KissMeData/054040/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,193300,562097920,5270,5270,5270,5270,1531
20241119,193200,562097920,5270,5270,5270,5270,0
20241119,193100,562097920,5270,5270,5270,5270,0
20241119,193000,562097920,5270,5270,5270,5270,0
20241119,192900,562097920,5270,5270,5270,5270,0
20241119,192800,562097920,5270,5270,5270,5270,0
20241119,192700,562097920,5270,5270,5270,5270,0
20241119,192600,562097920,5270,5270,5270,5270,0
20241119,192500,562097920,5270,5270,5270,5270,0
20241119,192400,562097920,5270,5270,5270,5270,0
20241119,192300,562097920,5270,5270,5270,5270,0
20241119,192200,562097920,5270,5270,5270,5270,0
20241119,192100,562097920,5270,5270,5270,5270,0
20241119,192000,562097920,5270,5270,5270,5270,0
20241119,191900,562097920,5270,5270,5270,5270,0
20241119,191800,562097920,5270,5270,5270,5270,0
20241119,191700,562097920,5270,5270,5270,5270,0
20241119,191600,562097920,5270,5270,5270,5270,0
20241119,191500,562097920,5270,5270,5270,5270,0
20241119,191400,562097920,5270,5270,5270,5270,0
20241119,191300,562097920,5270,5270,5270,5270,0
20241119,191200,562097920,5270,5270,5270,5270,0
20241119,191100,562097920,5270,5270,5270,5270,0
20241119,191000,562097920,5270,5270,5270,5270,0
20241119,190900,562097920,5270,5270,5270,5270,0
20241119,190800,562097920,5270,5270,5270,5270,0
20241119,190700,562097920,5270,5270,5270,5270,0
20241119,190600,562097920,5270,5270,5270,5270,0
20241119,190500,562097920,5270,5270,5270,5270,0
20241119,190400,562097920,5270,5270,5270,5270,0
20241119,190300,562097920,5270,5270,5270,5270,1531
20241119,190200,562097920,5270,5270,5270,5270,0
20241119,190100,562097920,5270,5270,5270,5270,0
20241119,190000,562097920,5270,5270,5270,5270,0
20241119,185900,562097920,5270,5270,5270,5270,0
20241119,185800,562097920,5270,5270,5270,5270,0
20241119,185700,562097920,5270,5270,5270,5270,0
20241119,185600,562097920,5270,5270,5270,5270,0
20241119,185500,562097920,5270,5270,5270,5270,0
20241119,185400,562097920,5270,5270,5270,5270,0
20241119,185300,562097920,5270,5270,5270,5270,0
20241119,185200,562097920,5270,5270,5270,5270,0
20241119,185100,562097920,5270,5270,5270,5270,0
20241119,185000,562097920,5270,5270,5270,5270,0
20241119,184900,562097920,5270,5270,5270,5270,0
20241119,184800,562097920,5270,5270,5270,5270,0
20241119,184700,562097920,5270,5270,5270,5270,0
20241119,184600,562097920,5270,5270,5270,5270,0
20241119,184500,562097920,5270,5270,5270,5270,0
20241119,184400,562097920,5270,5270,5270,5270,0
20241119,184300,562097920,5270,5270,5270,5270,0
20241119,184200,562097920,5270,5270,5270,5270,0
20241119,184100,562097920,5270,5270,5270,5270,0
20241119,184000,562097920,5270,5270,5270,5270,0
20241119,183900,562097920,5270,5270,5270,5270,0
20241119,183800,562097920,5270,5270,5270,5270,0
20241119,183700,562097920,5270,5270,5270,5270,0
20241119,183600,562097920,5270,5270,5270,5270,0
20241119,183500,562097920,5270,5270,5270,5270,0
20241119,183400,562097920,5270,5270,5270,5270,0
20241119,183300,562097920,5270,5270,5270,5270,1531
20241119,183200,562097920,5270,5270,5270,5270,0
20241119,183100,562097920,5270,5270,5270,5270,0
20241119,183000,562097920,5270,5270,5270,5270,0
20241119,182900,562097920,5270,5270,5270,5270,0
20241119,182800,562097920,5270,5270,5270,5270,0
20241119,182700,562097920,5270,5270,5270,5270,0
20241119,182600,562097920,5270,5270,5270,5270,0
20241119,182500,562097920,5270,5270,5270,5270,0
20241119,182400,562097920,5270,5270,5270,5270,0
20241119,182300,562097920,5270,5270,5270,5270,0
20241119,182200,562097920,5270,5270,5270,5270,0
20241119,182100,562097920,5270,5270,5270,5270,0
20241119,182000,562097920,5270,5270,5270,5270,0
20241119,181900,562097920,5270,5270,5270,5270,0
20241119,181800,562097920,5270,5270,5270,5270,0
20241119,181700,562097920,5270,5270,5270,5270,0
20241119,181600,562097920,5270,5270,5270,5270,0
20241119,181500,562097920,5270,5270,5270,5270,0
