KissMeData/038390/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,191900,226188150,17120,17120,17120,17120,773
20241118,191800,226188150,17120,17120,17120,17120,0
20241118,191700,226188150,17120,17120,17120,17120,0
20241118,191600,226188150,17120,17120,17120,17120,0
20241118,191500,226188150,17120,17120,17120,17120,0
20241118,191400,226188150,17120,17120,17120,17120,0
20241118,191300,226188150,17120,17120,17120,17120,0
20241118,191200,226188150,17120,17120,17120,17120,0
20241118,191100,226188150,17120,17120,17120,17120,0
20241118,191000,226188150,17120,17120,17120,17120,0
20241118,190900,226188150,17120,17120,17120,17120,0
20241118,190800,226188150,17120,17120,17120,17120,0
20241118,190700,226188150,17120,17120,17120,17120,0
20241118,190600,226188150,17120,17120,17120,17120,0
20241118,190500,226188150,17120,17120,17120,17120,0
20241118,190400,226188150,17120,17120,17120,17120,0
20241118,190300,226188150,17120,17120,17120,17120,0
20241118,190200,226188150,17120,17120,17120,17120,0
20241118,190100,226188150,17120,17120,17120,17120,0
20241118,190000,226188150,17120,17120,17120,17120,0
20241118,185900,226188150,17120,17120,17120,17120,0
20241118,185800,226188150,17120,17120,17120,17120,0
20241118,185700,226188150,17120,17120,17120,17120,0
20241118,185600,226188150,17120,17120,17120,17120,0
20241118,185500,226188150,17120,17120,17120,17120,0
20241118,185400,226188150,17120,17120,17120,17120,0
20241118,185300,226188150,17120,17120,17120,17120,0
20241118,185200,226188150,17120,17120,17120,17120,0
20241118,185100,226188150,17120,17120,17120,17120,0
20241118,185000,226188150,17120,17120,17120,17120,0
20241118,184900,226188150,17120,17120,17120,17120,773
20241118,184800,226188150,17120,17120,17120,17120,0
20241118,184700,226188150,17120,17120,17120,17120,0
20241118,184600,226188150,17120,17120,17120,17120,0
20241118,184500,226188150,17120,17120,17120,17120,0
20241118,184400,226188150,17120,17120,17120,17120,0
20241118,184300,226188150,17120,17120,17120,17120,0
20241118,184200,226188150,17120,17120,17120,17120,0
20241118,184100,226188150,17120,17120,17120,17120,0
20241118,184000,226188150,17120,17120,17120,17120,0
20241118,183900,226188150,17120,17120,17120,17120,0
20241118,183800,226188150,17120,17120,17120,17120,0
20241118,183700,226188150,17120,17120,17120,17120,0
20241118,183600,226188150,17120,17120,17120,17120,0
20241118,183500,226188150,17120,17120,17120,17120,0
20241118,183400,226188150,17120,17120,17120,17120,0
20241118,183300,226188150,17120,17120,17120,17120,0
20241118,183200,226188150,17120,17120,17120,17120,0
20241118,183100,226188150,17120,17120,17120,17120,0
20241118,183000,226188150,17120,17120,17120,17120,0
20241118,182900,226188150,17120,17120,17120,17120,0
20241118,182800,226188150,17120,17120,17120,17120,0
20241118,182700,226188150,17120,17120,17120,17120,0
20241118,182600,226188150,17120,17120,17120,17120,0
20241118,182500,226188150,17120,17120,17120,17120,0
20241118,182400,226188150,17120,17120,17120,17120,0
20241118,182300,226188150,17120,17120,17120,17120,0
20241118,182200,226188150,17120,17120,17120,17120,0
20241118,182100,226188150,17120,17120,17120,17120,0
20241118,182000,226188150,17120,17120,17120,17120,0
20241118,181900,226188150,17120,17120,17120,17120,773
20241118,181800,226188150,17120,17120,17120,17120,0
20241118,181700,226188150,17120,17120,17120,17120,0
20241118,181600,226188150,17120,17120,17120,17120,0
20241118,181500,226188150,17120,17120,17120,17120,0
20241118,181400,226188150,17120,17120,17120,17120,0
20241118,181300,226188150,17120,17120,17120,17120,0
20241118,181200,226188150,17120,17120,17120,17120,0
20241118,181100,226188150,17120,17120,17120,17120,0
20241118,181000,226188150,17120,17120,17120,17120,0
20241118,180900,226188150,17120,17120,17120,17120,0
20241118,180800,226188150,17120,17120,17120,17120,0
20241118,180700,226188150,17120,17120,17120,17120,0
20241118,180600,226188150,17120,17120,17120,17120,0
20241118,180500,226188150,17120,17120,17120,17120,0
20241118,180400,226188150,17120,17120,17120,17120,0
