KissMeData/023590/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,190600,295031770,17960,17960,17960,17960,714
20241121,190500,295031770,17960,17960,17960,17960,0
20241121,190400,295031770,17960,17960,17960,17960,0
20241121,190300,295031770,17960,17960,17960,17960,0
20241121,190200,295031770,17960,17960,17960,17960,0
20241121,190100,295031770,17960,17960,17960,17960,0
20241121,190000,295031770,17960,17960,17960,17960,0
20241121,185900,295031770,17960,17960,17960,17960,0
20241121,185800,295031770,17960,17960,17960,17960,0
20241121,185700,295031770,17960,17960,17960,17960,0
20241121,185600,295031770,17960,17960,17960,17960,0
20241121,185500,295031770,17960,17960,17960,17960,0
20241121,185400,295031770,17960,17960,17960,17960,0
20241121,185300,295031770,17960,17960,17960,17960,0
20241121,185200,295031770,17960,17960,17960,17960,0
20241121,185100,295031770,17960,17960,17960,17960,0
20241121,185000,295031770,17960,17960,17960,17960,0
20241121,184900,295031770,17960,17960,17960,17960,0
20241121,184800,295031770,17960,17960,17960,17960,0
20241121,184700,295031770,17960,17960,17960,17960,0
20241121,184600,295031770,17960,17960,17960,17960,0
20241121,184500,295031770,17960,17960,17960,17960,0
20241121,184400,295031770,17960,17960,17960,17960,0
20241121,184300,295031770,17960,17960,17960,17960,0
20241121,184200,295031770,17960,17960,17960,17960,0
20241121,184100,295031770,17960,17960,17960,17960,0
20241121,184000,295031770,17960,17960,17960,17960,0
20241121,183900,295031770,17960,17960,17960,17960,0
20241121,183800,295031770,17960,17960,17960,17960,0
20241121,183700,295031770,17960,17960,17960,17960,0
20241121,183600,295031770,17960,17960,17960,17960,714
20241121,183500,295031770,17960,17960,17960,17960,0
20241121,183400,295031770,17960,17960,17960,17960,0
20241121,183300,295031770,17960,17960,17960,17960,0
20241121,183200,295031770,17960,17960,17960,17960,0
20241121,183100,295031770,17960,17960,17960,17960,0
20241121,183000,295031770,17960,17960,17960,17960,0
20241121,182900,295031770,17960,17960,17960,17960,0
20241121,182800,295031770,17960,17960,17960,17960,0
20241121,182700,295031770,17960,17960,17960,17960,0
20241121,182600,295031770,17960,17960,17960,17960,0
20241121,182500,295031770,17960,17960,17960,17960,0
20241121,182400,295031770,17960,17960,17960,17960,0
20241121,182300,295031770,17960,17960,17960,17960,0
20241121,182200,295031770,17960,17960,17960,17960,0
20241121,182100,295031770,17960,17960,17960,17960,0
20241121,182000,295031770,17960,17960,17960,17960,0
20241121,181900,295031770,17960,17960,17960,17960,0
20241121,181800,295031770,17960,17960,17960,17960,0
20241121,181700,295031770,17960,17960,17960,17960,0
20241121,181600,295031770,17960,17960,17960,17960,0
20241121,181500,295031770,17960,17960,17960,17960,0
20241121,181400,295031770,17960,17960,17960,17960,0
20241121,181300,295031770,17960,17960,17960,17960,0
20241121,181200,295031770,17960,17960,17960,17960,0
20241121,181100,295031770,17960,17960,17960,17960,0
20241121,181000,295031770,17960,17960,17960,17960,0
20241121,180900,295031770,17960,17960,17960,17960,0
20241121,180800,295031770,17960,17960,17960,17960,0
20241121,180700,295031770,17960,17960,17960,17960,0
20241121,180600,295031770,17960,17960,17960,17960,714
20241121,180500,295031770,17960,17960,17960,17960,0
20241121,180400,295031770,17960,17960,17960,17960,0
20241121,180300,295031770,17960,17960,17960,17960,0
20241121,180200,295031770,17960,17960,17960,17960,0
20241121,180100,295031770,17960,17960,17960,17960,0
20241121,180000,295031770,17960,17960,17960,17960,0
20241121,175900,295031770,17960,17960,17960,17960,0
20241121,175800,295031770,17960,17960,17960,17960,0
20241121,175700,295031770,17960,17960,17960,17960,0
20241121,175600,295031770,17960,17960,17960,17960,0
20241121,175500,295031770,17960,17960,17960,17960,0
20241121,175400,295031770,17960,17960,17960,17960,0
20241121,175300,295031770,17960,17960,17960,17960,0
20241121,175200,295031770,17960,17960,17960,17960,0