20241119,181400,562097920,5270,5270,5270,5270,0
20241119,181300,562097920,5270,5270,5270,5270,0
20241119,181200,562097920,5270,5270,5270,5270,0
20241119,181100,562097920,5270,5270,5270,5270,0
20241119,181000,562097920,5270,5270,5270,5270,0
20241119,180900,562097920,5270,5270,5270,5270,0
20241119,180800,562097920,5270,5270,5270,5270,0
20241119,180700,562097920,5270,5270,5270,5270,0
20241119,180600,562097920,5270,5270,5270,5270,0
20241119,180500,562097920,5270,5270,5270,5270,0
20241119,180400,562097920,5270,5270,5270,5270,0
20241119,180300,562097920,5270,5270,5270,5270,1531
20241119,180200,562097920,5270,5270,5270,5270,0
20241119,180100,562097920,5270,5270,5270,5270,0
20241119,180000,562097920,5270,5270,5270,5270,0
20241119,175900,562097920,5270,5270,5270,5270,0
20241119,175800,562097920,5270,5270,5270,5270,0
20241119,175700,562097920,5270,5270,5270,5270,0
20241119,175600,562097920,5270,5270,5270,5270,0
20241119,175500,562097920,5270,5270,5270,5270,0
20241119,175400,562097920,5270,5270,5270,5270,0
20241119,175300,562097920,5270,5270,5270,5270,0
20241119,175200,562097920,5270,5270,5270,5270,0
20241119,175100,562097920,5270,5270,5270,5270,0
20241119,175000,562097920,5270,5270,5270,5270,0
20241119,174900,562097920,5270,5270,5270,5270,0
20241119,174800,562097920,5270,5270,5270,5270,0
20241119,174700,562097920,5270,5270,5270,5270,0
20241119,174600,562097920,5270,5270,5270,5270,0
20241119,174500,562097920,5270,5270,5270,5270,0
20241119,174400,562097920,5270,5270,5270,5270,0
20241119,174300,562097920,5270,5270,5270,5270,0
20241119,174200,562097920,5270,5270,5270,5270,0
20241119,174100,562097920,5270,5270,5270,5270,0
20241119,174000,562097920,5270,5270,5270,5270,0
20241119,173900,562097920,5270,5270,5270,5270,0
20241119,173800,562097920,5270,5270,5270,5270,0
20241119,173700,562097920,5270,5270,5270,5270,0
20241119,173600,562097920,5270,5270,5270,5270,0
20241119,173500,562097920,5270,5270,5270,5270,0
20241119,173400,562097920,5270,5270,5270,5270,0
20241119,173300,562097920,5270,5270,5270,5270,1531
20241119,173200,562097920,5270,5270,5270,5270,0
20241119,173100,562097920,5270,5270,5270,5270,0
20241119,173000,562097920,5270,5270,5270,5270,0
20241119,172900,562097920,5270,5270,5270,5270,0
20241119,172800,562097920,5270,5270,5270,5270,0
20241119,172700,562097920,5270,5270,5270,5270,0
20241119,172600,562097920,5270,5270,5270,5270,0
20241119,172500,562097920,5270,5270,5270,5270,0
20241119,172400,562097920,5270,5270,5270,5270,0
20241119,172300,562097920,5270,5270,5270,5270,0
20241119,172200,562097920,5270,5270,5270,5270,0
20241119,172100,562097920,5270,5270,5270,5270,0
20241119,172000,562097920,5270,5270,5270,5270,0
20241119,171900,562097920,5270,5270,5270,5270,0
20241119,171800,562097920,5270,5270,5270,5270,0
20241119,171700,562097920,5270,5270,5270,5270,0
20241119,171600,562097920,5270,5270,5270,5270,0
20241119,171500,562097920,5270,5270,5270,5270,0
20241119,171400,562097920,5270,5270,5270,5270,0
20241119,171300,562097920,5270,5270,5270,5270,0
20241119,171200,562097920,5270,5270,5270,5270,0
20241119,171100,562097920,5270,5270,5270,5270,0
20241119,171000,562097920,5270,5270,5270,5270,0
20241119,170900,562097920,5270,5270,5270,5270,0
20241119,170800,562097920,5270,5270,5270,5270,0
20241119,170700,562097920,5270,5270,5270,5270,0
20241119,170600,562097920,5270,5270,5270,5270,0
20241119,170500,562097920,5270,5270,5270,5270,0
20241119,170400,562097920,5270,5270,5270,5270,0
20241119,170300,562097920,5270,5270,5270,5270,1531
20241119,170200,562097920,5270,5270,5270,5270,0
20241119,170100,562097920,5270,5270,5270,5270,0
20241119,170000,562097920,5270,5270,5270,5270,0
20241119,165900,562097920,5270,5270,5270,5270,0
20241119,165800,562097920,5270,5270,5270,5270,0
20241119,165700,562097920,5270,5270,5270,5270,0
20241119,165600,562097920,5270,5270,5270,5270,0
20241119,165500,562097920,5270,5270,5270,5270,0
20241119,165400,562097920,5270,5270,5270,5270,0
