700,11700,11700,11700,0
20241119,135400,2644229390,11700,11700,11700,11700,0
20241119,135300,2644229390,11700,11700,11700,11700,0
20241119,135200,2644229390,11700,11700,11700,11700,50
20241119,135100,2643644390,11700,11700,11700,11700,0
20241119,135000,2643644390,11700,11700,11700,11700,33
20241119,134900,2643258290,11700,11700,11700,11700,0
20241119,134800,2643258290,11700,11700,11700,11700,0
20241119,134700,2643258290,11700,11700,11700,11700,0
20241119,134600,2643258290,11700,11640,11700,11640,101
20241119,134500,2642082590,11700,11640,11700,11640,63
20241119,134400,2641349210,11640,11640,11640,11640,16
20241119,134300,2641162970,11620,11630,11630,11620,1338
20241119,134200,2625612160,11650,11630,11650,11630,180
20241119,134100,2623517760,11650,11630,11650,11630,401
20241119,134000,2618854110,11650,11650,11650,11650,1
20241119,133900,2618842460,11630,11650,11650,11630,267
20241119,133800,2615737180,11630,11650,11650,11620,917
20241119,133700,2605072350,11690,11690,11690,11690,0
20241119,133600,2605072350,11690,11690,11690,11690,88
20241119,133500,2604043630,11690,11690,11690,11690,0
20241119,133400,2604043630,11690,11650,11690,11650,8
20241119,133300,2603950390,11690,11690,11690,11690,0
20241119,133200,2603950390,11690,11690,11690,11690,0
20241119,133100,2603950390,11690,11650,11690,11640,399
20241119,133000,2599304620,11650,11670,11670,11650,1959
20241119,132900,2576475770,11700,11700,11700,11700,30
20241119,132800,2576124770,11700,11670,11700,11670,92
20241119,132700,2575051100,11670,11650,11670,11650,656
20241119,132600,2567405800,11650,11680,11680,11650,1190
20241119,132500,2553534080,11680,11680,11690,11670,303
20241119,132400,2549995150,11690,11690,11690,11690,300
20241119,132300,2546488150,11690,11700,11700,11690,260
20241119,132200,2543447390,11700,11710,11710,11700,1210
20241119,132100,2529283660,11710,11720,11740,11710,579
20241119,132000,2522497370,11750,11750,11750,11750,1
20241119,131900,2522485620,11710,11720,11720,11710,500
20241119,131800,2516627460,11750,11750,11760,11720,1107
20241119,131700,2503634170,11750,11770,11770,11750,325
20241119,131600,2499811920,11760,11760,11760,11760,100
20241119,131500,2498635920,11750,11760,11760,11740,2571
20241119,131400,2468428150,11760,11790,11790,11760,243
20241119,131300,2465568850,11790,11790,11790,11790,28
20241119,131200,2465238730,11800,11820,11820,11800,80
20241119,131100,2464294410,11820,11810,11820,11800,241
20241119,131000,2461448410,11800,11780,11800,11780,4
20241119,130900,2461401270,11820,11810,11830,11780,1017
20241119,130800,2449412380,11810,11840,11840,11810,300
20241119,130700,2445866380,11800,11820,11840,11800,306
20241119,130600,2442249960,11840,11840,11840,11830,585
20241119,130500,2435324110,11830,11830,11830,11800,227
20241119,130400,2432639730,11800,11820,11830,11800,1090
20241119,130300,2419755430,11830,11830,11830,11830,138
20241119,130200,2418122890,11770,11850,11850,11770,81
20241119,130100,2417163810,11790,11860,11880,11780,2038
20241119,130000,2393037870,11860,11780,11860,11770,6953
20241119,125900,2310878190,11770,11770,11780,11770,1159
20241119,125800,2297232670,11770,11770,11770,11770,0
20241119,125700,2297232670,11770,11740,11770,11740,523
20241119,125600,2291078710,11760,11780,11780,11760,291