20241118,180300,226188150,17120,17120,17120,17120,0
20241118,180200,226188150,17120,17120,17120,17120,0
20241118,180100,226188150,17120,17120,17120,17120,0
20241118,180000,226188150,17120,17120,17120,17120,0
20241118,175900,226188150,17120,17120,17120,17120,0
20241118,175800,226188150,17120,17120,17120,17120,0
20241118,175700,226188150,17120,17120,17120,17120,0
20241118,175600,226188150,17120,17120,17120,17120,0
20241118,175500,226188150,17120,17120,17120,17120,0
20241118,175400,226188150,17120,17120,17120,17120,0
20241118,175300,226188150,17120,17120,17120,17120,0
20241118,175200,226188150,17120,17120,17120,17120,0
20241118,175100,226188150,17120,17120,17120,17120,0
20241118,175000,226188150,17120,17120,17120,17120,0
20241118,174900,226188150,17120,17120,17120,17120,773
20241118,174800,226188150,17120,17120,17120,17120,0
20241118,174700,226188150,17120,17120,17120,17120,0
20241118,174600,226188150,17120,17120,17120,17120,0
20241118,174500,226188150,17120,17120,17120,17120,0
20241118,174400,226188150,17120,17120,17120,17120,0
20241118,174300,226188150,17120,17120,17120,17120,0
20241118,174200,226188150,17120,17120,17120,17120,0
20241118,174100,226188150,17120,17120,17120,17120,0
20241118,174000,226188150,17120,17120,17120,17120,0
20241118,173900,226188150,17120,17120,17120,17120,0
20241118,173800,226188150,17120,17120,17120,17120,0
20241118,173700,226188150,17120,17120,17120,17120,0
20241118,173600,226188150,17120,17120,17120,17120,0
20241118,173500,226188150,17120,17120,17120,17120,0
20241118,173400,226188150,17120,17120,17120,17120,0
20241118,173300,226188150,17120,17120,17120,17120,0
20241118,173200,226188150,17120,17120,17120,17120,0
20241118,173100,226188150,17120,17120,17120,17120,0
20241118,173000,226188150,17120,17120,17120,17120,0
20241118,172900,226188150,17120,17120,17120,17120,0
20241118,172800,226188150,17120,17120,17120,17120,0
20241118,172700,226188150,17120,17120,17120,17120,0
20241118,172600,226188150,17120,17120,17120,17120,0
20241118,172500,226188150,17120,17120,17120,17120,0
20241118,172400,226188150,17120,17120,17120,17120,0
20241118,172300,226188150,17120,17120,17120,17120,0
20241118,172200,226188150,17120,17120,17120,17120,0
20241118,172100,226188150,17120,17120,17120,17120,0
20241118,172000,226188150,17120,17120,17120,17120,0
20241118,171900,226188150,17120,17120,17120,17120,773
20241118,171800,226188150,17120,17120,17120,17120,0
20241118,171700,226188150,17120,17120,17120,17120,0
20241118,171600,226188150,17120,17120,17120,17120,0
20241118,171500,226188150,17120,17120,17120,17120,0
20241118,171400,226188150,17120,17120,17120,17120,0
20241118,171300,226188150,17120,17120,17120,17120,0
20241118,171200,226188150,17120,17120,17120,17120,0
20241118,171100,226188150,17120,17120,17120,17120,0
20241118,171000,226188150,17120,17120,17120,17120,0
20241118,170900,226188150,17120,17120,17120,17120,0
20241118,170800,226188150,17120,17120,17120,17120,0
20241118,170700,226188150,17120,17120,17120,17120,0
20241118,170600,226188150,17120,17120,17120,17120,0
20241118,170500,226188150,17120,17120,17120,17120,0
20241118,170400,226188150,17120,17120,17120,17120,0
20241118,170300,226188150,17120,17120,17120,17120,0
20241118,170200,226188150,17120,17120,17120,17120,0
20241118,170100,226188150,17120,17120,17120,17120,0
20241118,170000,226188150,17120,17120,17120,17120,0
20241118,165900,226188150,17120,17120,17120,17120,0
20241118,165800,226188150,17120,17120,17120,17120,0
20241118,165700,226188150,17120,17120,17120,17120,0
20241118,165600,226188150,17120,17120,17120,17120,0
20241118,165500,226188150,17120,17120,17120,17120,0
20241118,165400,226188150,17120,17120,17120,17120,0
20241118,165300,226188150,17120,17120,17120,17120,0
20241118,165200,226188150,17120,17120,17120,17120,0
20241118,165100,226188150,17120,17120,17120,17120,0
20241118,165000,226188150,17120,17120,17120,17120,0
20241118,164900,226188150,17120,17120,17120,17120,773
20241118,164800,226188150,17120,17120,17120,17120,0
20241118,164700,226188150,17120,17120,17120,17120,0
20241118,164600,226188150,17120,17120,17120,17120,0
