KissMeData/047310/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,192700,642838945,4670,4670,4670,4670,675
20241119,192600,642838945,4670,4670,4670,4670,0
20241119,192500,642838945,4670,4670,4670,4670,0
20241119,192400,642838945,4670,4670,4670,4670,0
20241119,192300,642838945,4670,4670,4670,4670,0
20241119,192200,642838945,4670,4670,4670,4670,0
20241119,192100,642838945,4670,4670,4670,4670,0
20241119,192000,642838945,4670,4670,4670,4670,0
20241119,191900,642838945,4670,4670,4670,4670,0
20241119,191800,642838945,4670,4670,4670,4670,0
20241119,191700,642838945,4670,4670,4670,4670,0
20241119,191600,642838945,4670,4670,4670,4670,0
20241119,191500,642838945,4670,4670,4670,4670,0
20241119,191400,642838945,4670,4670,4670,4670,0
20241119,191300,642838945,4670,4670,4670,4670,0
20241119,191200,642838945,4670,4670,4670,4670,0
20241119,191100,642838945,4670,4670,4670,4670,0
20241119,191000,642838945,4670,4670,4670,4670,0
20241119,190900,642838945,4670,4670,4670,4670,0
20241119,190800,642838945,4670,4670,4670,4670,0
20241119,190700,642838945,4670,4670,4670,4670,0
20241119,190600,642838945,4670,4670,4670,4670,0
20241119,190500,642838945,4670,4670,4670,4670,0
20241119,190400,642838945,4670,4670,4670,4670,0
20241119,190300,642838945,4670,4670,4670,4670,0
20241119,190200,642838945,4670,4670,4670,4670,0
20241119,190100,642838945,4670,4670,4670,4670,0
20241119,190000,642838945,4670,4670,4670,4670,0
20241119,185900,642838945,4670,4670,4670,4670,0
20241119,185800,642838945,4670,4670,4670,4670,0
20241119,185700,642838945,4670,4670,4670,4670,675
20241119,185600,642838945,4670,4670,4670,4670,0
20241119,185500,642838945,4670,4670,4670,4670,0
20241119,185400,642838945,4670,4670,4670,4670,0
20241119,185300,642838945,4670,4670,4670,4670,0
20241119,185200,642838945,4670,4670,4670,4670,0
20241119,185100,642838945,4670,4670,4670,4670,0
20241119,185000,642838945,4670,4670,4670,4670,0
20241119,184900,642838945,4670,4670,4670,4670,0
20241119,184800,642838945,4670,4670,4670,4670,0
20241119,184700,642838945,4670,4670,4670,4670,0
20241119,184600,642838945,4670,4670,4670,4670,0
20241119,184500,642838945,4670,4670,4670,4670,0
20241119,184400,642838945,4670,4670,4670,4670,0
20241119,184300,642838945,4670,4670,4670,4670,0
20241119,184200,642838945,4670,4670,4670,4670,0
20241119,184100,642838945,4670,4670,4670,4670,0
20241119,184000,642838945,4670,4670,4670,4670,0
20241119,183900,642838945,4670,4670,4670,4670,0
20241119,183800,642838945,4670,4670,4670,4670,0
20241119,183700,642838945,4670,4670,4670,4670,0
20241119,183600,642838945,4670,4670,4670,4670,0
20241119,183500,642838945,4670,4670,4670,4670,0
20241119,183400,642838945,4670,4670,4670,4670,0
20241119,183300,642838945,4670,4670,4670,4670,0
20241119,183200,642838945,4670,4670,4670,4670,0
20241119,183100,642838945,4670,4670,4670,4670,0
20241119,183000,642838945,4670,4670,4670,4670,0
20241119,182900,642838945,4670,4670,4670,4670,0
20241119,182800,642838945,4670,4670,4670,4670,0
20241119,182700,642838945,4670,4670,4670,4670,675
20241119,182600,642838945,4670,4670,4670,4670,0
20241119,182500,642838945,4670,4670,4670,4670,0
20241119,182400,642838945,4670,4670,4670,4670,0
20241119,182300,642838945,4670,4670,4670,4670,0
20241119,182200,642838945,4670,4670,4670,4670,0
20241119,182100,642838945,4670,4670,4670,4670,0
20241119,182000,642838945,4670,4670,4670,4670,0
20241119,181900,642838945,4670,4670,4670,4670,0
20241119,181800,642838945,4670,4670,4670,4670,0
20241119,181700,642838945,4670,4670,4670,4670,0
20241119,181600,642838945,4670,4670,4670,4670,0
20241119,181500,642838945,4670,4670,4670,4670,0
20241119,181400,642838945,4670,4670,4670,4670,0
20241119,181300,642838945,4670,4670,4670,4670,0
20241119,181200,642838945,4670,4670,4670,4670,0
20241119,181100,642838945,4670,4670,4670,4670,0
20241119,181000,642838945,4670,4670,4670,4670,0