20241119,125500,2287650750,11790,11780,11790,11770,1511
20241119,125400,2269852190,11770,11770,11780,11770,1328
20241119,125300,2254215170,11770,11750,11770,11750,317
20241119,125200,2250489860,11750,11710,11750,11710,200
20241119,125100,2248143380,11750,11760,11760,11750,185
20241119,125000,2245968680,11750,11780,11780,11750,1279
20241119,124900,2230933730,11790,11780,11790,11760,1998
20241119,124800,2207407000,11770,11700,11770,11700,2175
20241119,124700,2181882510,11700,11700,11700,11700,110
20241119,124600,2180595510,11700,11700,11700,11690,468
20241119,124500,2175119920,11700,11700,11700,11700,0
20241119,124400,2175119920,11700,11700,11700,11700,320
20241119,124300,2171375920,11730,11700,11730,11700,1376
20241119,124200,2155276690,11690,11650,11690,11650,598
20241119,124100,2148286270,11660,11680,11680,11660,170
20241119,124000,2146302120,11690,11690,11690,11690,0
20241119,123900,2146302120,11690,11690,11700,11690,431
20241119,123800,2141261160,11690,11690,11690,11690,205
20241119,123700,2138864710,11690,11690,11700,11690,1006
20241119,123600,2127103070,11690,11690,11690,11690,0
20241119,123500,2127103070,11690,11690,11690,11690,727
20241119,123400,2118604440,11690,11700,11700,11690,1267
20241119,123300,2103784340,11700,11710,11710,11690,2120
20241119,123200,2078980070,11720,11710,11720,11710,286
20241119,123100,2075629400,11720,11710,11720,11710,50
20241119,123000,2075043450,11720,11680,11720,11680,824
20241119,122900,2065404790,11670,11660,11670,11660,403
20241119,122800,2060702800,11650,11650,11650,11650,100
20241119,122700,2059537800,11650,11650,11670,11650,1017
20241119,122600,2047689410,11670,11670,11670,11670,0
20241119,122500,2047689410,11670,11600,11670,11600,312
20241119,122400,2044070140,11600,11600,11600,11600,200
20241119,122300,2041750140,11600,11600,11600,11600,293
20241119,122200,2038351340,11600,11600,11600,11600,400
20241119,122100,2033711340,11600,11600,11600,11600,0
20241119,122000,2033711340,11600,11600,11600,11600,595
20241119,121900,2026809340,11600,11600,11600,11600,491
20241119,121800,2021113740,11600,11600,11600,11600,6
20241119,121700,2021044140,11570,11570,11570,11570,20
20241119,121600,2020812740,11600,11590,11600,11590,2
20241119,121500,2020789550,11670,11670,11670,11670,0
20241119,121400,2020789550,11670,11670,11670,11670,0
20241119,121300,2020789550,11670,11670,11670,11670,0
20241119,121200,2020789550,11670,11560,11670,11560,133
20241119,121100,2019251630,11550,11570,11570,11540,575
20241119,121000,2012610030,11600,11570,11600,11570,100
20241119,120900,2011453000,11600,11570,11600,11570,179
20241119,120800,2009379210,11590,11620,11660,11590,1068
20241119,120700,1996989220,11630,11630,11630,11630,113
20241119,120600,1995675030,11630,11630,11630,11630,10
20241119,120500,1995558730,11670,11670,11670,11670,1
20241119,120400,1995547060,11630,11670,11670,11630,536
20241119,120300,1989297380,11670,11670,11670,11670,0
20241119,120200,1989297380,11670,11650,11670,11630,659
20241119,120100,1981623440,11650,11650,11650,11650,14
20241119,120000,1981460340,11660,11680,11680,11660,522
20241119,115900,1975373020,11680,11660,11680,11660,322
20241119,115800,1971614720,11650,11620,11650,11620,439
20241119,115700,1966505610,11620,11620,11620,11600,234