20241118,164500,226188150,17120,17120,17120,17120,0
20241118,164400,226188150,17120,17120,17120,17120,0
20241118,164300,226188150,17120,17120,17120,17120,0
20241118,164200,226188150,17120,17120,17120,17120,0
20241118,164100,226188150,17120,17120,17120,17120,0
20241118,164000,226188150,17120,17120,17120,17120,0
20241118,163900,226188150,17120,17120,17120,17120,0
20241118,163800,226188150,17120,17120,17120,17120,0
20241118,163700,226188150,17120,17120,17120,17120,0
20241118,163600,226188150,17120,17120,17120,17120,0
20241118,163500,226188150,17120,17120,17120,17120,0
20241118,163400,226188150,17120,17120,17120,17120,0
20241118,163300,226188150,17120,17120,17120,17120,0
20241118,163200,226188150,17120,17120,17120,17120,0
20241118,163100,226188150,17120,17120,17120,17120,0
20241118,163000,226188150,17120,17120,17120,17120,0
20241118,162900,226188150,17120,17120,17120,17120,0
20241118,162800,226188150,17120,17120,17120,17120,0
20241118,162700,226188150,17120,17120,17120,17120,0
20241118,162600,226188150,17120,17120,17120,17120,0
20241118,162500,226188150,17120,17120,17120,17120,0
20241118,162400,226188150,17120,17120,17120,17120,0
20241118,162300,226188150,17120,17120,17120,17120,0
20241118,162200,226188150,17120,17120,17120,17120,0
20241118,162100,226188150,17120,17120,17120,17120,0
20241118,162000,226188150,17120,17120,17120,17120,0
20241118,161900,226188150,17120,17120,17120,17120,773
20241118,161800,226188150,17120,17120,17120,17120,0
20241118,161700,226188150,17120,17120,17120,17120,0
20241118,161600,226188150,17120,17120,17120,17120,0
20241118,161500,226188150,17120,17120,17120,17120,0
20241118,161400,226188150,17120,17120,17120,17120,0
20241118,161300,226188150,17120,17120,17120,17120,0
20241118,161200,226188150,17120,17120,17120,17120,0
20241118,161100,226188150,17120,17120,17120,17120,0
20241118,161000,226188150,17120,17120,17120,17120,0
20241118,160900,226188150,17120,17120,17120,17120,0
20241118,160800,226188150,17120,17120,17120,17120,0
20241118,160700,226188150,17120,17120,17120,17120,0
20241118,160600,226188150,17120,17120,17120,17120,0
20241118,160500,226188150,17120,17120,17120,17120,0
20241118,160400,226188150,17120,17120,17120,17120,0
20241118,160300,226188150,17120,17120,17120,17120,0
20241118,160200,226188150,17120,17120,17120,17120,0
20241118,160100,226188150,17120,17120,17120,17120,0
20241118,160000,226188150,17120,17120,17120,17120,0
20241118,155900,226188150,17120,17120,17120,17120,0
20241118,155800,226188150,17120,17120,17120,17120,0
20241118,155700,226188150,17120,17120,17120,17120,0
20241118,155600,226188150,17120,17120,17120,17120,0
20241118,155500,226188150,17120,17120,17120,17120,0
20241118,155400,226188150,17120,17120,17120,17120,0
20241118,155300,226188150,17120,17120,17120,17120,0
20241118,155200,226188150,17120,17120,17120,17120,0
20241118,155100,226188150,17120,17120,17120,17120,0
20241118,155000,226188150,17120,17120,17120,17120,0
20241118,154900,226188150,17120,17120,17120,17120,773
20241118,154800,226188150,17120,17120,17120,17120,0
20241118,154700,226188150,17120,17120,17120,17120,0
20241118,154600,226188150,17120,17120,17120,17120,0
20241118,154500,226188150,17120,17120,17120,17120,0
20241118,154400,226188150,17120,17120,17120,17120,0
20241118,154300,226188150,17120,17120,17120,17120,0
20241118,154200,226188150,17120,17120,17120,17120,0
20241118,154100,226188150,17120,17120,17120,17120,0
20241118,154000,226188150,17120,17120,17120,17120,0
20241118,153900,226188150,17120,17120,17120,17120,0
20241118,153800,226188150,17120,17120,17120,17120,0
20241118,153700,226188150,17120,17120,17120,17120,0
20241118,153600,226188150,17120,17120,17120,17120,0
20241118,153500,226188150,17120,17120,17120,17120,0
20241118,153400,226188150,17120,17120,17120,17120,0
20241118,153300,226188150,17120,17120,17120,17120,0
20241118,153200,226188150,17120,17120,17120,17120,0
20241118,153100,226188150,17120,17120,17120,17120,0
20241118,153000,226188150,17120,17120,17120,17120,773
20241118,152900,212954390,17110,17110,17110,17110,0