20241119,180900,642838945,4670,4670,4670,4670,0
20241119,180800,642838945,4670,4670,4670,4670,0
20241119,180700,642838945,4670,4670,4670,4670,0
20241119,180600,642838945,4670,4670,4670,4670,0
20241119,180500,642838945,4670,4670,4670,4670,0
20241119,180400,642838945,4670,4670,4670,4670,0
20241119,180300,642838945,4670,4670,4670,4670,0
20241119,180200,642838945,4670,4670,4670,4670,0
20241119,180100,642838945,4670,4670,4670,4670,0
20241119,180000,642838945,4670,4670,4670,4670,0
20241119,175900,642838945,4670,4670,4670,4670,0
20241119,175800,642838945,4670,4670,4670,4670,0
20241119,175700,642838945,4670,4670,4670,4670,675
20241119,175600,642838945,4670,4670,4670,4670,0
20241119,175500,642838945,4670,4670,4670,4670,0
20241119,175400,642838945,4670,4670,4670,4670,0
20241119,175300,642838945,4670,4670,4670,4670,0
20241119,175200,642838945,4670,4670,4670,4670,0
20241119,175100,642838945,4670,4670,4670,4670,0
20241119,175000,642838945,4670,4670,4670,4670,0
20241119,174900,642838945,4670,4670,4670,4670,0
20241119,174800,642838945,4670,4670,4670,4670,0
20241119,174700,642838945,4670,4670,4670,4670,0
20241119,174600,642838945,4670,4670,4670,4670,0
20241119,174500,642838945,4670,4670,4670,4670,0
20241119,174400,642838945,4670,4670,4670,4670,0
20241119,174300,642838945,4670,4670,4670,4670,0
20241119,174200,642838945,4670,4670,4670,4670,0
20241119,174100,642838945,4670,4670,4670,4670,0
20241119,174000,642838945,4670,4670,4670,4670,0
20241119,173900,642838945,4670,4670,4670,4670,0
20241119,173800,642838945,4670,4670,4670,4670,0
20241119,173700,642838945,4670,4670,4670,4670,0
20241119,173600,642838945,4670,4670,4670,4670,0
20241119,173500,642838945,4670,4670,4670,4670,0
20241119,173400,642838945,4670,4670,4670,4670,0
20241119,173300,642838945,4670,4670,4670,4670,0
20241119,173200,642838945,4670,4670,4670,4670,0
20241119,173100,642838945,4670,4670,4670,4670,0
20241119,173000,642838945,4670,4670,4670,4670,0
20241119,172900,642838945,4670,4670,4670,4670,0
20241119,172800,642838945,4670,4670,4670,4670,0
20241119,172700,642838945,4670,4670,4670,4670,675
20241119,172600,642838945,4670,4670,4670,4670,0
20241119,172500,642838945,4670,4670,4670,4670,0
20241119,172400,642838945,4670,4670,4670,4670,0
20241119,172300,642838945,4670,4670,4670,4670,0
20241119,172200,642838945,4670,4670,4670,4670,0
20241119,172100,642838945,4670,4670,4670,4670,0
20241119,172000,642838945,4670,4670,4670,4670,0
20241119,171900,642838945,4670,4670,4670,4670,0
20241119,171800,642838945,4670,4670,4670,4670,0
20241119,171700,642838945,4670,4670,4670,4670,0
20241119,171600,642838945,4670,4670,4670,4670,0
20241119,171500,642838945,4670,4670,4670,4670,0
20241119,171400,642838945,4670,4670,4670,4670,0
20241119,171300,642838945,4670,4670,4670,4670,0
20241119,171200,642838945,4670,4670,4670,4670,0
20241119,171100,642838945,4670,4670,4670,4670,0
20241119,171000,642838945,4670,4670,4670,4670,0
20241119,170900,642838945,4670,4670,4670,4670,0
20241119,170800,642838945,4670,4670,4670,4670,0
20241119,170700,642838945,4670,4670,4670,4670,0
20241119,170600,642838945,4670,4670,4670,4670,0
20241119,170500,642838945,4670,4670,4670,4670,0
20241119,170400,642838945,4670,4670,4670,4670,0
20241119,170300,642838945,4670,4670,4670,4670,0
20241119,170200,642838945,4670,4670,4670,4670,0
20241119,170100,642838945,4670,4670,4670,4670,0
20241119,170000,642838945,4670,4670,4670,4670,0
20241119,165900,642838945,4670,4670,4670,4670,0
20241119,165800,642838945,4670,4670,4670,4670,0
20241119,165700,642838945,4670,4670,4670,4670,675
20241119,165600,642838945,4670,4670,4670,4670,0
20241119,165500,642838945,4670,4670,4670,4670,0
20241119,165400,642838945,4670,4670,4670,4670,0
20241119,165300,642838945,4670,4670,4670,4670,0
20241119,165200,642838945,4670,4670,4670,4670,0
20241119,165100,642838945,4670,4670,4670,4670,0
20241119,165000,642838945,4670,4670,4670,4670,0
