KissMeData/106190/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,200800,248346370,15380,15380,15380,15380,560
20241119,200700,248346370,15380,15380,15380,15380,0
20241119,200600,248346370,15380,15380,15380,15380,0
20241119,200500,248346370,15380,15380,15380,15380,0
20241119,200400,248346370,15380,15380,15380,15380,0
20241119,200300,248346370,15380,15380,15380,15380,0
20241119,200200,248346370,15380,15380,15380,15380,0
20241119,200100,248346370,15380,15380,15380,15380,0
20241119,200000,248346370,15380,15380,15380,15380,0
20241119,195900,248346370,15380,15380,15380,15380,0
20241119,195800,248346370,15380,15380,15380,15380,0
20241119,195700,248346370,15380,15380,15380,15380,0
20241119,195600,248346370,15380,15380,15380,15380,0
20241119,195500,248346370,15380,15380,15380,15380,0
20241119,195400,248346370,15380,15380,15380,15380,0
20241119,195300,248346370,15380,15380,15380,15380,0
20241119,195200,248346370,15380,15380,15380,15380,0
20241119,195100,248346370,15380,15380,15380,15380,0
20241119,195000,248346370,15380,15380,15380,15380,0
20241119,194900,248346370,15380,15380,15380,15380,0
20241119,194800,248346370,15380,15380,15380,15380,0
20241119,194700,248346370,15380,15380,15380,15380,0
20241119,194600,248346370,15380,15380,15380,15380,0
20241119,194500,248346370,15380,15380,15380,15380,0
20241119,194400,248346370,15380,15380,15380,15380,0
20241119,194300,248346370,15380,15380,15380,15380,0
20241119,194200,248346370,15380,15380,15380,15380,0
20241119,194100,248346370,15380,15380,15380,15380,0
20241119,194000,248346370,15380,15380,15380,15380,0
20241119,193900,248346370,15380,15380,15380,15380,0
20241119,193800,248346370,15380,15380,15380,15380,560
20241119,193700,248346370,15380,15380,15380,15380,0
20241119,193600,248346370,15380,15380,15380,15380,0
20241119,193500,248346370,15380,15380,15380,15380,0
20241119,193400,248346370,15380,15380,15380,15380,0
20241119,193300,248346370,15380,15380,15380,15380,0
20241119,193200,248346370,15380,15380,15380,15380,0
20241119,193100,248346370,15380,15380,15380,15380,0
20241119,193000,248346370,15380,15380,15380,15380,0
20241119,192900,248346370,15380,15380,15380,15380,0
20241119,192800,248346370,15380,15380,15380,15380,0
20241119,192700,248346370,15380,15380,15380,15380,0
20241119,192600,248346370,15380,15380,15380,15380,0
20241119,192500,248346370,15380,15380,15380,15380,0
20241119,192400,248346370,15380,15380,15380,15380,0
20241119,192300,248346370,15380,15380,15380,15380,0
20241119,192200,248346370,15380,15380,15380,15380,0
20241119,192100,248346370,15380,15380,15380,15380,0
20241119,192000,248346370,15380,15380,15380,15380,0
20241119,191900,248346370,15380,15380,15380,15380,0
20241119,191800,248346370,15380,15380,15380,15380,0
20241119,191700,248346370,15380,15380,15380,15380,0
20241119,191600,248346370,15380,15380,15380,15380,0
20241119,191500,248346370,15380,15380,15380,15380,0
20241119,191400,248346370,15380,15380,15380,15380,0
20241119,191300,248346370,15380,15380,15380,15380,0
20241119,191200,248346370,15380,15380,15380,15380,0
20241119,191100,248346370,15380,15380,15380,15380,0
20241119,191000,248346370,15380,15380,15380,15380,0
20241119,190900,248346370,15380,15380,15380,15380,0
20241119,190800,248346370,15380,15380,15380,15380,560
20241119,190700,248346370,15380,15380,15380,15380,0
20241119,190600,248346370,15380,15380,15380,15380,0
20241119,190500,248346370,15380,15380,15380,15380,0
20241119,190400,248346370,15380,15380,15380,15380,0
20241119,190300,248346370,15380,15380,15380,15380,0
20241119,190200,248346370,15380,15380,15380,15380,0
20241119,190100,248346370,15380,15380,15380,15380,0
20241119,190000,248346370,15380,15380,15380,15380,0
20241119,185900,248346370,15380,15380,15380,15380,0
20241119,185800,248346370,15380,15380,15380,15380,0
20241119,185700,248346370,15380,15380,15380,15380,0
20241119,185600,248346370,15380,15380,15380,15380,0
20241119,185500,248346370,15380,15380,15380,15380,0