20241118,152800,212954390,17110,17110,17110,17110,0
20241118,152700,212954390,17110,17110,17110,17110,0
20241118,152600,212954390,17110,17110,17110,17110,0
20241118,152500,212954390,17110,17110,17110,17110,0
20241118,152400,212954390,17110,17110,17110,17110,0
20241118,152300,212954390,17110,17110,17110,17110,0
20241118,152200,212954390,17110,17110,17110,17110,0
20241118,152100,212954390,17110,17110,17110,17110,0
20241118,152000,212954390,17110,17110,17110,17110,0
20241118,151900,212954390,17110,17120,17120,17110,7
20241118,151800,212834560,17120,17120,17120,17120,0
20241118,151700,212834560,17120,17120,17120,17120,16
20241118,151600,212560640,17110,17110,17110,17110,0
20241118,151500,212560640,17110,17110,17110,17110,6
20241118,151400,212457980,17120,17120,17120,17120,0
20241118,151300,212457980,17120,17120,17120,17120,0
20241118,151200,212457980,17120,17120,17120,17120,36
20241118,151100,211841660,17100,17100,17100,17100,5
20241118,151000,211756160,17100,17100,17100,17100,1
20241118,150900,211739060,17120,17120,17120,17120,0
20241118,150800,211739060,17120,17120,17120,17120,0
20241118,150700,211739060,17120,17120,17120,17100,601
20241118,150600,201461880,17120,17100,17120,17100,1024
20241118,150500,183943010,17100,17110,17110,17100,27
20241118,150400,183481300,17100,17100,17100,17100,7
20241118,150300,183361600,17100,17100,17100,17100,2
20241118,150200,183327400,17110,17080,17110,17080,769
20241118,150100,170173910,17100,17080,17100,17080,16
20241118,150000,169900600,17090,17090,17090,17090,245
20241118,145900,165713550,17080,17080,17080,17080,4
20241118,145800,165645230,17090,17090,17090,17090,0
20241118,145700,165645230,17090,17090,17090,17090,2
20241118,145600,165611050,17080,17080,17080,17080,28
20241118,145500,165132810,17080,17080,17080,17080,16
20241118,145400,164859530,17090,17090,17090,17090,0
20241118,145300,164859530,17090,17040,17090,17040,75
20241118,145200,163581080,17040,17040,17040,17040,0
20241118,145100,163581080,17040,17040,17040,17040,2
20241118,145000,163547000,17090,17090,17090,17090,0
20241118,144900,163547000,17090,17090,17090,17090,0
20241118,144800,163547000,17090,17090,17090,17090,0
20241118,144700,163547000,17090,17090,17090,17090,0
20241118,144600,163547000,17090,17090,17090,17090,0
20241118,144500,163547000,17090,17080,17090,17080,7
20241118,144400,163427400,17080,17080,17080,17080,1
20241118,144300,163410320,16960,16960,16960,16960,0
20241118,144200,163410320,16960,16960,16960,16960,1
20241118,144100,163393360,16950,17020,17020,16950,649
20241118,144000,152360870,17100,17100,17100,17100,0
20241118,143900,152360870,17100,17040,17100,17040,5
20241118,143800,152275490,17020,17020,17020,17020,1
20241118,143700,152258470,17020,17100,17100,17020,526
20241118,143600,143298510,17070,17070,17070,17070,0
20241118,143500,143298510,17070,17070,17070,17070,0
20241118,143400,143298510,17070,17080,17080,17070,38
20241118,143300,142649830,17070,17070,17070,17070,0
20241118,143200,142649830,17070,17090,17100,17070,140
20241118,143100,140258730,17070,17070,17070,17070,0
20241118,143000,140258730,17070,17080,17080,17070,60
20241118,142900,139234330,17100,17100,17100,17100,0
20241118,142800,139234330,17100,17100,17100,17100,0
20241118,142700,139234330,17100,17100,17100,17100,0
20241118,142600,139234330,17100,17100,17100,17100,55
20241118,142500,138293830,17100,17100,17100,17100,0
20241118,142400,138293830,17100,17110,17110,17100,51
20241118,142300,137421720,17110,17110,17110,17110,1
20241118,142200,137404610,17110,17110,17110,17110,0
20241118,142100,137404610,17110,17110,17110,17110,0
20241118,142000,137404610,17110,17110,17110,17110,0
20241118,141900,137404610,17110,17110,17110,17110,0
20241118,141800,137404610,17110,17110,17110,17110,0
20241118,141700,137404610,17110,17100,17110,17100,22
20241118,141600,137028210,17110,17110,17110,17110,0
20241118,141500,137028210,17110,17100,17110,17100,175
20241118,141400,134034870,17100,17070,17100,17070,319
20241118,141300,128586950,17070,17070,17070,17070,3
20241118,141200,128535740,17070,17070,17070,17070,50