20241119,165300,562097920,5270,5270,5270,5270,0
20241119,165200,562097920,5270,5270,5270,5270,0
20241119,165100,562097920,5270,5270,5270,5270,0
20241119,165000,562097920,5270,5270,5270,5270,0
20241119,164900,562097920,5270,5270,5270,5270,0
20241119,164800,562097920,5270,5270,5270,5270,0
20241119,164700,562097920,5270,5270,5270,5270,0
20241119,164600,562097920,5270,5270,5270,5270,0
20241119,164500,562097920,5270,5270,5270,5270,0
20241119,164400,562097920,5270,5270,5270,5270,0
20241119,164300,562097920,5270,5270,5270,5270,0
20241119,164200,562097920,5270,5270,5270,5270,0
20241119,164100,562097920,5270,5270,5270,5270,0
20241119,164000,562097920,5270,5270,5270,5270,0
20241119,163900,562097920,5270,5270,5270,5270,0
20241119,163800,562097920,5270,5270,5270,5270,0
20241119,163700,562097920,5270,5270,5270,5270,0
20241119,163600,562097920,5270,5270,5270,5270,0
20241119,163500,562097920,5270,5270,5270,5270,0
20241119,163400,562097920,5270,5270,5270,5270,0
20241119,163300,562097920,5270,5270,5270,5270,1531
20241119,163200,562097920,5270,5270,5270,5270,0
20241119,163100,562097920,5270,5270,5270,5270,0
20241119,163000,562097920,5270,5270,5270,5270,0
20241119,162900,562097920,5270,5270,5270,5270,0
20241119,162800,562097920,5270,5270,5270,5270,0
20241119,162700,562097920,5270,5270,5270,5270,0
20241119,162600,562097920,5270,5270,5270,5270,0
20241119,162500,562097920,5270,5270,5270,5270,0
20241119,162400,562097920,5270,5270,5270,5270,0
20241119,162300,562097920,5270,5270,5270,5270,0
20241119,162200,562097920,5270,5270,5270,5270,0
20241119,162100,562097920,5270,5270,5270,5270,0
20241119,162000,562097920,5270,5270,5270,5270,0
20241119,161900,562097920,5270,5270,5270,5270,0
20241119,161800,562097920,5270,5270,5270,5270,0
20241119,161700,562097920,5270,5270,5270,5270,0
20241119,161600,562097920,5270,5270,5270,5270,0
20241119,161500,562097920,5270,5270,5270,5270,0
20241119,161400,562097920,5270,5270,5270,5270,0
20241119,161300,562097920,5270,5270,5270,5270,0
20241119,161200,562097920,5270,5270,5270,5270,0
20241119,161100,562097920,5270,5270,5270,5270,0
20241119,161000,562097920,5270,5270,5270,5270,0
20241119,160900,562097920,5270,5270,5270,5270,0
20241119,160800,562097920,5270,5270,5270,5270,0
20241119,160700,562097920,5270,5270,5270,5270,0
20241119,160600,562097920,5270,5270,5270,5270,0
20241119,160500,562097920,5270,5270,5270,5270,0
20241119,160400,562097920,5270,5270,5270,5270,0
20241119,160300,562097920,5270,5270,5270,5270,1531
20241119,160200,562097920,5270,5270,5270,5270,0
20241119,160100,562097920,5270,5270,5270,5270,0
20241119,160000,562097920,5270,5270,5270,5270,0
20241119,155900,562097920,5270,5270,5270,5270,0
20241119,155800,562097920,5270,5270,5270,5270,0
20241119,155700,562097920,5270,5270,5270,5270,0
20241119,155600,562097920,5270,5270,5270,5270,0
20241119,155500,562097920,5270,5270,5270,5270,0
20241119,155400,562097920,5270,5270,5270,5270,0
20241119,155300,562097920,5270,5270,5270,5270,0
20241119,155200,562097920,5270,5270,5270,5270,0
20241119,155100,562097920,5270,5270,5270,5270,0
20241119,155000,562097920,5270,5270,5270,5270,0
20241119,154900,562097920,5270,5270,5270,5270,0
20241119,154800,562097920,5270,5270,5270,5270,0
20241119,154700,562097920,5270,5270,5270,5270,0
20241119,154600,562097920,5270,5270,5270,5270,0
20241119,154500,562097920,5270,5270,5270,5270,0
20241119,154400,562097920,5270,5270,5270,5270,0
20241119,154300,562097920,5270,5270,5270,5270,0
20241119,154200,562097920,5270,5270,5270,5270,0
20241119,154100,562097920,5270,5270,5270,5270,0
20241119,154000,562097920,5270,5270,5270,5270,0
20241119,153900,562097920,5270,5270,5270,5270,0
20241119,153800,562097920,5270,5270,5270,5270,0
20241119,153700,562097920,5270,5270,5270,5270,0
20241119,153600,562097920,5270,5270,5270,5270,0
20241119,153500,562097920,5270,5270,5270,5270,0
20241119,153400,562097920,5270,5270,5270,5270,0