20241119,185400,248346370,15380,15380,15380,15380,0
20241119,185300,248346370,15380,15380,15380,15380,0
20241119,185200,248346370,15380,15380,15380,15380,0
20241119,185100,248346370,15380,15380,15380,15380,0
20241119,185000,248346370,15380,15380,15380,15380,0
20241119,184900,248346370,15380,15380,15380,15380,0
20241119,184800,248346370,15380,15380,15380,15380,0
20241119,184700,248346370,15380,15380,15380,15380,0
20241119,184600,248346370,15380,15380,15380,15380,0
20241119,184500,248346370,15380,15380,15380,15380,0
20241119,184400,248346370,15380,15380,15380,15380,0
20241119,184300,248346370,15380,15380,15380,15380,0
20241119,184200,248346370,15380,15380,15380,15380,0
20241119,184100,248346370,15380,15380,15380,15380,0
20241119,184000,248346370,15380,15380,15380,15380,0
20241119,183900,248346370,15380,15380,15380,15380,0
20241119,183800,248346370,15380,15380,15380,15380,560
20241119,183700,248346370,15380,15380,15380,15380,0
20241119,183600,248346370,15380,15380,15380,15380,0
20241119,183500,248346370,15380,15380,15380,15380,0
20241119,183400,248346370,15380,15380,15380,15380,0
20241119,183300,248346370,15380,15380,15380,15380,0
20241119,183200,248346370,15380,15380,15380,15380,0
20241119,183100,248346370,15380,15380,15380,15380,0
20241119,183000,248346370,15380,15380,15380,15380,0
20241119,182900,248346370,15380,15380,15380,15380,0
20241119,182800,248346370,15380,15380,15380,15380,0
20241119,182700,248346370,15380,15380,15380,15380,0
20241119,182600,248346370,15380,15380,15380,15380,0
20241119,182500,248346370,15380,15380,15380,15380,0
20241119,182400,248346370,15380,15380,15380,15380,0
20241119,182300,248346370,15380,15380,15380,15380,0
20241119,182200,248346370,15380,15380,15380,15380,0
20241119,182100,248346370,15380,15380,15380,15380,0
20241119,182000,248346370,15380,15380,15380,15380,0
20241119,181900,248346370,15380,15380,15380,15380,0
20241119,181800,248346370,15380,15380,15380,15380,0
20241119,181700,248346370,15380,15380,15380,15380,0
20241119,181600,248346370,15380,15380,15380,15380,0
20241119,181500,248346370,15380,15380,15380,15380,0
20241119,181400,248346370,15380,15380,15380,15380,0
20241119,181300,248346370,15380,15380,15380,15380,0
20241119,181200,248346370,15380,15380,15380,15380,0
20241119,181100,248346370,15380,15380,15380,15380,0
20241119,181000,248346370,15380,15380,15380,15380,0
20241119,180900,248346370,15380,15380,15380,15380,0
20241119,180800,248346370,15380,15380,15380,15380,560
20241119,180700,248346370,15380,15380,15380,15380,0
20241119,180600,248346370,15380,15380,15380,15380,0
20241119,180500,248346370,15380,15380,15380,15380,0
20241119,180400,248346370,15380,15380,15380,15380,0
20241119,180300,248346370,15380,15380,15380,15380,0
20241119,180200,248346370,15380,15380,15380,15380,0
20241119,180100,248346370,15380,15380,15380,15380,0
20241119,180000,248346370,15380,15380,15380,15380,0
20241119,175900,248346370,15380,15380,15380,15380,0
20241119,175800,248346370,15380,15380,15380,15380,0
20241119,175700,248346370,15380,15380,15380,15380,0
20241119,175600,248346370,15380,15380,15380,15380,0
20241119,175500,248346370,15380,15380,15380,15380,0
20241119,175400,248346370,15380,15380,15380,15380,0
20241119,175300,248346370,15380,15380,15380,15380,0
20241119,175200,248346370,15380,15380,15380,15380,0
20241119,175100,248346370,15380,15380,15380,15380,0
20241119,175000,248346370,15380,15380,15380,15380,0
20241119,174900,248346370,15380,15380,15380,15380,0
20241119,174800,248346370,15380,15380,15380,15380,0
20241119,174700,248346370,15380,15380,15380,15380,0
20241119,174600,248346370,15380,15380,15380,15380,0
20241119,174500,248346370,15380,15380,15380,15380,0
20241119,174400,248346370,15380,15380,15380,15380,0
20241119,174300,248346370,15380,15380,15380,15380,0
20241119,174200,248346370,15380,15380,15380,15380,0
20241119,174100,248346370,15380,15380,15380,15380,0