20241118,141100,127682240,17060,17060,17060,17060,0
20241118,141000,127682240,17060,17060,17060,17060,0
20241118,140900,127682240,17060,17060,17060,17060,39
20241118,140800,127016900,17060,17060,17060,17060,1
20241118,140700,126999840,17060,17060,17060,17060,0
20241118,140600,126999840,17060,17060,17060,17060,0
20241118,140500,126999840,17060,17060,17060,17060,0
20241118,140400,126999840,17060,17060,17060,17060,0
20241118,140300,126999840,17060,17060,17060,17060,3
20241118,140200,126948660,17060,17060,17060,17060,0
20241118,140100,126948660,17060,17060,17060,17060,0
20241118,140000,126948660,17060,17060,17060,17060,1
20241118,135900,126931600,17060,17060,17060,17060,0
20241118,135800,126931600,17060,17060,17060,17060,0
20241118,135700,126931600,17060,17060,17060,17060,16
20241118,135600,126658640,17060,17060,17060,17060,0
20241118,135500,126658640,17060,17060,17060,17060,0
20241118,135400,126658640,17060,17060,17060,17060,0
20241118,135300,126658640,17060,17070,17070,17060,4
20241118,135200,126590370,17070,17070,17070,17070,0
20241118,135100,126590370,17070,17070,17070,17070,100
20241118,135000,124883370,17070,17070,17070,17070,0
20241118,134900,124883370,17070,17070,17070,17070,0
20241118,134800,124883370,17070,17070,17070,17070,0
20241118,134700,124883370,17070,17070,17070,17070,1
20241118,134600,124866300,17070,17070,17070,17070,0
20241118,134500,124866300,17070,17070,17070,17070,0
20241118,134400,124866300,17070,17070,17070,17070,0
20241118,134300,124866300,17070,17070,17070,17070,4
20241118,134200,124798020,17070,17070,17070,17070,0
20241118,134100,124798020,17070,17070,17070,17070,0
20241118,134000,124798020,17070,17070,17070,17070,5
20241118,133900,124712670,17070,17070,17070,17070,0
20241118,133800,124712670,17070,17070,17070,17070,0
20241118,133700,124712670,17070,17070,17070,17070,0
20241118,133600,124712670,17070,17070,17070,17070,0
20241118,133500,124712670,17070,17070,17070,17070,0
20241118,133400,124712670,17070,17070,17070,17070,0
20241118,133300,124712670,17070,17070,17070,17070,4
20241118,133200,124644390,17070,17070,17070,17070,0
20241118,133100,124644390,17070,17070,17070,17070,0
20241118,133000,124644390,17070,17070,17070,17070,0
20241118,132900,124644390,17070,17070,17070,17070,0
20241118,132800,124644390,17070,17060,17070,17060,35
20241118,132700,124047010,17050,17050,17050,17050,1
20241118,132600,124029960,17050,17050,17050,17050,0
20241118,132500,124029960,17050,17050,17050,17050,0
20241118,132400,124029960,17050,17050,17050,17050,0
20241118,132300,124029960,17050,17050,17050,17050,13
20241118,132200,123808310,17060,17060,17060,17060,0
20241118,132100,123808310,17060,17060,17060,17060,0
20241118,132000,123808310,17060,17060,17060,17060,0
20241118,131900,123808310,17060,17060,17060,17060,21
20241118,131800,123450050,17060,17060,17060,17060,0
20241118,131700,123450050,17060,17060,17060,17060,0
20241118,131600,123450050,17060,17060,17060,17060,0
20241118,131500,123450050,17060,17060,17060,17060,0
20241118,131400,123450050,17060,17060,17060,17060,0
20241118,131300,123450050,17060,17060,17060,17060,0
20241118,131200,123450050,17060,17060,17060,17060,30
20241118,131100,122938250,17070,17070,17070,17070,0
20241118,131000,122938250,17070,17070,17070,17070,0
20241118,130900,122938250,17070,17070,17070,17070,1
20241118,130800,122921180,17030,17060,17060,17030,100
20241118,130700,121215710,17070,17070,17070,17070,1
20241118,130600,121198640,17060,17060,17060,17060,1
20241118,130500,121181580,17060,17060,17060,17060,0
20241118,130400,121181580,17060,17060,17060,17060,0
20241118,130300,121181580,17060,17060,17060,17060,15
20241118,130200,120925680,17060,17060,17060,17060,0
20241118,130100,120925680,17060,17060,17060,17060,0
20241118,130000,120925680,17060,17050,17060,17050,31
20241118,125900,120397020,17060,17060,17060,17060,0
20241118,125800,120397020,17060,17060,17060,17060,24
20241118,125700,119987580,17060,17060,17060,17060,0
20241118,125600,119987580,17060,17060,17060,17060,10
20241118,125500,119816980,17050,17050,17050,17050,29