20241119,164900,642838945,4670,4670,4670,4670,0
20241119,164800,642838945,4670,4670,4670,4670,0
20241119,164700,642838945,4670,4670,4670,4670,0
20241119,164600,642838945,4670,4670,4670,4670,0
20241119,164500,642838945,4670,4670,4670,4670,0
20241119,164400,642838945,4670,4670,4670,4670,0
20241119,164300,642838945,4670,4670,4670,4670,0
20241119,164200,642838945,4670,4670,4670,4670,0
20241119,164100,642838945,4670,4670,4670,4670,0
20241119,164000,642838945,4670,4670,4670,4670,0
20241119,163900,642838945,4670,4670,4670,4670,0
20241119,163800,642838945,4670,4670,4670,4670,0
20241119,163700,642838945,4670,4670,4670,4670,0
20241119,163600,642838945,4670,4670,4670,4670,0
20241119,163500,642838945,4670,4670,4670,4670,0
20241119,163400,642838945,4670,4670,4670,4670,0
20241119,163300,642838945,4670,4670,4670,4670,0
20241119,163200,642838945,4670,4670,4670,4670,0
20241119,163100,642838945,4670,4670,4670,4670,0
20241119,163000,642838945,4670,4670,4670,4670,0
20241119,162900,642838945,4670,4670,4670,4670,0
20241119,162800,642838945,4670,4670,4670,4670,0
20241119,162700,642838945,4670,4670,4670,4670,675
20241119,162600,642838945,4670,4670,4670,4670,0
20241119,162500,642838945,4670,4670,4670,4670,0
20241119,162400,642838945,4670,4670,4670,4670,0
20241119,162300,642838945,4670,4670,4670,4670,0
20241119,162200,642838945,4670,4670,4670,4670,0
20241119,162100,642838945,4670,4670,4670,4670,0
20241119,162000,642838945,4670,4670,4670,4670,0
20241119,161900,642838945,4670,4670,4670,4670,0
20241119,161800,642838945,4670,4670,4670,4670,0
20241119,161700,642838945,4670,4670,4670,4670,0
20241119,161600,642838945,4670,4670,4670,4670,0
20241119,161500,642838945,4670,4670,4670,4670,0
20241119,161400,642838945,4670,4670,4670,4670,0
20241119,161300,642838945,4670,4670,4670,4670,0
20241119,161200,642838945,4670,4670,4670,4670,0
20241119,161100,642838945,4670,4670,4670,4670,0
20241119,161000,642838945,4670,4670,4670,4670,0
20241119,160900,642838945,4670,4670,4670,4670,0
20241119,160800,642838945,4670,4670,4670,4670,0
20241119,160700,642838945,4670,4670,4670,4670,0
20241119,160600,642838945,4670,4670,4670,4670,0
20241119,160500,642838945,4670,4670,4670,4670,0
20241119,160400,642838945,4670,4670,4670,4670,0
20241119,160300,642838945,4670,4670,4670,4670,0
20241119,160200,642838945,4670,4670,4670,4670,0
20241119,160100,642838945,4670,4670,4670,4670,0
20241119,160000,642838945,4670,4670,4670,4670,0
20241119,155900,642838945,4670,4670,4670,4670,0
20241119,155800,642838945,4670,4670,4670,4670,0
20241119,155700,642838945,4670,4670,4670,4670,675
20241119,155600,642838945,4670,4670,4670,4670,0
20241119,155500,642838945,4670,4670,4670,4670,0
20241119,155400,642838945,4670,4670,4670,4670,0
20241119,155300,642838945,4670,4670,4670,4670,0
20241119,155200,642838945,4670,4670,4670,4670,0
20241119,155100,642838945,4670,4670,4670,4670,0
20241119,155000,642838945,4670,4670,4670,4670,0
20241119,154900,642838945,4670,4670,4670,4670,0
20241119,154800,642838945,4670,4670,4670,4670,0
20241119,154700,642838945,4670,4670,4670,4670,0
20241119,154600,642838945,4670,4670,4670,4670,0
20241119,154500,642838945,4670,4670,4670,4670,0
20241119,154400,642838945,4670,4670,4670,4670,0
20241119,154300,642838945,4670,4670,4670,4670,0
20241119,154200,642838945,4670,4670,4670,4670,0
20241119,154100,642838945,4670,4670,4670,4670,0
20241119,154000,642838945,4670,4670,4670,4670,0
20241119,153900,642838945,4670,4670,4670,4670,0
20241119,153800,642838945,4670,4670,4670,4670,0
20241119,153700,642838945,4670,4670,4670,4670,0
20241119,153600,642838945,4670,4670,4670,4670,0
20241119,153500,642838945,4670,4670,4670,4670,0
20241119,153400,642838945,4670,4670,4670,4670,0
20241119,153300,642838945,4670,4670,4670,4670,0
20241119,153200,642838945,4670,4670,4670,4670,0
20241119,153100,642838945,4670,4670,4670,4670,0