20241119,115600,1963787990,11630,11600,11630,11580,195
20241119,115500,1961525980,11600,11550,11600,11550,522
20241119,115400,1955484160,11580,11550,11580,11550,101
20241119,115300,1954317580,11540,11540,11550,11540,685
20241119,115200,1946409100,11540,11540,11540,11510,3
20241119,115100,1946374510,11530,11520,11530,11520,213
20241119,115000,1943919750,11550,11550,11550,11550,0
20241119,114900,1943919750,11550,11550,11550,11550,1
20241119,114800,1943908200,11510,11500,11510,11500,540
20241119,114700,1937697790,11510,11510,11520,11510,420
20241119,114600,1932862590,11520,11480,11520,11480,512
20241119,114500,1926979800,11490,11490,11490,11480,102
20241119,114400,1925808820,11480,11490,11490,11480,134
20241119,114300,1924269480,11490,11490,11490,11480,121
20241119,114200,1922880190,11490,11510,11510,11480,1255
20241119,114100,1908456820,11510,11510,11510,11510,36
20241119,114000,1908042460,11510,11510,11540,11500,342
20241119,113900,1904106090,11540,11540,11540,11510,3
20241119,113800,1904071500,11510,11540,11540,11510,932
20241119,113700,1893332740,11530,11550,11550,11530,848
20241119,113600,1883550320,11540,11560,11560,11540,465
20241119,113500,1878181140,11590,11590,11590,11590,0
20241119,113400,1878181140,11590,11590,11590,11550,1511
20241119,113300,1860700630,11600,11600,11600,11600,211
20241119,113200,1858253030,11610,11600,11610,11600,18
20241119,113100,1858044220,11610,11600,11610,11600,611
20241119,113000,1850956610,11610,11610,11610,11610,290
20241119,112900,1847589710,11630,11610,11630,11610,141
20241119,112800,1845952680,11610,11630,11630,11610,111
20241119,112700,1844663740,11640,11640,11640,11640,9
20241119,112600,1844558980,11640,11640,11640,11640,599
20241119,112500,1837586620,11650,11650,11660,11650,107
20241119,112400,1836340060,11670,11670,11670,11670,55
20241119,112300,1835698210,11670,11650,11670,11640,469
20241119,112200,1830234870,11650,11640,11650,11630,287
20241119,112100,1826894420,11650,11640,11650,11640,186
20241119,112000,1824729370,11640,11640,11640,11620,257
20241119,111900,1821742110,11630,11640,11640,11630,270
20241119,111800,1818601310,11650,11640,11650,11640,77
20241119,111700,1817705010,11650,11650,11650,11650,2
20241119,111600,1817681710,11640,11660,11660,11630,1838
20241119,111500,1796270980,11670,11670,11670,11670,254
20241119,111400,1793306800,11660,11660,11660,11660,101
20241119,111300,1792129140,11660,11660,11660,11650,892
20241119,111200,1781729590,11660,11690,11690,11660,379
20241119,111100,1777302940,11720,11730,11730,11690,102
20241119,111000,1776106530,11730,11700,11730,11690,892
20241119,110900,1765664280,11700,11750,11750,11700,876
20241119,110800,1755391000,11750,11710,11760,11700,1697
20241119,110700,1735463330,11700,11700,11720,11690,503
20241119,110600,1729579200,11690,11690,11740,11690,61
20241119,110500,1728866060,11750,11740,11750,11680,1196
20241119,110400,1714816710,11740,11680,11740,11680,2571
20241119,110300,1684688320,11670,11640,11670,11640,766
20241119,110200,1675756800,11640,11660,11660,11640,539
20241119,110100,1669480070,11660,11660,11660,11660,29
20241119,110000,1669141930,11680,11670,11680,11660,197
20241119,105900,1666843880,11680,11680,11680,11680,1
20241119,105800,1666832200,11710,11700,11710,11700,801