20241121,175100,295031770,17960,17960,17960,17960,0
20241121,175000,295031770,17960,17960,17960,17960,0
20241121,174900,295031770,17960,17960,17960,17960,0
20241121,174800,295031770,17960,17960,17960,17960,0
20241121,174700,295031770,17960,17960,17960,17960,0
20241121,174600,295031770,17960,17960,17960,17960,0
20241121,174500,295031770,17960,17960,17960,17960,0
20241121,174400,295031770,17960,17960,17960,17960,0
20241121,174300,295031770,17960,17960,17960,17960,0
20241121,174200,295031770,17960,17960,17960,17960,0
20241121,174100,295031770,17960,17960,17960,17960,0
20241121,174000,295031770,17960,17960,17960,17960,0
20241121,173900,295031770,17960,17960,17960,17960,0
20241121,173800,295031770,17960,17960,17960,17960,0
20241121,173700,295031770,17960,17960,17960,17960,0
20241121,173600,295031770,17960,17960,17960,17960,714
20241121,173500,295031770,17960,17960,17960,17960,0
20241121,173400,295031770,17960,17960,17960,17960,0
20241121,173300,295031770,17960,17960,17960,17960,0
20241121,173200,295031770,17960,17960,17960,17960,0
20241121,173100,295031770,17960,17960,17960,17960,0
20241121,173000,295031770,17960,17960,17960,17960,0
20241121,172900,295031770,17960,17960,17960,17960,0
20241121,172800,295031770,17960,17960,17960,17960,0
20241121,172700,295031770,17960,17960,17960,17960,0
20241121,172600,295031770,17960,17960,17960,17960,0
20241121,172500,295031770,17960,17960,17960,17960,0
20241121,172400,295031770,17960,17960,17960,17960,0
20241121,172300,295031770,17960,17960,17960,17960,0
20241121,172200,295031770,17960,17960,17960,17960,0
20241121,172100,295031770,17960,17960,17960,17960,0
20241121,172000,295031770,17960,17960,17960,17960,0
20241121,171900,295031770,17960,17960,17960,17960,0
20241121,171800,295031770,17960,17960,17960,17960,0
20241121,171700,295031770,17960,17960,17960,17960,0
20241121,171600,295031770,17960,17960,17960,17960,0
20241121,171500,295031770,17960,17960,17960,17960,0
20241121,171400,295031770,17960,17960,17960,17960,0
20241121,171300,295031770,17960,17960,17960,17960,0
20241121,171200,295031770,17960,17960,17960,17960,0
20241121,171100,295031770,17960,17960,17960,17960,0
20241121,171000,295031770,17960,17960,17960,17960,0
20241121,170900,295031770,17960,17960,17960,17960,0
20241121,170800,295031770,17960,17960,17960,17960,0
20241121,170700,295031770,17960,17960,17960,17960,0
20241121,170600,295031770,17960,17960,17960,17960,714
20241121,170500,295031770,17960,17960,17960,17960,0
20241121,170400,295031770,17960,17960,17960,17960,0
20241121,170300,295031770,17960,17960,17960,17960,0
20241121,170200,295031770,17960,17960,17960,17960,0
20241121,170100,295031770,17960,17960,17960,17960,0
20241121,170000,295031770,17960,17960,17960,17960,0
20241121,165900,295031770,17960,17960,17960,17960,0
20241121,165800,295031770,17960,17960,17960,17960,0
20241121,165700,295031770,17960,17960,17960,17960,0
20241121,165600,295031770,17960,17960,17960,17960,0
20241121,165500,295031770,17960,17960,17960,17960,0
20241121,165400,295031770,17960,17960,17960,17960,0
20241121,165300,295031770,17960,17960,17960,17960,0
20241121,165200,295031770,17960,17960,17960,17960,0
20241121,165100,295031770,17960,17960,17960,17960,0
20241121,165000,295031770,17960,17960,17960,17960,0
20241121,164900,295031770,17960,17960,17960,17960,0
20241121,164800,295031770,17960,17960,17960,17960,0
20241121,164700,295031770,17960,17960,17960,17960,0
20241121,164600,295031770,17960,17960,17960,17960,0
20241121,164500,295031770,17960,17960,17960,17960,0
20241121,164400,295031770,17960,17960,17960,17960,0
20241121,164300,295031770,17960,17960,17960,17960,0
20241121,164200,295031770,17960,17960,17960,17960,0
20241121,164100,295031770,17960,17960,17960,17960,0
20241121,164000,295031770,17960,17960,17960,17960,0
20241121,163900,295031770,17960,17960,17960,17960,0
20241121,163800,295031770,17960,17960,17960,17960,0
20241121,163700,295031770,17960,17960,17960,17960,0
20241121,163600,295031770,17960,17960,17960,17960,714