20241119,153000,642838945,4670,4670,4670,4670,675
20241119,152900,639686695,4670,4670,4670,4670,0
20241119,152800,639686695,4670,4670,4670,4670,0
20241119,152700,639686695,4670,4670,4670,4670,0
20241119,152600,639686695,4670,4670,4670,4670,0
20241119,152500,639686695,4670,4670,4670,4670,0
20241119,152400,639686695,4670,4670,4670,4670,0
20241119,152300,639686695,4670,4670,4670,4670,0
20241119,152200,639686695,4670,4670,4670,4670,0
20241119,152100,639686695,4670,4670,4670,4670,0
20241119,152000,639686695,4670,4670,4670,4670,0
20241119,151900,639686695,4670,4680,4680,4670,346
20241119,151800,638067665,4685,4685,4685,4680,217
20241119,151700,637051095,4685,4685,4685,4685,100
20241119,151600,636582595,4685,4685,4685,4685,0
20241119,151500,636582595,4685,4685,4685,4685,375
20241119,151400,634825720,4685,4685,4685,4685,400
20241119,151300,632951720,4685,4685,4685,4685,1
20241119,151200,632947035,4685,4685,4685,4670,221
20241119,151100,631914200,4685,4685,4685,4685,101
20241119,151000,631441015,4685,4685,4685,4685,5
20241119,150900,631417590,4685,4685,4685,4685,0
20241119,150800,631417590,4685,4685,4685,4685,100
20241119,150700,630949090,4685,4685,4685,4685,0
20241119,150600,630949090,4685,4670,4685,4670,274
20241119,150500,629669495,4685,4685,4685,4685,2
20241119,150400,629660125,4685,4685,4685,4685,0
20241119,150300,629660125,4685,4685,4685,4670,36
20241119,150200,629491915,4670,4670,4670,4670,20
20241119,150100,629398515,4685,4685,4685,4685,0
20241119,150000,629398515,4685,4685,4685,4685,3
20241119,145900,629384460,4670,4670,4670,4670,0
20241119,145800,629384460,4670,4670,4670,4670,1620
20241119,145700,621819060,4670,4670,4670,4670,2
20241119,145600,621809720,4680,4680,4680,4680,0
20241119,145500,621809720,4680,4680,4680,4680,9
20241119,145400,621767600,4680,4680,4680,4680,0
20241119,145300,621767600,4680,4680,4680,4680,2
20241119,145200,621758240,4680,4685,4685,4680,113
20241119,145100,621228845,4685,4665,4685,4665,208
20241119,145000,620256365,4665,4670,4670,4665,50
20241119,144900,620023105,4670,4670,4670,4670,0
20241119,144800,620023105,4670,4670,4670,4670,200
20241119,144700,619089105,4685,4685,4685,4685,13
20241119,144600,619028200,4685,4685,4685,4685,0
20241119,144500,619028200,4685,4685,4685,4685,0
20241119,144400,619028200,4685,4685,4685,4685,0
20241119,144300,619028200,4685,4685,4685,4685,3
20241119,144200,619014145,4670,4670,4670,4670,0
20241119,144100,619014145,4670,4675,4675,4670,2000
20241119,144000,609671715,4680,4680,4680,4680,0
20241119,143900,609671715,4680,4680,4680,4680,339
20241119,143800,608085195,4670,4675,4675,4670,30
20241119,143700,607944975,4680,4680,4680,4680,4
20241119,143600,607926255,4680,4680,4680,4680,0
20241119,143500,607926255,4680,4680,4680,4680,10
20241119,143400,607879455,4680,4680,4680,4680,0
20241119,143300,607879455,4680,4680,4680,4680,1
20241119,143200,607874775,4680,4680,4680,4680,1
20241119,143100,607870095,4680,4680,4680,4680,2
20241119,143000,607860735,4680,4680,4680,4680,13
20241119,142900,607799895,4670,4670,4670,4670,50
20241119,142800,607566395,4675,4675,4675,4675,500
20241119,142700,605228895,4685,4685,4685,4685,0
20241119,142600,605228895,4685,4685,4685,4685,0
20241119,142500,605228895,4685,4685,4685,4685,0
20241119,142400,605228895,4685,4685,4685,4685,0
20241119,142300,605228895,4685,4685,4685,4685,0
20241119,142200,605228895,4685,4675,4685,4675,217
20241119,142100,604214390,4675,4675,4675,4675,536
20241119,142000,601708590,4685,4685,4685,4685,0
20241119,141900,601708590,4685,4685,4685,4685,5
20241119,141800,601685165,4675,4680,4685,4675,432
20241119,141700,599663065,4680,4680,4680,4680,214
20241119,141600,598661545,4685,4685,4685,4685,0
20241119,141500,598661545,4685,4685,4685,4685,0
20241119,141400,598661545,4685,4685,4685,4685,7
20241119,141300,598628750,4685,4685,4685,4685,0
20241119,141200,598628750,4685,4685,4685,4685,0