20241119,174000,248346370,15380,15380,15380,15380,0
20241119,173900,248346370,15380,15380,15380,15380,0
20241119,173800,248346370,15380,15380,15380,15380,560
20241119,173700,248346370,15380,15380,15380,15380,0
20241119,173600,248346370,15380,15380,15380,15380,0
20241119,173500,248346370,15380,15380,15380,15380,0
20241119,173400,248346370,15380,15380,15380,15380,0
20241119,173300,248346370,15380,15380,15380,15380,0
20241119,173200,248346370,15380,15380,15380,15380,0
20241119,173100,248346370,15380,15380,15380,15380,0
20241119,173000,248346370,15380,15380,15380,15380,0
20241119,172900,248346370,15380,15380,15380,15380,0
20241119,172800,248346370,15380,15380,15380,15380,0
20241119,172700,248346370,15380,15380,15380,15380,0
20241119,172600,248346370,15380,15380,15380,15380,0
20241119,172500,248346370,15380,15380,15380,15380,0
20241119,172400,248346370,15380,15380,15380,15380,0
20241119,172300,248346370,15380,15380,15380,15380,0
20241119,172200,248346370,15380,15380,15380,15380,0
20241119,172100,248346370,15380,15380,15380,15380,0
20241119,172000,248346370,15380,15380,15380,15380,0
20241119,171900,248346370,15380,15380,15380,15380,0
20241119,171800,248346370,15380,15380,15380,15380,0
20241119,171700,248346370,15380,15380,15380,15380,0
20241119,171600,248346370,15380,15380,15380,15380,0
20241119,171500,248346370,15380,15380,15380,15380,0
20241119,171400,248346370,15380,15380,15380,15380,0
20241119,171300,248346370,15380,15380,15380,15380,0
20241119,171200,248346370,15380,15380,15380,15380,0
20241119,171100,248346370,15380,15380,15380,15380,0
20241119,171000,248346370,15380,15380,15380,15380,0
20241119,170900,248346370,15380,15380,15380,15380,0
20241119,170800,248346370,15380,15380,15380,15380,560
20241119,170700,248346370,15380,15380,15380,15380,0
20241119,170600,248346370,15380,15380,15380,15380,0
20241119,170500,248346370,15380,15380,15380,15380,0
20241119,170400,248346370,15380,15380,15380,15380,0
20241119,170300,248346370,15380,15380,15380,15380,0
20241119,170200,248346370,15380,15380,15380,15380,0
20241119,170100,248346370,15380,15380,15380,15380,0
20241119,170000,248346370,15380,15380,15380,15380,0
20241119,165900,248346370,15380,15380,15380,15380,0
20241119,165800,248346370,15380,15380,15380,15380,0
20241119,165700,248346370,15380,15380,15380,15380,0
20241119,165600,248346370,15380,15380,15380,15380,0
20241119,165500,248346370,15380,15380,15380,15380,0
20241119,165400,248346370,15380,15380,15380,15380,0
20241119,165300,248346370,15380,15380,15380,15380,0
20241119,165200,248346370,15380,15380,15380,15380,0
20241119,165100,248346370,15380,15380,15380,15380,0
20241119,165000,248346370,15380,15380,15380,15380,0
20241119,164900,248346370,15380,15380,15380,15380,0
20241119,164800,248346370,15380,15380,15380,15380,0
20241119,164700,248346370,15380,15380,15380,15380,0
20241119,164600,248346370,15380,15380,15380,15380,0
20241119,164500,248346370,15380,15380,15380,15380,0
20241119,164400,248346370,15380,15380,15380,15380,0
20241119,164300,248346370,15380,15380,15380,15380,0
20241119,164200,248346370,15380,15380,15380,15380,0
20241119,164100,248346370,15380,15380,15380,15380,0
20241119,164000,248346370,15380,15380,15380,15380,0
20241119,163900,248346370,15380,15380,15380,15380,0
20241119,163800,248346370,15380,15380,15380,15380,560
20241119,163700,248346370,15380,15380,15380,15380,0
20241119,163600,248346370,15380,15380,15380,15380,0
20241119,163500,248346370,15380,15380,15380,15380,0
20241119,163400,248346370,15380,15380,15380,15380,0
20241119,163300,248346370,15380,15380,15380,15380,0
20241119,163200,248346370,15380,15380,15380,15380,0
20241119,163100,248346370,15380,15380,15380,15380,0
20241119,163000,248346370,15380,15380,15380,15380,0
20241119,162900,248346370,15380,15380,15380,15380,0
20241119,162800,248346370,15380,15380,15380,15380,0
20241119,162700,248346370,15380,15380,15380,15380,0
20241119,162600,248346370,15380,15380,15380,15380,0