20241121,163500,295031770,17960,17960,17960,17960,0
20241121,163400,295031770,17960,17960,17960,17960,0
20241121,163300,295031770,17960,17960,17960,17960,0
20241121,163200,295031770,17960,17960,17960,17960,0
20241121,163100,295031770,17960,17960,17960,17960,0
20241121,163000,295031770,17960,17960,17960,17960,0
20241121,162900,295031770,17960,17960,17960,17960,0
20241121,162800,295031770,17960,17960,17960,17960,0
20241121,162700,295031770,17960,17960,17960,17960,0
20241121,162600,295031770,17960,17960,17960,17960,0
20241121,162500,295031770,17960,17960,17960,17960,0
20241121,162400,295031770,17960,17960,17960,17960,0
20241121,162300,295031770,17960,17960,17960,17960,0
20241121,162200,295031770,17960,17960,17960,17960,0
20241121,162100,295031770,17960,17960,17960,17960,0
20241121,162000,295031770,17960,17960,17960,17960,0
20241121,161900,295031770,17960,17960,17960,17960,0
20241121,161800,295031770,17960,17960,17960,17960,0
20241121,161700,295031770,17960,17960,17960,17960,0
20241121,161600,295031770,17960,17960,17960,17960,0
20241121,161500,295031770,17960,17960,17960,17960,0
20241121,161400,295031770,17960,17960,17960,17960,0
20241121,161300,295031770,17960,17960,17960,17960,0
20241121,161200,295031770,17960,17960,17960,17960,0
20241121,161100,295031770,17960,17960,17960,17960,0
20241121,161000,295031770,17960,17960,17960,17960,0
20241121,160900,295031770,17960,17960,17960,17960,0
20241121,160800,295031770,17960,17960,17960,17960,0
20241121,160700,295031770,17960,17960,17960,17960,0
20241121,160600,295031770,17960,17960,17960,17960,714
20241121,160500,295031770,17960,17960,17960,17960,0
20241121,160400,295031770,17960,17960,17960,17960,0
20241121,160300,295031770,17960,17960,17960,17960,0
20241121,160200,295031770,17960,17960,17960,17960,0
20241121,160100,295031770,17960,17960,17960,17960,0
20241121,160000,295031770,17960,17960,17960,17960,0
20241121,155900,295031770,17960,17960,17960,17960,0
20241121,155800,295031770,17960,17960,17960,17960,0
20241121,155700,295031770,17960,17960,17960,17960,0
20241121,155600,295031770,17960,17960,17960,17960,0
20241121,155500,295031770,17960,17960,17960,17960,0
20241121,155400,295031770,17960,17960,17960,17960,0
20241121,155300,295031770,17960,17960,17960,17960,0
20241121,155200,295031770,17960,17960,17960,17960,0
20241121,155100,295031770,17960,17960,17960,17960,0
20241121,155000,295031770,17960,17960,17960,17960,0
20241121,154900,295031770,17960,17960,17960,17960,0
20241121,154800,295031770,17960,17960,17960,17960,0
20241121,154700,295031770,17960,17960,17960,17960,0
20241121,154600,295031770,17960,17960,17960,17960,0
20241121,154500,295031770,17960,17960,17960,17960,0
20241121,154400,295031770,17960,17960,17960,17960,0
20241121,154300,295031770,17960,17960,17960,17960,0
20241121,154200,295031770,17960,17960,17960,17960,0
20241121,154100,295031770,17960,17960,17960,17960,0
20241121,154000,295031770,17960,17960,17960,17960,0
20241121,153900,295031770,17960,17960,17960,17960,0
20241121,153800,295031770,17960,17960,17960,17960,0
20241121,153700,295031770,17960,17960,17960,17960,0
20241121,153600,295031770,17960,17960,17960,17960,714
20241121,153500,295031770,17960,17960,17960,17960,0
20241121,153400,295031770,17960,17960,17960,17960,0
20241121,153300,295031770,17960,17960,17960,17960,0
20241121,153200,295031770,17960,17960,17960,17960,0
20241121,153100,295031770,17960,17960,17960,17960,0
20241121,153000,295031770,17960,17960,17960,17960,714
20241121,152900,282208330,17990,17990,17990,17990,0
20241121,152800,282208330,17990,17990,17990,17990,0
20241121,152700,282208330,17990,17990,17990,17990,0
20241121,152600,282208330,17990,17990,17990,17990,0
20241121,152500,282208330,17990,17990,17990,17990,0
20241121,152400,282208330,17990,17990,17990,17990,0
20241121,152300,282208330,17990,17990,17990,17990,0
20241121,152200,282208330,17990,17990,17990,17990,0
20241121,152100,282208330,17990,17990,17990,17990,0
20241121,152000,282208330,17990,17990,17990,17990,0