20241119,153300,562097920,5270,5270,5270,5270,1531
20241119,153200,562097920,5270,5270,5270,5270,0
20241119,153100,562097920,5270,5270,5270,5270,0
20241119,153000,562097920,5270,5270,5270,5270,1531
20241119,152900,554029550,5270,5270,5270,5270,0
20241119,152800,554029550,5270,5270,5270,5270,0
20241119,152700,554029550,5270,5270,5270,5270,0
20241119,152600,554029550,5270,5270,5270,5270,0
20241119,152500,554029550,5270,5270,5270,5270,0
20241119,152400,554029550,5270,5270,5270,5270,0
20241119,152300,554029550,5270,5270,5270,5270,0
20241119,152200,554029550,5270,5270,5270,5270,0
20241119,152100,554029550,5270,5270,5270,5270,0
20241119,152000,554029550,5270,5270,5270,5270,0
20241119,151900,554029550,5270,5240,5270,5240,165
20241119,151800,553164730,5240,5230,5240,5220,55
20241119,151700,552876620,5220,5220,5220,5220,33
20241119,151600,552704360,5210,5210,5210,5210,3
20241119,151500,552688730,5210,5220,5220,5210,107
20241119,151400,552131100,5220,5220,5220,5220,306
20241119,151300,550533780,5220,5220,5220,5220,20
20241119,151200,550429380,5230,5230,5230,5230,0
20241119,151100,550429380,5230,5230,5230,5230,50
20241119,151000,550167880,5220,5230,5230,5220,787
20241119,150900,546056940,5230,5230,5230,5230,223
20241119,150800,544890650,5230,5230,5230,5230,16
20241119,150700,544806970,5230,5230,5230,5230,7
20241119,150600,544770360,5230,5240,5240,5230,30
20241119,150500,544613450,5240,5230,5240,5230,2
20241119,150400,544602980,5240,5210,5240,5210,726
20241119,150300,540800550,5220,5210,5220,5210,2
20241119,150200,540790120,5200,5200,5200,5200,0
20241119,150100,540790120,5200,5200,5200,5200,34
20241119,150000,540613320,5200,5200,5200,5200,5
20241119,145900,540587320,5200,5200,5200,5200,0
20241119,145800,540587320,5200,5190,5200,5190,21
20241119,145700,540478150,5190,5190,5190,5190,4
20241119,145600,540457390,5200,5190,5200,5190,45
20241119,145500,540223690,5190,5220,5220,5190,347
20241119,145400,538413910,5230,5230,5230,5230,0
20241119,145300,538413910,5230,5220,5230,5220,7
20241119,145200,538377350,5200,5220,5220,5200,1888
20241119,145100,528549630,5230,5220,5230,5220,2084
20241119,145000,517650470,5220,5230,5230,5220,118
20241119,144900,517034140,5220,5230,5230,5220,34
20241119,144800,516856400,5220,5220,5220,5220,17
20241119,144700,516767660,5230,5230,5230,5230,183
20241119,144600,515810570,5220,5230,5230,5220,130
20241119,144500,515130690,5230,5230,5230,5230,71
20241119,144400,514759360,5220,5230,5240,5220,76
20241119,144300,514361970,5230,5220,5230,5220,57
20241119,144200,514064070,5230,5230,5230,5230,27
20241119,144100,513922860,5220,5220,5230,5220,53
20241119,144000,513645940,5220,5230,5240,5220,63
20241119,143900,513316070,5240,5230,5240,5230,96
20241119,143800,512813340,5230,5230,5230,5230,27
20241119,143700,512672130,5220,5240,5240,5220,54
20241119,143600,512389230,5240,5230,5240,5230,299
20241119,143500,510825110,5220,5220,5220,5220,5
20241119,143400,510799010,5220,5230,5230,5220,87
20241119,143300,510344190,5230,5220,5230,5220,103
20241119,143200,509805660,5230,5220,5230,5220,35
20241119,143100,509622660,5220,5230,5230,5220,77
20241119,143000,509220140,5220,5260,5260,5220,1069
20241119,142900,503627960,5220,5220,5220,5220,38
20241119,142800,503429600,5220,5220,5230,5220,68
20241119,142700,503074440,5220,5210,5220,5200,506
20241119,142600,500433830,5200,5200,5200,5200,2
20241119,142500,500423430,5200,5200,5200,5200,5
20241119,142400,500397430,5200,5220,5230,5200,609
20241119,142300,497225270,5220,5210,5220,5210,309
20241119,142200,495614410,5210,5210,5210,5210,17
20241119,142100,495525840,5210,5210,5210,5210,21
20241119,142000,495416430,5210,5220,5220,5200,1266
20241119,141900,488827960,5220,5220,5220,5210,1131
20241119,141800,482924310,5210,5210,5210,5210,5
20241119,141700,482898260,5210,5220,5220,5210,108
20241119,141600,482334530,5220,5220,5220,5220,32
20241119,141500,482167490,5230,5230,5230,5230,64