20241119,162500,248346370,15380,15380,15380,15380,0
20241119,162400,248346370,15380,15380,15380,15380,0
20241119,162300,248346370,15380,15380,15380,15380,0
20241119,162200,248346370,15380,15380,15380,15380,0
20241119,162100,248346370,15380,15380,15380,15380,0
20241119,162000,248346370,15380,15380,15380,15380,0
20241119,161900,248346370,15380,15380,15380,15380,0
20241119,161800,248346370,15380,15380,15380,15380,0
20241119,161700,248346370,15380,15380,15380,15380,0
20241119,161600,248346370,15380,15380,15380,15380,0
20241119,161500,248346370,15380,15380,15380,15380,0
20241119,161400,248346370,15380,15380,15380,15380,0
20241119,161300,248346370,15380,15380,15380,15380,0
20241119,161200,248346370,15380,15380,15380,15380,0
20241119,161100,248346370,15380,15380,15380,15380,0
20241119,161000,248346370,15380,15380,15380,15380,0
20241119,160900,248346370,15380,15380,15380,15380,0
20241119,160800,248346370,15380,15380,15380,15380,560
20241119,160700,248346370,15380,15380,15380,15380,0
20241119,160600,248346370,15380,15380,15380,15380,0
20241119,160500,248346370,15380,15380,15380,15380,0
20241119,160400,248346370,15380,15380,15380,15380,0
20241119,160300,248346370,15380,15380,15380,15380,0
20241119,160200,248346370,15380,15380,15380,15380,0
20241119,160100,248346370,15380,15380,15380,15380,0
20241119,160000,248346370,15380,15380,15380,15380,0
20241119,155900,248346370,15380,15380,15380,15380,0
20241119,155800,248346370,15380,15380,15380,15380,0
20241119,155700,248346370,15380,15380,15380,15380,0
20241119,155600,248346370,15380,15380,15380,15380,0
20241119,155500,248346370,15380,15380,15380,15380,0
20241119,155400,248346370,15380,15380,15380,15380,0
20241119,155300,248346370,15380,15380,15380,15380,0
20241119,155200,248346370,15380,15380,15380,15380,0
20241119,155100,248346370,15380,15380,15380,15380,0
20241119,155000,248346370,15380,15380,15380,15380,0
20241119,154900,248346370,15380,15380,15380,15380,0
20241119,154800,248346370,15380,15380,15380,15380,0
20241119,154700,248346370,15380,15380,15380,15380,0
20241119,154600,248346370,15380,15380,15380,15380,0
20241119,154500,248346370,15380,15380,15380,15380,0
20241119,154400,248346370,15380,15380,15380,15380,0
20241119,154300,248346370,15380,15380,15380,15380,0
20241119,154200,248346370,15380,15380,15380,15380,0
20241119,154100,248346370,15380,15380,15380,15380,0
20241119,154000,248346370,15380,15380,15380,15380,0
20241119,153900,248346370,15380,15380,15380,15380,0
20241119,153800,248346370,15380,15380,15380,15380,560
20241119,153700,248346370,15380,15380,15380,15380,0
20241119,153600,248346370,15380,15380,15380,15380,0
20241119,153500,248346370,15380,15380,15380,15380,0
20241119,153400,248346370,15380,15380,15380,15380,0
20241119,153300,248346370,15380,15380,15380,15380,0
20241119,153200,248346370,15380,15380,15380,15380,0
20241119,153100,248346370,15380,15380,15380,15380,0
20241119,153000,248346370,15380,15380,15380,15380,560
20241119,152900,239733570,15380,15380,15380,15380,0
20241119,152800,239733570,15380,15380,15380,15380,0
20241119,152700,239733570,15380,15380,15380,15380,0
20241119,152600,239733570,15380,15380,15380,15380,0
20241119,152500,239733570,15380,15380,15380,15380,0
20241119,152400,239733570,15380,15380,15380,15380,0
20241119,152300,239733570,15380,15380,15380,15380,0
20241119,152200,239733570,15380,15380,15380,15380,0
20241119,152100,239733570,15380,15380,15380,15380,0
20241119,152000,239733570,15380,15380,15380,15380,0
20241119,151900,239733570,15380,15320,15380,15310,1100
20241119,151800,222836790,15330,15330,15330,15330,0
20241119,151700,222836790,15330,15330,15330,15330,0
20241119,151600,222836790,15330,15330,15330,15330,0
20241119,151500,222836790,15330,15330,15330,15330,0
20241119,151400,222836790,15330,15330,15330,15330,0
20241119,151300,222836790,15330,15330,15330,15330,0
20241119,151200,222836790,15330,15330,15330,15330,0
20241119,151100,222836790,15330,15330,15330,15330,0