20241121,151900,282208330,17990,17960,17990,17960,95
20241121,151800,280500650,17960,17960,17960,17960,15
20241121,151700,280231250,17970,17970,17970,17970,4
20241121,151600,280159370,17970,17960,17970,17960,5
20241121,151500,280069530,17970,17980,17980,17970,16
20241121,151400,279781910,17980,17980,17980,17980,16
20241121,151300,279494230,17990,17990,17990,17990,5
20241121,151200,279404280,17990,17990,17990,17990,10
20241121,151100,279224380,17990,17990,17990,17980,4
20241121,151000,279152430,17990,17990,17990,17990,17
20241121,150900,278846600,17990,17990,17990,17990,2
20241121,150800,278810620,17990,17980,17990,17980,4
20241121,150700,278738670,17990,17990,17990,17990,64
20241121,150600,277587310,17990,17990,17990,17980,8
20241121,150500,277443400,17990,17990,17990,17990,2
20241121,150400,277407420,17990,17980,17990,17960,250
20241121,150300,272915620,17990,17990,17990,17990,2
20241121,150200,272879640,17990,17990,17990,17990,4
20241121,150100,272807680,17990,17990,17990,17980,9
20241121,150000,272645820,17990,17980,17990,17980,13
20241121,145900,272412030,17990,17990,17990,17990,5
20241121,145800,272322080,17990,17990,17990,17990,4
20241121,145700,272250120,17990,17990,17990,17980,43
20241121,145600,271476610,18000,17990,18000,17990,35
20241121,145500,270846910,17990,17980,17990,17980,10
20241121,145400,270667080,17990,17990,17990,17980,25
20241121,145300,270217390,17990,17990,17990,17980,11
20241121,145200,270019570,17990,17990,17990,17990,4
20241121,145100,269947610,17990,17990,17990,17990,1
20241121,145000,269929620,17990,17990,17990,17980,9
20241121,144900,269767770,17990,17990,17990,17990,5
20241121,144800,269677820,17990,17990,17990,17980,10
20241121,144700,269497990,17990,17990,17990,17980,8
20241121,144600,269354120,17990,17990,17990,17980,10
20241121,144500,269174280,17990,17990,17990,17990,1
20241121,144400,269156290,17990,17980,17990,17980,8
20241121,144300,269012430,17990,17990,17990,17990,4
20241121,144200,268940470,17990,17990,17990,17990,3
20241121,144100,268886500,17980,17990,17990,17980,11
20241121,144000,268688680,17990,17990,17990,17990,4
20241121,143900,268616720,17980,17990,17990,17980,9
20241121,143800,268454870,17990,17990,17990,17990,0
20241121,143700,268454870,17990,17990,17990,17980,12
20241121,143600,268239060,17990,17990,17990,17990,3
20241121,143500,268185090,17990,17980,17990,17980,10
20241121,143400,268005250,17990,17990,17990,17990,3
20241121,143300,267951280,17990,17990,17990,17990,7
20241121,143200,267825350,17980,17980,17980,17980,7
20241121,143100,267699490,17990,17990,17990,17990,3
20241121,143000,267645520,17990,17980,17990,17980,10
20241121,142900,267465690,17990,17990,17990,17990,4
20241121,142800,267393730,17990,17980,17990,17980,9
20241121,142700,267231890,17990,17990,17990,17990,5
20241121,142600,267141940,17990,17980,17990,17980,4
20241121,142500,267070000,17970,17970,17990,17970,19
20241121,142400,266728550,17970,17970,17970,17970,11
20241121,142300,266530880,17960,17970,17970,17960,9
20241121,142200,266369210,17970,17970,17970,17970,5
20241121,142100,266279360,17970,17970,17970,17960,14
20241121,142000,266027850,17970,17970,17970,17970,5
20241121,141900,265938000,17970,17960,17970,17960,8
20241121,141800,265794300,17970,17950,17970,17950,933
20241121,141700,249039630,17950,17950,17950,17950,3
20241121,141600,248985780,17940,17950,17950,17940,11
20241121,141500,248788400,17950,17950,17950,17950,2
20241121,141400,248752500,17950,17950,17950,17940,10
20241121,141300,248573060,17950,17950,17950,17950,1
20241121,141200,248555110,17950,17940,17950,17940,9
20241121,141100,248393630,17950,17950,17950,17950,4
20241121,141000,248321830,17950,17940,17950,17940,11
20241121,140900,248124440,17950,17950,17950,17950,3
20241121,140800,248070590,17950,17950,17950,17950,4
20241121,140700,247998790,17940,17950,17950,17940,9
20241121,140600,247837310,17950,17950,17950,17950,23
20241121,140500,247424460,17960,17960,17960,17950,12
20241121,140400,247209010,17960,17960,17960,17960,2