20241119,141100,598628750,4685,4685,4685,4685,0
20241119,141000,598628750,4685,4685,4685,4685,0
20241119,140900,598628750,4685,4685,4685,4685,118
20241119,140800,598075920,4685,4685,4685,4685,38
20241119,140700,597897890,4685,4685,4685,4685,0
20241119,140600,597897890,4685,4685,4685,4685,6
20241119,140500,597869780,4670,4680,4680,4670,629
20241119,140400,594926160,4680,4680,4680,4670,27
20241119,140300,594799810,4665,4665,4665,4665,0
20241119,140200,594799810,4665,4665,4665,4665,0
20241119,140100,594799810,4665,4665,4665,4665,100
20241119,140000,594333310,4680,4680,4680,4680,3
20241119,135900,594319270,4680,4675,4680,4675,210
20241119,135800,593337470,4675,4675,4675,4675,0
20241119,135700,593337470,4675,4675,4675,4675,100
20241119,135600,592869970,4675,4675,4675,4675,0
20241119,135500,592869970,4675,4675,4675,4675,0
20241119,135400,592869970,4675,4675,4675,4675,0
20241119,135300,592869970,4675,4680,4680,4675,1277
20241119,135200,586897050,4680,4680,4680,4680,0
20241119,135100,586897050,4680,4680,4680,4680,0
20241119,135000,586897050,4680,4680,4680,4680,0
20241119,134900,586897050,4680,4680,4680,4680,0
20241119,134800,586897050,4680,4680,4680,4680,10
20241119,134700,586850250,4685,4685,4685,4685,5
20241119,134600,586826825,4690,4690,4690,4690,0
20241119,134500,586826825,4690,4690,4690,4690,380
20241119,134400,585044625,4695,4695,4695,4695,12
20241119,134300,584988285,4700,4700,4700,4700,380
20241119,134200,583202285,4695,4695,4695,4695,0
20241119,134100,583202285,4695,4695,4695,4695,0
20241119,134000,583202285,4695,4695,4695,4695,30
20241119,133900,583061435,4695,4695,4695,4695,328
20241119,133800,581521475,4695,4695,4695,4695,500
20241119,133700,579173975,4695,4695,4695,4695,2
20241119,133600,579164585,4690,4690,4690,4690,0
20241119,133500,579164585,4690,4690,4690,4690,0
20241119,133400,579164585,4690,4690,4690,4690,3
20241119,133300,579150515,4690,4690,4690,4690,220
20241119,133200,578118715,4690,4690,4690,4690,0
20241119,133100,578118715,4690,4690,4690,4690,0
20241119,133000,578118715,4690,4690,4690,4690,0
20241119,132900,578118715,4690,4690,4690,4690,0
20241119,132800,578118715,4690,4690,4690,4690,0
20241119,132700,578118715,4690,4690,4690,4690,396
20241119,132600,576261475,4690,4690,4690,4690,0
20241119,132500,576261475,4690,4690,4690,4690,0
20241119,132400,576261475,4690,4690,4690,4690,0
20241119,132300,576261475,4690,4690,4690,4690,0
20241119,132200,576261475,4690,4690,4690,4690,345
20241119,132100,574643425,4690,4690,4690,4690,1
20241119,132000,574638735,4675,4675,4675,4675,0
20241119,131900,574638735,4675,4675,4675,4675,0
20241119,131800,574638735,4675,4675,4675,4675,328
20241119,131700,573105335,4695,4695,4695,4695,0
20241119,131600,573105335,4695,4695,4695,4695,0
20241119,131500,573105335,4695,4675,4695,4675,2
20241119,131400,573095965,4670,4670,4670,4670,67
20241119,131300,572783075,4670,4670,4670,4670,0
20241119,131200,572783075,4670,4670,4670,4670,0
20241119,131100,572783075,4670,4675,4675,4670,6
20241119,131000,572755030,4675,4675,4675,4675,0
20241119,130900,572755030,4675,4675,4675,4675,0
20241119,130800,572755030,4675,4675,4675,4675,0
20241119,130700,572755030,4675,4675,4675,4675,1
20241119,130600,572750355,4660,4660,4660,4660,0
20241119,130500,572750355,4660,4660,4660,4660,0
20241119,130400,572750355,4660,4670,4670,4660,66
20241119,130300,572442390,4670,4670,4670,4670,200
20241119,130200,571508390,4665,4685,4685,4665,200
20241119,130100,570574130,4690,4675,4690,4675,140
20241119,130000,569919030,4685,4685,4685,4685,10
20241119,125900,569872180,4695,4695,4695,4695,0
20241119,125800,569872180,4695,4695,4695,4695,14
20241119,125700,569806450,4700,4700,4700,4700,0
20241119,125600,569806450,4700,4700,4700,4700,6
20241119,125500,569778250,4665,4685,4685,4665,4608
20241119,125400,548262360,4685,4685,4685,4685,0
20241119,125300,548262360,4685,4685,4685,4685,0