20241119,151000,222836790,15330,15330,15330,15330,0
20241119,150900,222836790,15330,15330,15330,15330,0
20241119,150800,222836790,15330,15330,15330,15330,0
20241119,150700,222836790,15330,15330,15330,15330,0
20241119,150600,222836790,15330,15330,15330,15330,0
20241119,150500,222836790,15330,15330,15330,15330,0
20241119,150400,222836790,15330,15330,15330,15330,0
20241119,150300,222836790,15330,15330,15330,15330,0
20241119,150200,222836790,15330,15330,15330,15330,0
20241119,150100,222836790,15330,15330,15330,15330,0
20241119,150000,222836790,15330,15330,15330,15330,0
20241119,145900,222836790,15330,15330,15330,15330,0
20241119,145800,222836790,15330,15330,15330,15330,0
20241119,145700,222836790,15330,15330,15330,15330,0
20241119,145600,222836790,15330,15330,15330,15330,0
20241119,145500,222836790,15330,15330,15330,15330,0
20241119,145400,222836790,15330,15330,15330,15330,0
20241119,145300,222836790,15330,15330,15330,15330,0
20241119,145200,222836790,15330,15330,15330,15330,0
20241119,145100,222836790,15330,15330,15330,15330,0
20241119,145000,222836790,15330,15330,15330,15330,0
20241119,144900,222836790,15330,15330,15330,15330,0
20241119,144800,222836790,15330,15330,15330,15330,0
20241119,144700,222836790,15330,15330,15330,15330,0
20241119,144600,222836790,15330,15330,15330,15330,0
20241119,144500,222836790,15330,15330,15330,15330,0
20241119,144400,222836790,15330,15330,15330,15330,0
20241119,144300,222836790,15330,15330,15330,15330,0
20241119,144200,222836790,15330,15330,15330,15330,0
20241119,144100,222836790,15330,15330,15330,15330,0
20241119,144000,222836790,15330,15330,15330,15330,0
20241119,143900,222836790,15330,15330,15330,15330,0
20241119,143800,222836790,15330,15330,15330,15330,10
20241119,143700,222683490,15270,15270,15270,15270,0
20241119,143600,222683490,15270,15270,15270,15270,0
20241119,143500,222683490,15270,15270,15270,15270,20
20241119,143400,222378090,15270,15270,15270,15270,0
20241119,143300,222378090,15270,15270,15270,15270,0
20241119,143200,222378090,15270,15270,15270,15270,0
20241119,143100,222378090,15270,15270,15270,15270,0
20241119,143000,222378090,15270,15270,15270,15270,0
20241119,142900,222378090,15270,15270,15270,15270,0
20241119,142800,222378090,15270,15270,15270,15270,0
20241119,142700,222378090,15270,15270,15270,15270,0
20241119,142600,222378090,15270,15270,15270,15270,170
20241119,142500,219782190,15200,15200,15200,15200,0
20241119,142400,219782190,15200,15200,15200,15200,0
20241119,142300,219782190,15200,15200,15200,15200,0
20241119,142200,219782190,15200,15340,15350,15200,632
20241119,142100,210157370,15270,15270,15270,15270,298
20241119,142000,205606910,15210,15260,15260,15210,357
20241119,141900,200173100,15350,15350,15350,15350,0
20241119,141800,200173100,15350,15350,15350,15350,0
20241119,141700,200173100,15350,15350,15350,15350,0
20241119,141600,200173100,15350,15350,15350,15350,0
20241119,141500,200173100,15350,15350,15350,15350,0
20241119,141400,200173100,15350,15350,15350,15350,0
20241119,141300,200173100,15350,15350,15350,15350,10
20241119,141200,200019600,15300,15300,15300,15300,0
20241119,141100,200019600,15300,15300,15300,15300,0
20241119,141000,200019600,15300,15300,15300,15300,0
20241119,140900,200019600,15300,15300,15300,15300,0
20241119,140800,200019600,15300,15300,15300,15300,0
20241119,140700,200019600,15300,15300,15300,15300,0
20241119,140600,200019600,15300,15300,15300,15300,0
20241119,140500,200019600,15300,15300,15300,15300,0
20241119,140400,200019600,15300,15300,15300,15300,0
20241119,140300,200019600,15300,15300,15300,15300,0
20241119,140200,200019600,15300,15300,15300,15300,0
20241119,140100,200019600,15300,15300,15300,15300,0
20241119,140000,200019600,15300,15300,15300,15300,0
20241119,135900,200019600,15300,15300,15300,15300,0
20241119,135800,200019600,15300,15300,15300,15300,0
20241119,135700,200019600,15300,15300,15300,15300,0
20241119,135600,200019600,15300,15300,15300,15300,0