20241121,140300,247173090,17960,17950,17960,17950,11
20241121,140200,246975600,17960,17960,17960,17960,104
20241121,140100,245107760,17960,17960,17960,17960,3
20241121,140000,245053880,17950,17960,17960,17950,8
20241121,135900,244910260,17960,17960,17960,17960,7
20241121,135800,244784540,17960,17960,17970,17960,146
20241121,135700,242162360,17970,17970,17970,17970,7
20241121,135600,242036570,17960,17970,17980,17960,20
20241121,135500,241677230,17980,17980,17980,17980,4
20241121,135400,241605310,17970,17980,17980,17970,28
20241121,135300,241102130,17980,17980,17980,17980,1
20241121,135200,241084150,17980,17980,17980,17970,14
20241121,135100,240832530,17970,17980,17980,17970,9
20241121,135000,240670780,17970,17980,17980,17970,11
20241121,134900,240473080,17970,17980,17980,17970,10
20241121,134800,240293340,17980,17980,17980,17980,2
20241121,134700,240257380,17980,17970,17980,17970,470
20241121,134600,231806850,17980,17970,17980,17970,116
20241121,134500,229722300,17970,17960,17970,17960,8
20241121,134400,229578600,17970,17970,17970,17970,4
20241121,134300,229506720,17970,17970,17970,17970,2
20241121,134200,229470780,17970,17970,17970,17960,12
20241121,134100,229255210,17970,17970,17970,17970,1
20241121,134000,229237240,17970,17970,17970,17960,260
20241121,133900,224567410,17980,17980,17980,17980,3
20241121,133800,224513470,17980,17970,17980,17970,12
20241121,133700,224297780,17980,17980,17980,17980,3
20241121,133600,224243840,17980,17980,17980,17980,5
20241121,133500,224153940,17970,17980,17980,17970,8
20241121,133400,224010160,17980,17980,17980,17980,0
20241121,133300,224010160,17980,17980,17980,17970,12
20241121,133200,223794460,17980,17980,17980,17980,2
20241121,133100,223758500,17980,17980,17980,17970,10
20241121,133000,223578770,17980,17980,17980,17980,12
20241121,132900,223363010,17990,18000,18000,17990,28
20241121,132800,222859270,18000,18000,18000,18000,1
20241121,132700,222841270,18000,18000,18000,18000,3
20241121,132600,222787270,17990,18000,18000,17990,10
20241121,132500,222607340,18000,17990,18000,17990,5
20241121,132400,222517350,17990,18000,18000,17990,8
20241121,132300,222373410,18000,18000,18000,18000,4
20241121,132200,222301410,17990,17990,17990,17990,7
20241121,132100,222175480,18000,18000,18000,18000,2
20241121,132000,222139480,18000,17990,18000,17990,12
20241121,131900,221923540,18000,18000,18000,18000,2
20241121,131800,221887540,18000,18000,18000,18000,4
20241121,131700,221815540,17990,18000,18000,17990,13
20241121,131600,221581610,18000,18000,18000,18000,2
20241121,131500,221545610,17990,17990,17990,17990,6
20241121,131400,221437670,18000,17990,18000,17990,8
20241121,131300,221293710,17990,17990,17990,17960,244
20241121,131200,216908860,18000,17990,18000,17990,7
20241121,131100,216782910,17970,17990,17990,17960,205
20241121,131000,213100840,17990,18010,18030,17990,47
20241121,130900,212254770,18020,17990,18020,17990,1595
20241121,130800,183549720,17990,17980,17990,17980,9
20241121,130700,183387870,17990,17980,17990,17980,17
20241121,130600,183082200,17980,17970,17980,17970,10
20241121,130500,182902470,17980,17980,17980,17980,2
20241121,130400,182866510,17980,17970,17980,17970,11
20241121,130300,182668790,17980,17980,17980,17980,2
20241121,130200,182632830,17980,17970,17980,17970,4
20241121,130100,182560930,17970,17970,17980,17970,36
20241121,130000,181913980,17970,17970,17970,17970,2
20241121,125900,181878040,17970,17980,17980,17960,261
20241121,125800,177187930,17980,17990,17990,17980,16
20241121,125700,176900220,17980,17990,17990,17980,9
20241121,125600,176738380,17990,17990,17990,17990,1
20241121,125500,176720390,17990,17970,17990,17970,12
20241121,125400,176504650,17980,17980,17990,17980,11
20241121,125300,176306860,17980,17980,17980,17980,5
20241121,125200,176216960,17980,17970,17980,17970,30
20241121,125100,175677820,17980,17980,17980,17980,5
20241121,125000,175587920,17980,17980,17980,17980,44
20241121,124900,174796800,17990,17990,17990,17990,3