20241119,141400,481832770,5230,5240,5240,5220,91
20241119,141300,481357080,5240,5240,5240,5240,58
20241119,141200,481053160,5240,5250,5250,5230,2283
20241119,141100,469083520,5220,5230,5240,5220,44
20241119,141000,468853230,5240,5230,5240,5230,88
20241119,140900,468392340,5230,5220,5230,5220,42
20241119,140800,468172910,5210,5240,5240,5210,28
20241119,140700,468026280,5210,5210,5210,5210,38
20241119,140600,467828300,5210,5210,5210,5210,35
20241119,140500,467645950,5210,5220,5230,5210,438
20241119,140400,465362980,5220,5210,5220,5210,21
20241119,140300,465253560,5210,5210,5210,5210,0
20241119,140200,465253560,5210,5220,5220,5210,49
20241119,140100,464997950,5220,5220,5220,5220,55
20241119,140000,464710850,5220,5220,5220,5220,132
20241119,135900,464021810,5220,5240,5240,5220,4
20241119,135800,464000910,5220,5230,5230,5220,200
20241119,135700,462956560,5220,5220,5220,5220,7
20241119,135600,462920020,5220,5230,5240,5220,57
20241119,135500,462621390,5240,5230,5240,5230,119
20241119,135400,461998390,5220,5220,5220,5220,2
20241119,135300,461987950,5240,5230,5240,5220,104
20241119,135200,461444100,5230,5230,5230,5230,31
20241119,135100,461281970,5230,5230,5230,5230,89
20241119,135000,460816500,5230,5230,5250,5230,90
20241119,134900,460344440,5230,5220,5230,5220,32
20241119,134800,460177390,5220,5220,5220,5220,0
20241119,134700,460177390,5220,5250,5250,5220,102
20241119,134600,459643300,5250,5240,5250,5240,49
20241119,134500,459386520,5240,5230,5240,5230,46
20241119,134400,459145930,5230,5240,5240,5230,99
20241119,134300,458627900,5230,5230,5240,5230,40
20241119,134200,458418500,5230,5230,5230,5220,4
20241119,134100,458397600,5220,5240,5240,5220,116
20241119,134000,457790460,5230,5250,5250,5230,58
20241119,133900,457485980,5230,5220,5230,5220,25
20241119,133800,457355260,5240,5240,5240,5240,61
20241119,133700,457035620,5240,5240,5240,5230,50
20241119,133600,456773780,5240,5220,5240,5220,8
20241119,133500,456732000,5240,5240,5240,5220,198
20241119,133400,455697030,5210,5210,5210,5210,5
20241119,133300,455670980,5200,5200,5210,5200,35
20241119,133200,455488730,5220,5220,5220,5220,152
20241119,133100,454695290,5230,5210,5230,5210,693
20241119,133000,451077590,5200,5220,5220,5200,42
20241119,132900,450858690,5230,5200,5230,5200,372
20241119,132800,448916570,5200,5200,5200,5200,31
20241119,132700,448755370,5200,5200,5200,5200,19
20241119,132600,448656570,5220,5220,5220,5220,100
20241119,132500,448134570,5220,5230,5230,5220,139
20241119,132400,447408690,5220,5230,5230,5220,6
20241119,132300,447377340,5220,5230,5240,5220,91
20241119,132200,446901380,5230,5220,5230,5220,44
20241119,132100,446671460,5210,5220,5230,5210,75
20241119,132000,446279940,5210,5200,5210,5200,43
20241119,131900,446056080,5200,5200,5200,5200,5
20241119,131800,446030080,5200,5220,5220,5180,2021
20241119,131700,435514700,5230,5240,5250,5230,124
20241119,131600,434865490,5250,5240,5250,5240,76
20241119,131500,434467010,5230,5240,5240,5230,36
20241119,131400,434278490,5240,5240,5240,5240,295
20241119,131300,432732690,5240,5240,5240,5230,75
20241119,131200,432339840,5230,5230,5230,5230,3
20241119,131100,432324150,5230,5250,5250,5230,73
20241119,131000,431941120,5250,5240,5250,5230,85
20241119,130900,431495030,5250,5230,5250,5230,74
20241119,130800,431107840,5230,5240,5250,5230,72
20241119,130700,430730280,5240,5240,5240,5240,33
20241119,130600,430557360,5230,5240,5250,5230,88
20241119,130500,430095700,5240,5230,5240,5230,40
20241119,130400,429886260,5230,5230,5230,5230,4
20241119,130300,429865340,5230,5250,5250,5230,114
20241119,130200,429267630,5250,5250,5250,5250,73
20241119,130100,428884380,5240,5240,5250,5240,458
20241119,130000,426484260,5230,5230,5230,5230,2
20241119,125900,426473800,5230,5240,5240,5230,135
20241119,125800,425766560,5230,5230,5230,5230,15
20241119,125700,425688110,5230,5230,5230,5230,99
20241119,125600,425170340,5230,5240,5240,5230,82