20241119,135500,200019600,15300,15300,15300,15300,0
20241119,135400,200019600,15300,15300,15300,15300,0
20241119,135300,200019600,15300,15300,15300,15300,0
20241119,135200,200019600,15300,15300,15300,15300,0
20241119,135100,200019600,15300,15300,15300,15300,0
20241119,135000,200019600,15300,15300,15300,15300,0
20241119,134900,200019600,15300,15300,15300,15300,0
20241119,134800,200019600,15300,15300,15300,15300,50
20241119,134700,199254600,15330,15330,15330,15330,5
20241119,134600,199177950,15240,15240,15240,15240,0
20241119,134500,199177950,15240,15240,15240,15240,0
20241119,134400,199177950,15240,15240,15240,15240,0
20241119,134300,199177950,15240,15240,15240,15240,0
20241119,134200,199177950,15240,15240,15240,15240,0
20241119,134100,199177950,15240,15240,15240,15240,0
20241119,134000,199177950,15240,15240,15240,15240,0
20241119,133900,199177950,15240,15240,15240,15240,0
20241119,133800,199177950,15240,15240,15240,15240,0
20241119,133700,199177950,15240,15240,15240,15240,0
20241119,133600,199177950,15240,15240,15240,15240,0
20241119,133500,199177950,15240,15240,15240,15240,0
20241119,133400,199177950,15240,15240,15240,15240,0
20241119,133300,199177950,15240,15240,15240,15240,0
20241119,133200,199177950,15240,15240,15240,15240,0
20241119,133100,199177950,15240,15240,15240,15240,0
20241119,133000,199177950,15240,15240,15240,15240,0
20241119,132900,199177950,15240,15240,15240,15240,0
20241119,132800,199177950,15240,15240,15240,15240,0
20241119,132700,199177950,15240,15240,15240,15240,0
20241119,132600,199177950,15240,15240,15240,15240,0
20241119,132500,199177950,15240,15240,15240,15240,0
20241119,132400,199177950,15240,15240,15240,15240,0
20241119,132300,199177950,15240,15240,15240,15240,0
20241119,132200,199177950,15240,15240,15240,15240,0
20241119,132100,199177950,15240,15240,15240,15240,0
20241119,132000,199177950,15240,15240,15240,15240,0
20241119,131900,199177950,15240,15240,15240,15240,0
20241119,131800,199177950,15240,15240,15240,15240,0
20241119,131700,199177950,15240,15240,15240,15240,130
20241119,131600,197196750,15350,15350,15350,15350,0
20241119,131500,197196750,15350,15350,15350,15350,0
20241119,131400,197196750,15350,15350,15350,15350,0
20241119,131300,197196750,15350,15350,15350,15350,0
20241119,131200,197196750,15350,15350,15350,15350,0
20241119,131100,197196750,15350,15350,15350,15350,0
20241119,131000,197196750,15350,15350,15350,15350,0
20241119,130900,197196750,15350,15350,15350,15350,0
20241119,130800,197196750,15350,15350,15350,15350,0
20241119,130700,197196750,15350,15350,15350,15350,0
20241119,130600,197196750,15350,15350,15350,15350,0
20241119,130500,197196750,15350,15350,15350,15350,0
20241119,130400,197196750,15350,15350,15350,15350,0
20241119,130300,197196750,15350,15350,15350,15350,0
20241119,130200,197196750,15350,15350,15350,15350,0
20241119,130100,197196750,15350,15350,15350,15350,0
20241119,130000,197196750,15350,15350,15350,15350,0
20241119,125900,197196750,15350,15350,15350,15350,0
20241119,125800,197196750,15350,15350,15350,15350,0
20241119,125700,197196750,15350,15350,15350,15350,1
20241119,125600,197181400,15350,15350,15350,15350,0
20241119,125500,197181400,15350,15350,15350,15350,2
20241119,125400,197150700,15360,15310,15360,15310,50
20241119,125300,196383230,15220,15220,15220,15220,0
20241119,125200,196383230,15220,15220,15220,15220,10
20241119,125100,196231030,15300,15300,15300,15300,0
20241119,125000,196231030,15300,15300,15300,15300,7
20241119,124900,196123930,15300,15300,15300,15300,0
20241119,124800,196123930,15300,15300,15300,15300,0
20241119,124700,196123930,15300,15300,15300,15300,0
20241119,124600,196123930,15300,15300,15300,15300,0
20241119,124500,196123930,15300,15300,15300,15300,0
20241119,124400,196123930,15300,15300,15300,15300,0
20241119,124300,196123930,15300,15300,15300,15300,0
20241119,124200,196123930,15300,15300,15300,15300,0
20241119,124100,196123930,15300,15240,15300,15240,1000