20241121,124800,174742830,17980,17990,17990,17980,107
20241121,124700,172818920,17980,17980,17990,17980,16
20241121,124600,172531210,17980,17990,17990,17980,29
20241121,124500,172009650,17980,17990,17990,17980,12
20241121,124400,171793840,17990,17990,17990,17990,3
20241121,124300,171739870,17980,17980,17980,17980,6
20241121,124200,171631990,17990,17980,17990,17980,50
20241121,124100,170732940,17980,17970,17980,17970,32
20241121,124000,170157650,17980,17980,17980,17980,31
20241121,123900,169600270,17990,17980,17990,17980,9
20241121,123800,169438420,17990,17990,17990,17990,8
20241121,123700,169294500,17990,17990,17990,17990,1
20241121,123600,169276510,17990,17980,17990,17980,252
20241121,123500,164745520,17980,17980,17980,17980,3
20241121,123400,164691580,17980,17980,17980,17970,10
20241121,123300,164511840,17980,17980,17980,17980,64
20241121,123200,163361120,17980,17980,17980,17970,12
20241121,123100,163145430,17980,17980,17980,17980,2
20241121,123000,163109470,17970,17970,17970,17970,6
20241121,122900,163001650,17980,17980,17980,17980,6
20241121,122800,162893770,17980,17970,17980,17970,102
20241121,122700,161060810,17970,17970,17980,17970,359
20241121,122600,154609550,17970,17970,17970,17970,15
20241121,122500,154340000,17960,17970,17970,17960,9
20241121,122400,154178340,17970,17970,17970,17970,1
20241121,122300,154160370,17970,17960,17970,17960,9
20241121,122200,153998700,17970,17970,17970,17970,4
20241121,122100,153926820,17970,17970,17970,17970,4
20241121,122000,153854940,17960,17970,17970,17960,10
20241121,121900,153675310,17970,17970,17970,17970,3
20241121,121800,153621400,17960,17960,17960,17960,6
20241121,121700,153513640,17970,17970,17970,17970,3
20241121,121600,153459730,17970,17970,17970,17960,13
20241121,121500,153226200,17970,17970,17970,17970,3
20241121,121400,153172290,17980,17970,17980,17970,10
20241121,121300,152992570,17980,17970,17980,17970,24
20241121,121200,152561280,17970,17970,17980,17970,30
20241121,121100,152022170,17960,17970,17970,17960,8
20241121,121000,151878480,17970,17970,17970,17970,6
20241121,120900,151770660,17970,17970,17980,17970,43
20241121,120800,150997930,17980,17980,17980,17980,2
20241121,120700,150961970,17970,17980,17980,17970,9
20241121,120600,150800220,17980,17980,17980,17980,3
20241121,120500,150746280,17970,17970,17970,17970,6
20241121,120400,150638460,17970,17980,17980,17970,5
20241121,120300,150548590,17980,17970,17980,17970,7
20241121,120200,150422770,17970,17980,17980,17970,8
20241121,120100,150278990,17980,17980,17980,17980,2
20241121,120000,150243030,17980,17980,17980,17970,13
20241121,115900,150009360,17980,17980,17980,17980,0
20241121,115800,150009360,17980,17970,17980,17970,8
20241121,115700,149865580,17980,17980,17980,17980,4
20241121,115600,149793660,17980,17980,17980,17980,2
20241121,115500,149757700,17970,17970,17980,17970,17
20241121,115400,149452190,17970,17970,17970,17970,5
20241121,115300,149362340,17960,17970,17970,17960,8
20241121,115200,149218640,17970,17970,17970,17970,1
20241121,115100,149200670,17970,17970,17970,17960,10
20241121,115000,149021040,17970,17970,17970,17970,6
20241121,114900,148913220,17970,17960,17970,17960,9
20241121,114800,148751550,17970,17970,17970,17970,2
20241121,114700,148715610,17970,17970,17970,17970,4
20241121,114600,148643730,17960,17970,17970,17960,8
20241121,114500,148500040,17970,17970,17970,17970,2
20241121,114400,148464100,17970,17970,17970,17960,10
20241121,114300,148284460,17970,17970,17970,17970,2
20241121,114200,148248520,17970,17960,17970,17960,9
20241121,114100,148086860,17970,17970,17970,17970,5
20241121,114000,147997010,17970,17980,17980,17960,15
20241121,113900,147727450,17980,17980,17980,17980,0
20241121,113800,147727450,17980,17980,17980,17980,5
20241121,113700,147637550,17970,17980,17980,17970,8
20241121,113600,147493770,17980,17960,17980,17960,10
20241121,113500,147314120,17960,17960,17980,17960,428
20241121,113400,139625400,17960,17960,17960,17960,3
20241121,113300,139571520,17960,17940,17960,17940,125