20241118,125400,119322530,17050,17050,17050,17050,0
20241118,125300,119322530,17050,17050,17050,17050,0
20241118,125200,119322530,17050,17050,17050,17050,0
20241118,125100,119322530,17050,17050,17050,17050,0
20241118,125000,119322530,17050,17050,17050,17050,0
20241118,124900,119322530,17050,17050,17050,17050,0
20241118,124800,119322530,17050,17050,17050,17050,0
20241118,124700,119322530,17050,17050,17050,17050,0
20241118,124600,119322530,17050,17050,17050,17050,0
20241118,124500,119322530,17050,17040,17050,17040,76
20241118,124400,118027450,17030,17030,17030,17030,23
20241118,124300,117635760,17030,17030,17030,17030,3
20241118,124200,117584670,17030,17030,17030,17030,0
20241118,124100,117584670,17030,17030,17030,17030,5
20241118,124000,117499520,17030,17030,17030,17030,0
20241118,123900,117499520,17030,17030,17030,17030,0
20241118,123800,117499520,17030,17030,17030,17030,30
20241118,123700,116988620,17040,17040,17040,17040,0
20241118,123600,116988620,17040,17040,17040,17040,0
20241118,123500,116988620,17040,17040,17040,17040,1
20241118,123400,116971580,17040,17040,17040,17040,0
20241118,123300,116971580,17040,17040,17040,17040,2
20241118,123200,116937500,17050,17050,17050,17050,0
20241118,123100,116937500,17050,17050,17050,17050,203
20241118,123000,113476350,17070,17070,17070,17070,0
20241118,122900,113476350,17070,17070,17070,17070,0
20241118,122800,113476350,17070,17070,17070,17070,0
20241118,122700,113476350,17070,17070,17070,17070,0
20241118,122600,113476350,17070,17070,17070,17070,0
20241118,122500,113476350,17070,17070,17070,17070,0
20241118,122400,113476350,17070,17060,17070,17060,38
20241118,122300,112827740,17060,17060,17060,17060,3
20241118,122200,112776560,17060,17060,17060,17060,0
20241118,122100,112776560,17060,17060,17060,17060,0
20241118,122000,112776560,17060,17060,17060,17060,0
20241118,121900,112776560,17060,17060,17060,17060,0
20241118,121800,112776560,17060,17060,17060,17060,0
20241118,121700,112776560,17060,17060,17060,17060,0
20241118,121600,112776560,17060,17060,17060,17060,50
20241118,121500,111923560,17050,17050,17050,17050,0
20241118,121400,111923560,17050,17050,17050,17050,0
20241118,121300,111923560,17050,17050,17050,17050,0
20241118,121200,111923560,17050,17050,17050,17050,0
20241118,121100,111923560,17050,17050,17050,17050,0
20241118,121000,111923560,17050,17050,17050,17050,0
20241118,120900,111923560,17050,17050,17050,17050,0
20241118,120800,111923560,17050,17050,17050,17050,7
20241118,120700,111804210,17060,17060,17060,17060,0
20241118,120600,111804210,17060,17060,17060,17060,0
20241118,120500,111804210,17060,17060,17060,17060,0
20241118,120400,111804210,17060,17060,17060,17060,0
20241118,120300,111804210,17060,17060,17060,17060,0
20241118,120200,111804210,17060,17060,17060,17060,0
20241118,120100,111804210,17060,17060,17060,17060,333
20241118,120000,106123230,17050,17050,17050,17050,100
20241118,115900,104418230,17060,17060,17060,17060,0
20241118,115800,104418230,17060,17060,17060,17060,0
20241118,115700,104418230,17060,17060,17060,17060,38
20241118,115600,103769950,17050,17050,17050,17050,0
20241118,115500,103769950,17050,17020,17050,17020,257
20241118,115400,99390540,17010,17010,17010,17010,0
20241118,115300,99390540,17010,17010,17010,17010,0
20241118,115200,99390540,17010,17010,17010,17010,0
20241118,115100,99390540,17010,17010,17010,17010,0
20241118,115000,99390540,17010,17010,17010,17010,0
20241118,114900,99390540,17010,17010,17010,17010,1
20241118,114800,99373530,17020,17020,17020,17020,0
20241118,114700,99373530,17020,17020,17020,17020,29
20241118,114600,98879950,17020,17020,17020,17020,0
20241118,114500,98879950,17020,17020,17020,17020,0
20241118,114400,98879950,17020,17020,17020,17020,0
20241118,114300,98879950,17020,17020,17020,17020,17
20241118,114200,98590610,17020,17020,17020,17020,0
20241118,114100,98590610,17020,17020,17020,17020,1
20241118,114000,98573590,17010,17010,17010,17010,0
20241118,113900,98573590,17010,17010,17010,17010,0
20241118,113800,98573590,17010,17010,17010,17010,0
20241118,113700,98573590,17010,17010,17010,17010,58