20241119,125200,548262360,4685,4685,4685,4685,50
20241119,125100,548028110,4685,4685,4685,4685,20
20241119,125000,547934410,4685,4700,4700,4685,54
20241119,124900,547681360,4700,4700,4700,4700,0
20241119,124800,547681360,4700,4700,4700,4700,101
20241119,124700,547206660,4700,4700,4700,4700,11
20241119,124600,547154960,4700,4700,4700,4700,32
20241119,124500,547004560,4700,4700,4700,4700,13
20241119,124400,546943460,4700,4710,4710,4700,2915
20241119,124300,533228365,4720,4705,4720,4705,13
20241119,124200,533167020,4705,4705,4705,4705,2
20241119,124100,533157610,4700,4700,4700,4700,0
20241119,124000,533157610,4700,4700,4700,4700,0
20241119,123900,533157610,4700,4700,4700,4700,30
20241119,123800,533016610,4720,4705,4720,4705,677
20241119,123700,529827925,4700,4700,4700,4700,21
20241119,123600,529729225,4700,4700,4700,4700,44
20241119,123500,529522425,4705,4705,4705,4705,0
20241119,123400,529522425,4705,4705,4705,4705,0
20241119,123300,529522425,4705,4705,4705,4705,0
20241119,123200,529522425,4705,4705,4705,4705,0
20241119,123100,529522425,4705,4705,4705,4705,1
20241119,123000,529517720,4710,4710,4710,4710,1
20241119,122900,529513010,4710,4690,4710,4690,1256
20241119,122800,523616605,4685,4685,4685,4685,0
20241119,122700,523616605,4685,4685,4685,4685,128
20241119,122600,523016925,4680,4675,4680,4675,26
20241119,122500,522895250,4675,4675,4675,4675,111
20241119,122400,522376325,4680,4680,4680,4680,91
20241119,122300,521950445,4675,4675,4675,4675,472
20241119,122200,519743845,4675,4690,4690,4675,144
20241119,122100,519069140,4690,4690,4690,4690,0
20241119,122000,519069140,4690,4690,4690,4690,153
20241119,121900,518351570,4705,4705,4705,4705,0
20241119,121800,518351570,4705,4705,4705,4705,1
20241119,121700,518346865,4690,4690,4690,4690,20
20241119,121600,518253065,4705,4700,4705,4700,101
20241119,121500,517778360,4705,4705,4705,4705,21
20241119,121400,517679555,4700,4700,4700,4700,267
20241119,121300,516424655,4700,4700,4700,4700,0
20241119,121200,516424655,4700,4700,4700,4700,0
20241119,121100,516424655,4700,4695,4700,4695,75
20241119,121000,516072160,4700,4690,4700,4690,32
20241119,120900,515922060,4700,4695,4700,4695,330
20241119,120800,514371065,4700,4695,4700,4695,100
20241119,120700,513901090,4700,4700,4700,4700,0
20241119,120600,513901090,4700,4700,4700,4700,1
20241119,120500,513896390,4700,4695,4700,4695,31
20241119,120400,513750800,4700,4700,4700,4700,0
20241119,120300,513750800,4700,4700,4700,4700,0
20241119,120200,513750800,4700,4700,4700,4700,22
20241119,120100,513647400,4700,4700,4700,4700,1
20241119,120000,513642700,4700,4700,4700,4700,31
20241119,115900,513497000,4700,4695,4700,4695,103
20241119,115800,513013410,4695,4695,4695,4695,725
20241119,115700,509609535,4690,4690,4690,4690,0
20241119,115600,509609535,4690,4690,4690,4690,1
20241119,115500,509604845,4690,4690,4690,4690,1
20241119,115400,509600155,4690,4690,4690,4690,130
20241119,115300,508990455,4690,4690,4690,4690,133
20241119,115200,508366685,4695,4695,4695,4695,0
20241119,115100,508366685,4695,4695,4695,4695,2
20241119,115000,508357295,4690,4690,4690,4690,230
20241119,114900,507278595,4695,4695,4695,4695,0
20241119,114800,507278595,4695,4695,4695,4695,0
20241119,114700,507278595,4695,4695,4695,4695,0
20241119,114600,507278595,4695,4695,4695,4695,10
20241119,114500,507231645,4695,4695,4695,4695,0
20241119,114400,507231645,4695,4695,4695,4695,24
20241119,114300,507118965,4695,4695,4695,4695,221
20241119,114200,506081370,4695,4695,4695,4695,0
20241119,114100,506081370,4695,4695,4695,4695,208
20241119,114000,505104810,4695,4695,4695,4695,2
20241119,113900,505095420,4695,4695,4695,4695,0
20241119,113800,505095420,4695,4695,4695,4695,30
20241119,113700,504954570,4695,4695,4695,4695,0
20241119,113600,504954570,4695,4695,4695,4695,0
20241119,113500,504954570,4695,4675,4695,4670,236