20241119,124000,180828480,15170,15170,15170,15170,0
20241119,123900,180828480,15170,15170,15170,15170,0
20241119,123800,180828480,15170,15170,15170,15170,0
20241119,123700,180828480,15170,15170,15170,15170,0
20241119,123600,180828480,15170,15170,15170,15170,0
20241119,123500,180828480,15170,15170,15170,15170,0
20241119,123400,180828480,15170,15170,15170,15170,0
20241119,123300,180828480,15170,15170,15170,15170,0
20241119,123200,180828480,15170,15170,15170,15170,0
20241119,123100,180828480,15170,15290,15290,15170,4476
20241119,123000,112715020,15370,15370,15370,15370,0
20241119,122900,112715020,15370,15370,15370,15370,10
20241119,122800,112561320,15370,15370,15370,15370,0
20241119,122700,112561320,15370,15370,15370,15370,0
20241119,122600,112561320,15370,15370,15370,15370,0
20241119,122500,112561320,15370,15370,15370,15370,0
20241119,122400,112561320,15370,15370,15370,15370,0
20241119,122300,112561320,15370,15370,15370,15370,0
20241119,122200,112561320,15370,15370,15370,15370,0
20241119,122100,112561320,15370,15370,15370,15370,0
20241119,122000,112561320,15370,15370,15370,15370,1
20241119,121900,112545950,15370,15370,15370,15370,0
20241119,121800,112545950,15370,15370,15370,15370,0
20241119,121700,112545950,15370,15370,15370,15370,10
20241119,121600,112392250,15300,15300,15300,15300,500
20241119,121500,104742250,15280,15280,15280,15280,0
20241119,121400,104742250,15280,15280,15280,15280,0
20241119,121300,104742250,15280,15290,15290,15280,800
20241119,121200,92517880,15290,15290,15290,15290,0
20241119,121100,92517880,15290,15290,15290,15290,0
20241119,121000,92517880,15290,15290,15290,15290,0
20241119,120900,92517880,15290,15290,15290,15290,0
20241119,120800,92517880,15290,15300,15300,15290,710
20241119,120700,81655090,15300,15310,15310,15300,30
20241119,120600,81195820,15380,15380,15380,15380,0
20241119,120500,81195820,15380,15380,15380,15380,0
20241119,120400,81195820,15380,15380,15380,15380,0
20241119,120300,81195820,15380,15380,15380,15380,0
20241119,120200,81195820,15380,15380,15380,15380,0
20241119,120100,81195820,15380,15380,15380,15380,146
20241119,120000,78950340,15380,15380,15380,15380,0
20241119,115900,78950340,15380,15380,15380,15380,0
20241119,115800,78950340,15380,15380,15380,15380,0
20241119,115700,78950340,15380,15380,15380,15380,0
20241119,115600,78950340,15380,15380,15380,15380,2
20241119,115500,78919580,15380,15380,15380,15380,0
20241119,115400,78919580,15380,15380,15380,15380,0
20241119,115300,78919580,15380,15380,15380,15380,0
20241119,115200,78919580,15380,15380,15380,15380,0
20241119,115100,78919580,15380,15380,15380,15380,0
20241119,115000,78919580,15380,15380,15380,15380,292
20241119,114900,74428620,15380,15380,15380,15380,0
20241119,114800,74428620,15380,15380,15380,15380,0
20241119,114700,74428620,15380,15380,15380,15380,70
20241119,114600,73352020,15310,15310,15310,15310,0
20241119,114500,73352020,15310,15310,15310,15310,0
20241119,114400,73352020,15310,15310,15310,15310,0
20241119,114300,73352020,15310,15310,15310,15310,0
20241119,114200,73352020,15310,15390,15390,15310,444
20241119,114100,66530380,15310,15310,15310,15310,0
20241119,114000,66530380,15310,15310,15310,15310,0
20241119,113900,66530380,15310,15310,15310,15310,0
20241119,113800,66530380,15310,15310,15310,15310,0
20241119,113700,66530380,15310,15310,15310,15310,0
20241119,113600,66530380,15310,15310,15310,15310,0
20241119,113500,66530380,15310,15310,15310,15310,0
20241119,113400,66530380,15310,15310,15310,15310,0
20241119,113300,66530380,15310,15310,15310,15310,0
20241119,113200,66530380,15310,15310,15310,15310,100
20241119,113100,64999380,15310,15310,15310,15310,0
20241119,113000,64999380,15310,15310,15310,15310,0
20241119,112900,64999380,15310,15310,15310,15310,0
20241119,112800,64999380,15310,15310,15310,15310,0
20241119,112700,64999380,15310,15310,15310,15310,0
20241119,112600,64999380,15310,15310,15310,15310,0