20241119,125500,424740990,5240,5240,5240,5240,41
20241119,125400,424526150,5240,5250,5260,5240,75
20241119,125300,424132240,5240,5230,5240,5230,53
20241119,125200,423854750,5230,5230,5230,5230,105
20241119,125100,423305600,5220,5230,5230,5220,71
20241119,125000,422934500,5230,5230,5230,5230,29
20241119,124900,422782830,5220,5230,5230,5220,115
20241119,124800,422181570,5220,5220,5220,5220,31
20241119,124700,422019750,5220,5220,5220,5220,304
20241119,124600,420432870,5220,5230,5250,5220,220
20241119,124500,419283340,5230,5240,5240,5230,1000
20241119,124400,414052060,5240,5260,5260,5240,229
20241119,124300,412851510,5260,5260,5270,5240,1101
20241119,124200,407070940,5270,5270,5270,5270,68
20241119,124100,406712580,5270,5270,5270,5260,66
20241119,124000,406364980,5270,5270,5270,5260,42
20241119,123900,406143670,5270,5270,5270,5260,65
20241119,123800,405801270,5270,5270,5270,5270,30
20241119,123700,405643170,5260,5270,5270,5260,64
20241119,123600,405306110,5270,5270,5270,5260,73
20241119,123500,404921570,5270,5270,5270,5270,47
20241119,123400,404673880,5270,5270,5270,5260,60
20241119,123300,404357910,5270,5270,5270,5270,59
20241119,123200,404046980,5270,5270,5280,5270,149
20241119,123100,403260540,5270,5260,5270,5260,104
20241119,123000,402712650,5250,5240,5250,5240,17
20241119,122900,402623410,5240,5240,5240,5240,5
20241119,122800,402597210,5240,5250,5260,5240,30
20241119,122700,402439630,5260,5270,5270,5260,1433
20241119,122600,394896720,5270,5270,5270,5270,646
20241119,122500,391492300,5280,5270,5280,5270,39
20241119,122400,391286410,5270,5280,5280,5270,45
20241119,122300,391048970,5280,5280,5280,5280,51
20241119,122200,390779690,5270,5290,5290,5270,43
20241119,122100,390552360,5290,5280,5290,5280,64
20241119,122000,390213960,5290,5280,5290,5270,269
20241119,121900,388795720,5270,5290,5290,5270,73
20241119,121800,388410060,5280,5280,5280,5280,46
20241119,121700,388167180,5280,5280,5290,5280,38
20241119,121600,387966230,5270,5280,5290,5270,60
20241119,121500,387649410,5270,5290,5290,5270,237
20241119,121400,386395720,5290,5280,5290,5270,73
20241119,121300,386010030,5280,5280,5290,5280,53
20241119,121200,385729930,5280,5290,5290,5280,157
20241119,121100,384900600,5290,5290,5290,5290,51
20241119,121000,384630810,5290,5280,5290,5280,24
20241119,120900,384504070,5280,5290,5290,5270,113
20241119,120800,383907210,5290,5290,5290,5280,125
20241119,120700,383246950,5280,5290,5290,5280,123
20241119,120600,382596710,5290,5290,5290,5290,15
20241119,120500,382517360,5280,5290,5290,5280,85
20241119,120400,382067720,5280,5280,5290,5280,132
20241119,120300,381370490,5290,5290,5290,5290,128
20241119,120200,380693370,5280,5280,5280,5280,23
20241119,120100,380571930,5290,5290,5290,5290,279
20241119,120000,379096020,5290,5300,5300,5290,50
20241119,115900,378831190,5300,5280,5300,5280,754
20241119,115800,374841700,5280,5280,5290,5280,805
20241119,115700,370588390,5280,5280,5280,5270,46
20241119,115600,370345690,5280,5270,5280,5270,4
20241119,115500,370324600,5270,5270,5270,5270,41
20241119,115400,370108530,5270,5270,5270,5270,5
20241119,115300,370082180,5270,5270,5270,5270,218
20241119,115200,368933320,5270,5260,5270,5260,18
20241119,115100,368838620,5260,5260,5260,5260,5
20241119,115000,368812320,5260,5260,5260,5260,17
20241119,114900,368722900,5280,5270,5280,5270,81
20241119,114800,368295470,5270,5270,5270,5270,67
20241119,114700,367942380,5270,5250,5270,5250,65
20241119,114600,367600480,5250,5260,5260,5250,1000
20241119,114500,362345970,5260,5260,5260,5260,51
20241119,114400,362077710,5250,5260,5260,5250,807
20241119,114300,357837370,5260,5270,5270,5260,29
20241119,114200,357684550,5270,5270,5270,5270,67
20241119,114100,357331460,5280,5260,5280,5260,5
20241119,114000,357305130,5260,5260,5260,5260,33
20241119,113900,357131550,5260,5260,5260,5260,2
20241119,113800,357121030,5260,5260,5260,5260,3
20241119,113700,357105250,5260,5250,5260,5250,22