20241119,113400,503849485,4670,4670,4670,4670,0
20241119,113300,503849485,4670,4670,4670,4670,0
20241119,113200,503849485,4670,4670,4670,4670,14
20241119,113100,503784105,4685,4685,4685,4685,0
20241119,113000,503784105,4685,4685,4685,4685,0
20241119,112900,503784105,4685,4685,4685,4685,0
20241119,112800,503784105,4685,4685,4685,4685,52
20241119,112700,503540485,4685,4685,4685,4685,0
20241119,112600,503540485,4685,4685,4685,4685,102
20241119,112500,503062615,4685,4690,4690,4685,903
20241119,112400,498832035,4695,4695,4695,4695,0
20241119,112300,498832035,4695,4695,4695,4695,50
20241119,112200,498597285,4685,4685,4685,4685,0
20241119,112100,498597285,4685,4685,4685,4685,1
20241119,112000,498592600,4685,4685,4685,4685,0
20241119,111900,498592600,4685,4690,4690,4685,365
20241119,111800,496880755,4690,4695,4695,4690,816
20241119,111700,493052990,4690,4690,4690,4690,614
20241119,111600,490173330,4685,4685,4685,4685,0
20241119,111500,490173330,4685,4685,4685,4685,27
20241119,111400,490046835,4680,4680,4680,4680,122
20241119,111300,489475875,4690,4690,4690,4690,0
20241119,111200,489475875,4690,4690,4690,4690,0
20241119,111100,489475875,4690,4690,4690,4690,40
20241119,111000,489288275,4690,4690,4690,4690,204
20241119,110900,488331515,4690,4690,4695,4690,427
20241119,110800,486328150,4690,4680,4690,4680,441
20241119,110700,484260160,4680,4680,4680,4680,0
20241119,110600,484260160,4680,4680,4680,4680,464
20241119,110500,482088640,4680,4680,4680,4680,40
20241119,110400,481901440,4680,4680,4680,4680,0
20241119,110300,481901440,4680,4680,4680,4680,430
20241119,110200,479889040,4680,4680,4690,4680,421
20241119,110100,477918740,4680,4680,4680,4680,0
20241119,110000,477918740,4680,4670,4680,4670,697
20241119,105900,474657800,4675,4670,4675,4670,12
20241119,105800,474601735,4670,4670,4670,4670,0
20241119,105700,474601735,4670,4670,4670,4665,102
20241119,105600,474125690,4670,4665,4670,4665,214
20241119,105500,473126560,4670,4670,4670,4670,30
20241119,105400,472986460,4665,4665,4665,4665,11
20241119,105300,472935145,4665,4665,4665,4665,7
20241119,105200,472902490,4665,4665,4665,4665,5
20241119,105100,472879165,4665,4665,4665,4665,4
20241119,105000,472860505,4665,4660,4665,4660,23
20241119,104900,472753260,4665,4665,4665,4665,0
20241119,104800,472753260,4665,4665,4665,4665,10
20241119,104700,472706610,4680,4680,4680,4680,0
20241119,104600,472706610,4680,4675,4680,4675,30
20241119,104500,472566265,4680,4675,4680,4675,2
20241119,104400,472556910,4680,4700,4705,4640,21301
20241119,104300,373331650,4700,4700,4700,4700,550
20241119,104200,370746650,4700,4700,4700,4700,0
20241119,104100,370746650,4700,4715,4715,4700,501
20241119,104000,368391905,4715,4715,4715,4700,34
20241119,103900,368232040,4700,4700,4700,4700,1
20241119,103800,368227340,4700,4715,4715,4700,313
20241119,103700,366754775,4695,4695,4695,4695,0
20241119,103600,366754775,4695,4705,4705,4695,1157
20241119,103500,361317300,4715,4715,4715,4715,2000
20241119,103400,351887300,4715,4705,4715,4705,41
20241119,103300,351694250,4705,4710,4710,4705,55
20241119,103200,351435300,4710,4715,4715,4710,65
20241119,103100,351128900,4715,4715,4715,4715,0
20241119,103000,351128900,4715,4715,4715,4715,1336
20241119,102900,344829660,4715,4730,4730,4715,156
20241119,102800,344094105,4725,4725,4725,4725,369
20241119,102700,342350580,4725,4700,4725,4700,217
20241119,102600,341330655,4700,4700,4700,4700,40
20241119,102500,341142655,4725,4700,4725,4700,3
20241119,102400,341128530,4700,4700,4700,4700,719
20241119,102300,337749230,4700,4720,4735,4695,3883
20241119,102200,319480465,4725,4730,4730,4725,82
20241119,102100,319092665,4730,4735,4735,4730,140
20241119,102000,318429915,4740,4745,4745,4740,139
20241119,101900,317771035,4745,4745,4745,4745,4
20241119,101800,317752055,4745,4745,4745,4745,301
20241119,101700,316323810,4745,4740,4745,4740,472