20241118,113600,97587010,17010,17010,17010,17010,0
20241118,113500,97587010,17010,17010,17010,17010,4
20241118,113400,97518970,17000,17000,17000,17000,0
20241118,113300,97518970,17000,17000,17000,17000,0
20241118,113200,97518970,17000,17000,17000,17000,0
20241118,113100,97518970,17000,17000,17000,17000,0
20241118,113000,97518970,17000,17000,17000,17000,0
20241118,112900,97518970,17000,17000,17000,17000,0
20241118,112800,97518970,17000,17000,17000,17000,0
20241118,112700,97518970,17000,17000,17000,17000,0
20241118,112600,97518970,17000,17000,17000,17000,0
20241118,112500,97518970,17000,17000,17000,17000,0
20241118,112400,97518970,17000,17000,17000,17000,477
20241118,112300,89409970,17000,17000,17000,17000,103
20241118,112200,87658970,17000,17000,17000,17000,0
20241118,112100,87658970,17000,17000,17000,17000,0
20241118,112000,87658970,17000,17000,17000,17000,0
20241118,111900,87658970,17000,17000,17000,17000,0
20241118,111800,87658970,17000,17000,17000,17000,0
20241118,111700,87658970,17000,17000,17000,17000,0
20241118,111600,87658970,17000,17000,17000,17000,0
20241118,111500,87658970,17000,17000,17000,17000,0
20241118,111400,87658970,17000,17000,17000,17000,0
20241118,111300,87658970,17000,16990,17000,16990,10
20241118,111200,87489030,16950,16950,16950,16950,0
20241118,111100,87489030,16950,16950,16950,16950,0
20241118,111000,87489030,16950,16950,16950,16950,0
20241118,110900,87489030,16950,16950,16950,16950,0
20241118,110800,87489030,16950,16950,16950,16950,24
20241118,110700,87082230,16950,16950,16950,16950,0
20241118,110600,87082230,16950,16950,16950,16950,25
20241118,110500,86658480,17000,17000,17000,17000,0
20241118,110400,86658480,17000,17000,17000,17000,0
20241118,110300,86658480,17000,17000,17000,17000,0
20241118,110200,86658480,17000,17000,17000,17000,50
20241118,110100,85808480,17000,17000,17000,17000,0
20241118,110000,85808480,17000,17000,17000,17000,0
20241118,105900,85808480,17000,17000,17000,17000,50
20241118,105800,84958480,16960,16960,16960,16960,0
20241118,105700,84958480,16960,16960,16960,16960,0
20241118,105600,84958480,16960,16960,16960,16960,20
20241118,105500,84619280,17000,17000,17000,17000,0
20241118,105400,84619280,17000,17000,17000,17000,0
20241118,105300,84619280,17000,17000,17000,17000,0
20241118,105200,84619280,17000,17000,17000,17000,55
20241118,105100,83684280,17000,17000,17000,17000,20
20241118,105000,83344280,17000,17000,17000,17000,30
20241118,104900,82834280,17000,17000,17000,17000,0
20241118,104800,82834280,17000,17000,17000,17000,0
20241118,104700,82834280,17000,17000,17000,17000,0
20241118,104600,82834280,17000,17010,17010,17000,208
20241118,104500,79298210,17010,17010,17010,17010,0
20241118,104400,79298210,17010,17030,17030,17010,10
20241118,104300,79128040,17030,17050,17050,17030,80
20241118,104200,77764240,17050,17050,17050,17050,0
20241118,104100,77764240,17050,17050,17050,17050,0
20241118,104000,77764240,17050,17050,17050,17050,0
20241118,103900,77764240,17050,17050,17050,17050,0
20241118,103800,77764240,17050,17050,17050,17050,0
20241118,103700,77764240,17050,17050,17050,17050,0
20241118,103600,77764240,17050,17050,17050,17050,0
20241118,103500,77764240,17050,17050,17050,17050,0
20241118,103400,77764240,17050,17050,17050,17050,0
20241118,103300,77764240,17050,17050,17050,17050,4
20241118,103200,77696040,17050,17050,17050,17050,0
20241118,103100,77696040,17050,17050,17050,17050,0
20241118,103000,77696040,17050,17050,17050,17050,0
20241118,102900,77696040,17050,17050,17050,17050,0
20241118,102800,77696040,17050,17050,17050,17050,30
20241118,102700,77184540,17050,17050,17050,17050,0
20241118,102600,77184540,17050,17050,17050,17050,1
20241118,102500,77167490,17020,17020,17020,17020,6
20241118,102400,77065370,17050,17050,17050,17050,0
20241118,102300,77065370,17050,17050,17050,17050,0
20241118,102200,77065370,17050,17050,17050,17050,0
20241118,102100,77065370,17050,17050,17050,17050,30
20241118,102000,76553870,17060,17060,17060,17060,5
20241118,101900,76468570,17060,17060,17060,17060,0
20241118,101800,76468570,17060,17060,17060,17060,0