20241119,113600,356989580,5250,5280,5280,5250,1985
20241119,113500,346563310,5280,5280,5280,5260,48
20241119,113400,346310090,5280,5270,5280,5270,69
20241119,113300,345945790,5260,5260,5260,5260,300
20241119,113200,344367790,5260,5260,5260,5260,2
20241119,113100,344357270,5260,5260,5260,5260,1
20241119,113000,344352010,5260,5260,5260,5260,37
20241119,112900,344157390,5260,5260,5260,5260,3
20241119,112800,344141610,5260,5260,5260,5260,0
20241119,112700,344141610,5260,5260,5260,5260,0
20241119,112600,344141610,5260,5260,5260,5260,38
20241119,112500,343941730,5260,5270,5270,5260,2
20241119,112400,343931200,5270,5260,5270,5260,131
20241119,112300,343240880,5260,5280,5280,5260,31
20241119,112200,343077260,5280,5270,5280,5270,143
20241119,112100,342323600,5260,5260,5260,5260,112
20241119,112000,341734480,5250,5250,5250,5250,18
20241119,111900,341639980,5250,5250,5250,5250,4
20241119,111800,341618980,5250,5260,5260,5250,75
20241119,111700,341224650,5250,5250,5250,5250,6
20241119,111600,341193150,5250,5260,5260,5250,37
20241119,111500,340998700,5260,5260,5260,5260,158
20241119,111400,340167620,5260,5260,5270,5260,180
20241119,111300,339219140,5260,5250,5260,5250,6
20241119,111200,339187590,5250,5240,5250,5240,142
20241119,111100,338442160,5240,5240,5240,5240,217
20241119,111000,337305080,5240,5240,5240,5240,0
20241119,110900,337305080,5240,5240,5240,5240,24
20241119,110800,337179320,5240,5240,5240,5240,15
20241119,110700,337100720,5240,5240,5240,5240,96
20241119,110600,336597680,5240,5240,5240,5240,35
20241119,110500,336414280,5230,5230,5230,5230,6
20241119,110400,336382900,5220,5230,5230,5200,8250
20241119,110300,293389590,5230,5230,5230,5220,52
20241119,110200,293117650,5230,5220,5230,5220,9
20241119,110100,293070630,5220,5250,5250,5220,2619
20241119,110000,279354140,5250,5250,5250,5250,3
20241119,105900,279338390,5250,5250,5250,5250,728
20241119,105800,275516390,5270,5250,5270,5250,55
20241119,105700,275226870,5250,5250,5250,5250,2
20241119,105600,275216370,5250,5250,5250,5250,17
20241119,105500,275127120,5250,5250,5250,5250,5
20241119,105400,275100870,5250,5270,5270,5240,1553
20241119,105300,266951900,5260,5260,5260,5260,20
20241119,105200,266846700,5270,5270,5270,5270,37
20241119,105100,266651710,5260,5260,5260,5260,24
20241119,105000,266525470,5260,5260,5270,5260,152
20241119,104900,265725900,5260,5250,5260,5250,215
20241119,104800,264596010,5250,5260,5260,5250,22
20241119,104700,264480310,5250,5260,5260,5250,56
20241119,104600,264185980,5260,5270,5270,5260,108
20241119,104500,263617890,5250,5260,5260,5250,54
20241119,104400,263333880,5250,5250,5250,5250,21
20241119,104300,263223630,5250,5250,5250,5250,0
20241119,104200,263223630,5250,5260,5260,5250,135
20241119,104100,262513710,5250,5250,5250,5250,22
20241119,104000,262398210,5250,5240,5250,5240,735
20241119,103900,258540460,5230,5240,5240,5230,46
20241119,103800,258299450,5230,5230,5230,5230,0
20241119,103700,258299450,5230,5230,5230,5230,4
20241119,103600,258278530,5230,5230,5230,5230,35
20241119,103500,258095480,5230,5230,5230,5230,0
20241119,103400,258095480,5230,5230,5230,5230,5
20241119,103300,258069330,5230,5240,5240,5230,22
20241119,103200,257954070,5240,5220,5240,5220,188
20241119,103100,256969470,5230,5230,5230,5230,211
20241119,103000,255865940,5220,5220,5220,5220,114
20241119,102900,255270860,5210,5210,5210,5210,2
20241119,102800,255260440,5210,5210,5210,5210,1
20241119,102700,255255230,5200,5200,5210,5200,134
20241119,102600,254558290,5200,5230,5230,5200,379
20241119,102500,252586620,5230,5200,5250,5200,575
20241119,102400,249583320,5200,5220,5220,5200,154
20241119,102300,248781440,5220,5230,5230,5220,355
20241119,102200,246926400,5230,5230,5230,5230,60
20241119,102100,246612600,5230,5230,5230,5230,0
20241119,102000,246612600,5230,5250,5250,5230,53
20241119,101900,246334380,5250,5210,5250,5210,740