20241119,101600,314086520,4730,4745,4745,4730,1352
20241119,101500,307691530,4740,4740,4740,4740,790
20241119,101400,303946930,4735,4725,4735,4725,230
20241119,101300,302858040,4720,4720,4720,4720,0
20241119,101200,302858040,4720,4735,4735,4720,52
20241119,101100,302612570,4740,4720,4740,4720,1346
20241119,101000,296239030,4720,4715,4735,4710,217
20241119,100900,295216650,4745,4745,4745,4745,0
20241119,100800,295216650,4745,4745,4745,4740,39
20241119,100700,295031770,4740,4730,4740,4730,898
20241119,100600,290782820,4730,4730,4730,4730,102
20241119,100500,290300360,4730,4720,4730,4720,521
20241119,100400,287841030,4720,4730,4730,4720,11
20241119,100300,287789100,4730,4730,4730,4730,0
20241119,100200,287789100,4730,4725,4730,4725,427
20241119,100100,285769440,4710,4700,4720,4700,924
20241119,100000,281426160,4700,4700,4700,4700,166
20241119,095900,280645960,4700,4705,4705,4700,2000
20241119,095800,271241500,4720,4715,4720,4710,3846
20241119,095700,253111115,4720,4720,4720,4720,1001
20241119,095600,248386395,4725,4725,4725,4725,264
20241119,095500,247138995,4725,4720,4725,4720,2886
20241119,095400,233517050,4715,4700,4715,4700,2444
20241119,095300,222006095,4700,4700,4700,4700,310
20241119,095200,220549095,4700,4700,4700,4700,13
20241119,095100,220487995,4700,4710,4710,4695,2511
20241119,095000,208687290,4715,4715,4715,4715,0
20241119,094900,208687290,4715,4715,4715,4715,5
20241119,094800,208663715,4715,4700,4715,4700,18
20241119,094700,208579000,4710,4710,4710,4705,5089
20241119,094600,184620170,4710,4710,4710,4710,77
20241119,094500,184257500,4710,4715,4720,4710,517
20241119,094400,181821670,4720,4715,4730,4715,1303
20241119,094300,175666765,4720,4715,4730,4715,334
20241119,094200,174090820,4735,4740,4740,4715,221
20241119,094100,173044180,4740,4720,4745,4720,1025
20241119,094000,168200210,4715,4715,4715,4715,422
20241119,093900,166210480,4715,4700,4715,4700,1289
20241119,093800,160139060,4700,4700,4700,4700,0
20241119,093700,160139060,4700,4700,4700,4700,10316
20241119,093600,111653860,4700,4710,4710,4700,55
20241119,093500,111395260,4710,4710,4710,4710,15
20241119,093400,111324610,4710,4710,4710,4710,24
20241119,093300,111211570,4705,4700,4705,4695,2022
20241119,093200,101712545,4695,4700,4700,4695,85
20241119,093100,101313195,4700,4710,4710,4700,191
20241119,093000,100415205,4710,4690,4715,4690,4534
20241119,092900,79092445,4690,4685,4690,4680,80
20241119,092800,78717435,4685,4680,4685,4680,91
20241119,092700,78291105,4695,4695,4695,4695,80
20241119,092600,77915505,4695,4695,4695,4695,701
20241119,092500,74624310,4695,4685,4695,4685,336
20241119,092400,73048735,4685,4680,4685,4680,636
20241119,092300,70069540,4680,4660,4680,4660,72
20241119,092200,69733580,4665,4670,4670,4665,764
20241119,092100,66166715,4680,4680,4680,4680,47
20241119,092000,65946755,4690,4690,4690,4690,0
20241119,091900,65946755,4690,4670,4690,4670,1341
20241119,091800,59673065,4670,4690,4690,4670,2984
20241119,091700,45737585,4665,4685,4685,4665,383
20241119,091600,43946420,4680,4680,4680,4680,232
20241119,091500,42860660,4675,4675,4675,4675,0
20241119,091400,42860660,4675,4645,4675,4645,1064
20241119,091300,37902810,4645,4650,4650,4645,77
20241119,091200,37544910,4650,4650,4650,4650,3
20241119,091100,37530960,4645,4645,4645,4645,100
20241119,091000,37066460,4645,4650,4650,4645,157
20241119,090900,36337165,4645,4650,4650,4645,242
20241119,090800,35212515,4650,4665,4665,4650,360
20241119,090700,33533190,4665,4665,4670,4665,453
20241119,090600,31419930,4665,4665,4665,4665,720
20241119,090500,28061130,4655,4650,4655,4650,607
20241119,090400,25235665,4650,4630,4650,4630,649
20241119,090300,22219350,4610,4615,4615,4610,60
20241119,090200,21942725,4640,4615,4640,4610,2257
20241119,090100,11535095,4610,4610,4610,4610,1000
20241119,090000,6925095,4630,4645,4645,4630,1491