20241119,105700,1657460490,11670,11710,11710,11670,1076
20241119,105600,1644885650,11710,11710,11710,11670,236
20241119,105500,1642123970,11720,11720,11720,11660,133
20241119,105400,1640565330,11720,11660,11720,11660,4030
20241119,105300,1593459120,11660,11620,11660,11620,254
20241119,105200,1590505560,11630,11610,11630,11610,538
20241119,105100,1584259340,11590,11610,11610,11590,73
20241119,105000,1583412370,11610,11610,11610,11610,50
20241119,104900,1582831870,11610,11610,11610,11610,3
20241119,104800,1582797040,11610,11590,11610,11590,22
20241119,104700,1582542040,11590,11600,11610,11590,388
20241119,104600,1578042080,11610,11610,11610,11610,3
20241119,104500,1578007250,11610,11580,11610,11580,97
20241119,104400,1576883660,11580,11560,11580,11550,1683
20241119,104300,1557419780,11560,11600,11610,11560,124
20241119,104200,1555983370,11630,11630,11630,11630,1
20241119,104100,1555971740,11620,11600,11620,11600,768
20241119,104000,1547047620,11600,11600,11600,11550,2639
20241119,103900,1516548020,11550,11550,11600,11550,1009
20241119,103800,1504879830,11550,11580,11580,11550,2256
20241119,103700,1478811940,11580,11610,11610,11580,143
20241119,103600,1477155970,11560,11550,11630,11550,683
20241119,103500,1469261530,11640,11550,11640,11550,253
20241119,103400,1466339260,11540,11590,11590,11540,2667
20241119,103300,1435465100,11660,11570,11660,11570,445
20241119,103200,1430308830,11560,11600,11600,11560,1374
20241119,103100,1414394520,11590,11650,11650,11590,4249
20241119,103000,1365062220,11650,11680,11680,11650,449
20241119,102900,1359829690,11680,11660,11680,11660,535
20241119,102800,1353582910,11660,11660,11660,11630,626
20241119,102700,1346293380,11660,11630,11660,11600,972
20241119,102600,1335003940,11630,11630,11680,11610,1487
20241119,102500,1317716330,11630,11630,11630,11580,924
20241119,102400,1306993460,11610,11630,11640,11610,677
20241119,102300,1299121050,11640,11690,11720,11640,4524
20241119,102200,1246279660,11690,11640,11690,11640,2886
20241119,102100,1212583960,11670,11650,11680,11650,4648
20241119,102000,1158385540,11660,11620,11660,11610,5959
20241119,101900,1088969850,11640,11640,11640,11640,3
20241119,101800,1088934930,11640,11610,11640,11590,263
20241119,101700,1085883760,11600,11600,11610,11600,1336
20241119,101600,1070378160,11610,11640,11640,11610,1293
20241119,101500,1055359230,11640,11630,11650,11630,922
20241119,101400,1044626390,11600,11590,11600,11590,405
20241119,101300,1039930710,11590,11600,11600,11590,115
20241119,101200,1038597040,11580,11600,11600,11580,592
20241119,101100,1031731780,11630,11600,11630,11580,1083
20241119,101000,1019177620,11580,11600,11600,11580,621
20241119,100900,1011984600,11630,11600,11630,11600,406
20241119,100800,1007272100,11600,11640,11650,11600,1756
20241119,100700,986826870,11650,11640,11650,11640,1263
20241119,100600,972118580,11640,11640,11640,11550,1371
20241119,100500,956181960,11630,11560,11640,11560,2942
20241119,100400,922016970,11580,11560,11580,11560,200
20241119,100300,919702970,11550,11500,11550,11500,245
20241119,100200,916875440,11490,11490,11490,11490,40
20241119,100100,916415840,11440,11450,11450,11430,2110
20241119,100000,892281870,11500,11580,11580,11500,3128