20241118,101700,76468570,17060,17060,17060,17060,0
20241118,101600,76468570,17060,17060,17060,17060,0
20241118,101500,76468570,17060,17020,17060,17010,5
20241118,101400,76383400,17020,17020,17020,17020,1
20241118,101300,76366380,17020,17020,17020,17020,2
20241118,101200,76332340,17060,17060,17060,17060,0
20241118,101100,76332340,17060,17060,17060,17060,0
20241118,101000,76332340,17060,17060,17060,17060,100
20241118,100900,74626340,17000,17000,17000,17000,1
20241118,100800,74609340,17050,17050,17050,17050,0
20241118,100700,74609340,17050,17050,17050,17050,100
20241118,100600,72904340,17060,17060,17060,17060,0
20241118,100500,72904340,17060,17060,17060,17060,0
20241118,100400,72904340,17060,17060,17060,17060,0
20241118,100300,72904340,17060,17060,17060,17060,0
20241118,100200,72904340,17060,17060,17060,17060,4
20241118,100100,72836100,17070,17070,17070,17070,5
20241118,100000,72750750,17070,17080,17080,17030,101
20241118,095900,71026710,17030,17050,17050,17000,233
20241118,095800,67063980,17050,17050,17050,17050,2
20241118,095700,67029880,17090,17090,17090,17090,1
20241118,095600,67012790,17050,17050,17050,17050,17
20241118,095500,66722940,17050,17010,17050,17010,12
20241118,095400,66518780,17050,17050,17050,17050,1
20241118,095300,66501730,17010,17010,17010,17010,57
20241118,095200,65532160,17050,17050,17050,17050,1
20241118,095100,65515110,17000,17000,17000,17000,0
20241118,095000,65515110,17000,17000,17000,17000,0
20241118,094900,65515110,17000,17000,17000,17000,13
20241118,094800,65294110,17000,17000,17000,17000,69
20241118,094700,64121110,16990,16970,16990,16970,369
20241118,094600,57857190,16950,16930,16950,16930,135
20241118,094500,55569220,16920,16920,16920,16920,0
20241118,094400,55569220,16920,16920,16920,16920,29
20241118,094300,55078540,16920,16920,16920,16920,0
20241118,094200,55078540,16920,16920,16920,16920,0
20241118,094100,55078540,16920,16920,16920,16920,1
20241118,094000,55061620,16920,16930,16930,16920,9
20241118,093900,54909280,16870,16870,16870,16870,0
20241118,093800,54909280,16870,16870,16870,16870,101
20241118,093700,53205410,16870,16900,16900,16870,132
20241118,093600,50975570,16900,16900,16900,16900,18
20241118,093500,50671370,16900,16900,16900,16900,0
20241118,093400,50671370,16900,16900,16900,16900,0
20241118,093300,50671370,16900,16900,16900,16900,22
20241118,093200,50299570,16870,16870,16870,16870,0
20241118,093100,50299570,16870,16870,16870,16870,75
20241118,093000,49034320,16860,16860,16860,16860,127
20241118,092900,46893100,16860,16860,16860,16860,1
20241118,092800,46876240,16860,16860,16860,16860,0
20241118,092700,46876240,16860,16860,16860,16860,0
20241118,092600,46876240,16860,16860,16860,16860,0
20241118,092500,46876240,16860,16860,16860,16860,0
20241118,092400,46876240,16860,16850,16860,16850,17
20241118,092300,46589660,16850,16850,16850,16850,1
20241118,092200,46572810,16860,16830,16860,16830,55
20241118,092100,45646980,16820,16820,16820,16820,53
20241118,092000,44755520,16830,16830,16830,16830,1
20241118,091900,44738690,16820,16820,16820,16820,5
20241118,091800,44654590,16850,16850,16850,16850,0
20241118,091700,44654590,16850,16810,16860,16810,333
20241118,091600,39055570,16810,16810,16810,16810,32
20241118,091500,38517650,16810,16810,16810,16810,0
20241118,091400,38517650,16810,16810,16810,16810,0
20241118,091300,38517650,16810,16780,16810,16780,77
20241118,091200,37224410,16780,16780,16780,16780,156
20241118,091100,34606730,16710,16710,16710,16710,0
20241118,091000,34606730,16710,16720,16720,16710,12
20241118,090900,34406160,16710,16710,16710,16710,0
20241118,090800,34406160,16710,16750,16750,16670,22
20241118,090700,34038990,16680,16680,16680,16680,21
20241118,090600,33688710,16670,16670,16670,16670,74
20241118,090500,32455130,16740,16740,16740,16740,1
20241118,090400,32438390,16640,16640,16640,16640,0
20241118,090300,32438390,16640,16640,16640,16640,0
20241118,090200,32438390,16640,16640,16700,16640,244
20241118,090100,28371270,16620,16620,16620,16620,70
20241118,090000,27207870,16820,16620,16820,16600,1635