20241121,113200,137327820,17950,17950,17950,17950,2
20241121,113100,137291920,17950,17940,17950,17940,11
20241121,113000,137094540,17950,17950,17950,17950,4
20241121,112900,137022740,17930,17940,17940,17930,306
20241121,112800,131533240,17940,17950,17950,17940,10
20241121,112700,131353800,17950,17950,17950,17950,0
20241121,112600,131353800,17950,17950,17950,17940,32
20241121,112500,130779470,17950,17950,17950,17950,5
20241121,112400,130689720,17950,17940,17950,17940,8
20241121,112300,130546180,17950,17950,17950,17950,2
20241121,112200,130510280,17950,17950,17950,17950,5
20241121,112100,130420530,17940,17950,17950,17940,12
20241121,112000,130205200,17950,17950,17950,17950,3
20241121,111900,130151350,17950,17940,17950,17940,396
20241121,111800,123043220,17930,17940,17940,17930,70
20241121,111700,121787810,17950,17940,17950,17940,10
20241121,111600,121608370,17950,17950,17950,17950,1
20241121,111500,121590420,17950,17940,17950,17940,8
20241121,111400,121446890,17940,17940,17940,17940,0
20241121,111300,121446890,17940,17940,17940,17940,0
20241121,111200,121446890,17940,17950,17950,17940,8
20241121,111100,121303350,17940,17940,17940,17940,0
20241121,111000,121303350,17940,17940,17940,17940,7
20241121,110900,121177770,17950,17950,17950,17950,3
20241121,110800,121123920,17950,17930,17950,17930,10
20241121,110700,120944560,17930,17950,17950,17930,760
20241121,110600,107312520,17950,17940,17950,17940,62
20241121,110500,106199690,17940,17940,17940,17940,0
20241121,110400,106199690,17940,17940,17940,17940,0
20241121,110300,106199690,17940,17950,17950,17940,8
20241121,110200,106056150,17940,17940,17940,17940,0
20241121,110100,106056150,17940,17940,17940,17940,7
20241121,110000,105930570,17950,17950,17950,17950,1
20241121,105900,105912620,17950,17940,17950,17940,7
20241121,105800,105787030,17940,17940,17940,17940,0
20241121,105700,105787030,17940,17940,17940,17940,55
20241121,105600,104800330,17940,17950,17950,17940,9
20241121,105500,104638850,17950,17950,17950,17950,1
20241121,105400,104620900,17950,17950,17950,17950,235
20241121,105300,100402650,17960,17950,17960,17950,12
20241121,105200,100187230,17950,17950,17950,17950,6
20241121,105100,100079530,17960,17960,17960,17960,2
20241121,105000,100043610,17960,17950,17960,17950,9
20241121,104900,99882040,17950,17950,17950,17950,0
20241121,104800,99882040,17950,17950,17950,17950,0
20241121,104700,99882040,17950,17960,17960,17950,8
20241121,104600,99738420,17950,17950,17950,17950,0
20241121,104500,99738420,17950,17950,17950,17950,7
20241121,104400,99612770,17960,17960,17960,17960,2
20241121,104300,99576850,17960,17960,17960,17950,321
20241121,104200,93814880,17950,17960,17960,17950,101
20241121,104100,92001920,17960,17950,17960,17950,8
20241121,104000,91858310,17960,17960,17960,17960,2
20241121,103900,91822390,17950,17950,17950,17950,0
20241121,103800,91822390,17950,17960,17960,17950,7
20241121,103700,91696730,17960,17960,17960,17960,2
20241121,103600,91660810,17950,17950,17950,17950,7
20241121,103500,91535160,17960,17960,17960,17960,13
20241121,103400,91301680,17960,17950,17960,17950,9
20241121,103300,91140100,17950,17950,17950,17950,161
20241121,103200,88250150,17950,17950,17950,17950,0
20241121,103100,88250150,17950,17960,17960,17950,14
20241121,103000,87998770,17950,17950,17950,17950,0
20241121,102900,87998770,17950,17950,17950,17950,7
20241121,102800,87873120,17960,17960,17960,17960,2
20241121,102700,87837200,17960,17960,17960,17950,9
20241121,102600,87675620,17960,17950,17960,17930,153
20241121,102500,84931660,17950,17960,17960,17950,8
20241121,102400,84788050,17960,17960,17960,17960,1
20241121,102300,84770090,17950,17950,17950,17940,202
20241121,102200,81144200,17950,17950,17950,17950,6
20241121,102100,81036500,17960,17930,17960,17930,1288
20241121,102000,57924200,17930,17910,17930,17910,89
20241121,101900,56329380,17920,17920,17920,17920,264
20241121,101800,51598500,17920,17920,17920,17900,203
20241121,101700,47962520,17920,17920,17920,17920,10