20241119,095900,856207920,11550,11570,11570,11550,663
20241119,095800,848544150,11560,11580,11600,11560,2151
20241119,095700,823613110,11580,11480,11580,11450,3570
20241119,095600,782526090,11480,11460,11480,11460,905
20241119,095500,772145340,11470,11460,11470,11460,543
20241119,095400,765922550,11460,11470,11470,11460,1966
20241119,095300,743383920,11470,11430,11470,11410,2281
20241119,095200,717269520,11460,11400,11460,11400,827
20241119,095100,707811660,11400,11400,11400,11400,94
20241119,095000,706740060,11400,11390,11470,11390,132
20241119,094900,705235200,11470,11400,11470,11400,1708
20241119,094800,685760340,11400,11420,11470,11400,1628
20241119,094700,667181300,11420,11490,11500,11420,1718
20241119,094600,647485300,11490,11500,11500,11490,51
20241119,094500,646899300,11490,11490,11490,11420,1197
20241119,094400,633217870,11500,11490,11500,11410,493
20241119,094300,627560010,11490,11480,11490,11480,227
20241119,094200,624954040,11500,11520,11530,11500,76
20241119,094100,624078540,11540,11470,11540,11470,1104
20241119,094000,611388340,11480,11410,11480,11410,501
20241119,093900,605671860,11410,11420,11420,11410,1000
20241119,093800,594256860,11480,11430,11480,11410,502
20241119,093700,588518970,11480,11480,11480,11480,359
20241119,093600,584397650,11480,11440,11480,11440,270
20241119,093500,581298650,11480,11410,11480,11410,2
20241119,093400,581275760,11500,11380,11500,11380,1604
20241119,093300,562922400,11360,11360,11360,11340,298
20241119,093200,559542280,11340,11340,11340,11340,47
20241119,093100,559009300,11340,11390,11390,11330,42
20241119,093000,558533370,11390,11390,11390,11390,0
20241119,092900,558533370,11390,11270,11390,11270,878
20241119,092800,548603090,11280,11300,11300,11280,1200
20241119,092700,535067040,11290,11300,11320,11290,1753
20241119,092600,515273410,11320,11310,11320,11300,3190
20241119,092500,479187090,11310,11330,11360,11310,785
20241119,092400,470293460,11340,11360,11360,11340,369
20241119,092300,466105180,11360,11390,11390,11360,176
20241119,092200,464105790,11390,11390,11390,11390,11
20241119,092100,463980500,11360,11390,11390,11360,71
20241119,092000,463172110,11390,11390,11390,11390,42
20241119,091900,462693730,11360,11440,11460,11360,2505
20241119,091800,434207860,11390,11460,11460,11390,197
20241119,091700,431958220,11490,11490,11490,11480,7
20241119,091600,431877800,11500,11500,11500,11490,892
20241119,091500,421621060,11480,11440,11480,11340,3419
20241119,091400,382721710,11440,11480,11480,11430,829
20241119,091300,373233210,11530,11600,11640,11480,4883
20241119,091200,316861550,11590,11400,11590,11400,6868
20241119,091100,238023910,11400,11400,11400,11400,140
20241119,091000,236427910,11330,11320,11390,11310,778
20241119,090900,227571650,11300,11300,11300,11300,200
20241119,090800,225311650,11360,11300,11360,11300,2126
20241119,090700,201231940,11300,11300,11310,11300,1149
20241119,090600,188243240,11310,11390,11390,11310,779
20241119,090500,179426560,11360,11410,11410,11320,1510
20241119,090400,162297600,11360,11430,11450,11360,510
20241119,090300,156468910,11360,11360,11390,11320,2212
20241119,090200,131358050,11350,11360,11380,11340,1551
20241119,090100,113743160,11380,11410,11520,11330,4493
20241119,090000,62473850,11400,11330,11400,11330,5506