20241119,101800,242457100,5210,5240,5240,5210,246
20241119,101700,241171660,5210,5230,5240,5210,2217
20241119,101600,229598590,5230,5230,5230,5230,882
20241119,101500,224985730,5260,5230,5260,5220,1103
20241119,101400,219212930,5230,5230,5240,5230,233
20241119,101300,217993970,5230,5230,5230,5230,7
20241119,101200,217957360,5230,5240,5240,5230,128
20241119,101100,217286800,5230,5240,5240,5210,2238
20241119,101000,205594430,5240,5240,5240,5240,46
20241119,100900,205353390,5240,5240,5240,5240,20
20241119,100800,205248590,5250,5240,5250,5240,154
20241119,100700,204440100,5230,5230,5230,5230,18
20241119,100600,204345960,5230,5210,5230,5210,420
20241119,100500,202149460,5210,5240,5240,5210,1200
20241119,100400,195886320,5240,5230,5240,5230,141
20241119,100300,195147510,5230,5220,5230,5220,37
20241119,100200,194954080,5220,5190,5230,5190,332
20241119,100100,193226300,5190,5240,5240,5150,8454
20241119,100000,149428470,5240,5240,5240,5240,17
20241119,095900,149339390,5240,5240,5240,5240,504
20241119,095800,146698430,5240,5240,5240,5240,18
20241119,095700,146604110,5240,5240,5240,5240,15
20241119,095600,146525510,5240,5250,5250,5240,500
20241119,095500,143901750,5250,5250,5250,5250,26
20241119,095400,143765250,5250,5250,5250,5250,0
20241119,095300,143765250,5250,5250,5250,5250,15
20241119,095200,143686500,5250,5250,5250,5250,74
20241119,095100,143298000,5250,5250,5250,5250,0
20241119,095000,143298000,5250,5250,5250,5250,70
20241119,094900,142930500,5250,5250,5250,5250,10
20241119,094800,142878000,5240,5240,5240,5240,320
20241119,094700,141201200,5240,5240,5240,5240,118
20241119,094600,140582880,5240,5240,5240,5240,5
20241119,094500,140556680,5240,5240,5240,5230,152
20241119,094400,139760360,5230,5230,5230,5230,200
20241119,094300,138714360,5230,5240,5250,5220,836
20241119,094200,134345410,5240,5250,5260,5240,55
20241119,094100,134056670,5250,5250,5250,5250,70
20241119,094000,133689170,5240,5250,5250,5240,94
20241119,093900,133195770,5240,5240,5240,5240,139
20241119,093800,132467410,5240,5240,5240,5240,30
20241119,093700,132310210,5240,5250,5250,5240,722
20241119,093600,128523830,5250,5260,5260,5250,234
20241119,093500,127293000,5260,5260,5260,5260,194
20241119,093400,126272560,5270,5260,5270,5260,30
20241119,093300,126114510,5260,5260,5260,5260,0
20241119,093200,126114510,5260,5260,5260,5260,3
20241119,093100,126098730,5260,5270,5270,5260,86
20241119,093000,125646150,5270,5270,5280,5270,59
20241119,092900,125335210,5250,5250,5250,5250,2
20241119,092800,125324710,5270,5270,5270,5270,963
20241119,092700,120249700,5270,5270,5270,5250,1510
20241119,092600,112318980,5290,5250,5300,5250,1119
20241119,092500,106395540,5280,5270,5280,5270,360
20241119,092400,104496820,5270,5250,5270,5250,313
20241119,092300,102853090,5250,5250,5250,5250,51
20241119,092200,102585340,5250,5240,5250,5240,43
20241119,092100,102359690,5240,5240,5240,5240,26
20241119,092000,102223450,5240,5240,5240,5240,0
20241119,091900,102223450,5240,5250,5250,5240,8
20241119,091800,102181490,5240,5270,5270,5240,97
20241119,091700,101671920,5270,5270,5270,5270,42
20241119,091600,101450580,5250,5250,5250,5250,568
20241119,091500,98468580,5270,5270,5270,5270,62
20241119,091400,98141840,5270,5240,5270,5240,828
20241119,091300,93782190,5240,5220,5240,5210,1534
20241119,091200,85761420,5220,5200,5220,5200,511
20241119,091100,83100720,5200,5200,5200,5200,0
20241119,091000,83100720,5200,5220,5220,5180,459
20241119,090900,80712600,5230,5160,5240,5160,2669
20241119,090800,66783250,5150,5250,5250,5110,7265
20241119,090700,29104710,5250,5290,5290,5250,1391
20241119,090600,21777330,5320,5290,5320,5290,568
20241119,090500,18755750,5260,5280,5290,5260,508
20241119,090400,16078860,5280,5280,5280,5270,56
20241119,090300,15783280,5290,5260,5290,5260,730
20241119,090200,11932390,5260,5270,5270,5260,58
20241119,090100,11627110,5250,5250,5250,5250,90
20241119,090000,11154610,5210,5210,5210,5210,2141