20241121,101600,47783320,17910,17900,17910,17900,89
20241121,101500,46189400,17910,17910,17910,17910,2
20241121,101400,46153580,17910,17900,17910,17900,173
20241121,101300,43056770,17890,17900,17900,17890,7
20241121,101200,42931530,17900,17900,17900,17900,10
20241121,101100,42752530,17900,17890,17900,17890,9
20241121,101000,42591500,17900,17900,17900,17900,0
20241121,100900,42591500,17900,17890,17900,17890,8
20241121,100800,42448360,17900,17900,17900,17900,1
20241121,100700,42430460,17890,17890,17890,17890,0
20241121,100600,42430460,17890,17900,17900,17890,7
20241121,100500,42305220,17900,17900,17900,17900,3
20241121,100400,42251520,17890,17900,17900,17890,8
20241121,100300,42108390,17900,17900,17900,17900,5
20241121,100200,42018890,17890,17900,17900,17890,7
20241121,100100,41893650,17890,17890,17890,17890,0
20241121,100000,41893650,17890,17890,17890,17890,7
20241121,095900,41768420,17900,17900,17900,17900,2
20241121,095800,41732620,17890,17890,17890,17890,0
20241121,095700,41732620,17890,17890,17890,17890,6
20241121,095600,41625280,17900,17900,17900,17900,1
20241121,095500,41607380,17900,17890,17900,17890,8
20241121,095400,41464250,17900,17880,17900,17880,5
20241121,095300,41374800,17880,17880,17880,17880,5
20241121,095200,41285400,17890,17870,17890,17870,5
20241121,095100,41196000,17870,17870,17870,17870,7
20241121,095000,41070910,17890,17870,17890,17870,20
20241121,094900,40713490,17870,17870,17870,17870,71
20241121,094800,39444720,17860,17860,17860,17860,6
20241121,094700,39337560,17860,17860,17860,17860,15
20241121,094600,39069660,17860,17870,17870,17860,8
20241121,094500,38926770,17870,17870,17880,17870,15
20241121,094400,38658710,17870,17890,17890,17860,524
20241121,094300,29294480,17900,17900,17900,17900,8
20241121,094200,29151280,17890,17890,17890,17890,1
20241121,094100,29133390,17890,17900,17900,17890,26
20241121,094000,28668090,17890,17890,17890,17890,0
20241121,093900,28668090,17890,17900,17900,17890,9
20241121,093800,28507070,17900,17890,17900,17890,29
20241121,093700,27988250,17890,17890,17890,17890,5
20241121,093600,27898800,17900,17890,17900,17890,7
20241121,093500,27773550,17900,17910,17910,17900,23
20241121,093400,27361840,17910,17910,17910,17910,1
20241121,093300,27343930,17910,17890,17910,17890,48
20241121,093200,26484700,17880,17890,17890,17880,36
20241121,093100,25840720,17880,17880,17880,17880,0
20241121,093000,25840720,17880,17890,17890,17880,12
20241121,092900,25626110,17890,17880,17890,17880,101
20241121,092800,23819230,17880,17890,17890,17880,10
20241121,092700,23640390,17890,17880,17890,17880,403
20241121,092600,16432320,17870,17870,17870,17870,7
20241121,092500,16307230,17880,17880,17880,17880,1
20241121,092400,16289350,17880,17880,17880,17870,22
20241121,092300,15896000,17880,17880,17880,17880,6
20241121,092200,15788720,17880,17880,17880,17880,0
20241121,092100,15788720,17880,17900,17900,17880,52
20241121,092000,14858190,17900,17900,17900,17900,0
20241121,091900,14858190,17900,17900,17900,17900,103
20241121,091800,13014490,17900,17900,17900,17900,3
20241121,091700,12960790,17900,17900,17900,17900,2
20241121,091600,12924990,17900,17910,17910,17900,48
20241121,091500,12065560,17920,17920,17920,17920,1
20241121,091400,12047640,17930,17920,17940,17920,150
20241121,091300,9359470,17920,17910,17920,17910,3
20241121,091200,9305720,17920,17910,17960,17910,257
20241121,091100,4699890,17900,17900,17900,17900,0
20241121,091000,4699890,17900,17910,17910,17900,7
20241121,090900,4574530,17910,17920,17920,17910,15
20241121,090800,4305750,17920,17920,17920,17920,0
20241121,090700,4305750,17920,17930,17930,17920,69
20241121,090600,3069050,17920,17920,17920,17920,0
20241121,090500,3069050,17920,17950,17950,17920,114
20241121,090400,1024830,17950,17970,17970,17950,20
20241121,090300,665470,17950,17950,17950,17950,0
20241121,090200,665470,17950,17950,17950,17950,0
20241121,090100,665470,17950,17980,17980,17950,12
20241121,090000,449800,17980,18000,18000,17980,25