20241119,112500,64999380,15310,15310,15310,15310,100
20241119,112400,63468380,15320,15320,15320,15320,0
20241119,112300,63468380,15320,15320,15320,15320,0
20241119,112200,63468380,15320,15320,15320,15320,0
20241119,112100,63468380,15320,15320,15320,15320,0
20241119,112000,63468380,15320,15320,15320,15320,0
20241119,111900,63468380,15320,15320,15320,15320,0
20241119,111800,63468380,15320,15320,15320,15320,0
20241119,111700,63468380,15320,15320,15320,15320,0
20241119,111600,63468380,15320,15320,15320,15320,0
20241119,111500,63468380,15320,15320,15320,15320,0
20241119,111400,63468380,15320,15320,15320,15320,0
20241119,111300,63468380,15320,15320,15320,15320,0
20241119,111200,63468380,15320,15320,15320,15320,0
20241119,111100,63468380,15320,15320,15320,15320,0
20241119,111000,63468380,15320,15320,15320,15320,1
20241119,110900,63453060,15320,15320,15320,15320,0
20241119,110800,63453060,15320,15320,15320,15320,0
20241119,110700,63453060,15320,15310,15320,15300,167
20241119,110600,60895310,15310,15310,15310,15310,2
20241119,110500,60864690,15310,15300,15310,15300,4
20241119,110400,60803470,15310,15310,15310,15310,34
20241119,110300,60282930,15310,15320,15320,15310,12
20241119,110200,60099100,15330,15330,15330,15330,59
20241119,110100,59194630,15340,15330,15340,15330,12
20241119,110000,59010570,15330,15330,15330,15330,5
20241119,105900,58933920,15330,15330,15330,15330,0
20241119,105800,58933920,15330,15330,15330,15330,0
20241119,105700,58933920,15330,15330,15330,15330,0
20241119,105600,58933920,15330,15330,15330,15330,0
20241119,105500,58933920,15330,15330,15330,15330,925
20241119,105400,44753670,15330,15330,15330,15330,0
20241119,105300,44753670,15330,15340,15340,15330,432
20241119,105200,38126900,15350,15350,15350,15350,0
20241119,105100,38126900,15350,15350,15350,15350,0
20241119,105000,38126900,15350,15350,15350,15350,0
20241119,104900,38126900,15350,15350,15350,15350,0
20241119,104800,38126900,15350,15350,15350,15350,0
20241119,104700,38126900,15350,15350,15350,15350,3
20241119,104600,38080850,15430,15430,15430,15430,1
20241119,104500,38065420,15420,15420,15420,15420,11
20241119,104400,37895800,15350,15350,15350,15350,18
20241119,104300,37619500,15430,15430,15430,15430,0
20241119,104200,37619500,15430,15430,15430,15430,1
20241119,104100,37604070,15350,15350,15350,15350,101
20241119,104000,36053720,15360,15360,15360,15360,177
20241119,103900,33335000,15370,15370,15370,15370,0
20241119,103800,33335000,15370,15370,15370,15370,0
20241119,103700,33335000,15370,15420,15420,15370,422
20241119,103600,26838580,15410,15410,15410,15410,0
20241119,103500,26838580,15410,15410,15410,15410,0
20241119,103400,26838580,15410,15410,15410,15410,0
20241119,103300,26838580,15410,15410,15410,15410,0
20241119,103200,26838580,15410,15410,15410,15410,4
20241119,103100,26776940,15630,15490,15630,15420,111
20241119,103000,25052400,15500,15390,15500,15380,102
20241119,102900,23480450,15410,15410,15410,15410,0
20241119,102800,23480450,15410,15410,15410,15410,0
20241119,102700,23480450,15410,15410,15410,15410,0
20241119,102600,23480450,15410,15410,15410,15410,0
20241119,102500,23480450,15410,15410,15410,15410,0
20241119,102400,23480450,15410,15410,15410,15410,0
20241119,102300,23480450,15410,15410,15410,15410,0
20241119,102200,23480450,15410,15410,15410,15410,0
20241119,102100,23480450,15410,15410,15410,15410,0
20241119,102000,23480450,15410,15410,15410,15410,0
20241119,101900,23480450,15410,15410,15410,15410,0
20241119,101800,23480450,15410,15410,15410,15410,0
20241119,101700,23480450,15410,15410,15410,15410,91
20241119,101600,22078140,15410,15410,15410,15410,0
20241119,101500,22078140,15410,15410,15410,15410,11
20241119,101400,21908630,15410,15410,15410,15410,0
20241119,101300,21908630,15410,15410,15410,15410,12
20241119,101200,21723710,15500,15500,15500,15500,0
20241119,101100,21723710,15500,15500,15500,15500,0
20241119,101000,21723710,15500,15500,15500,15500,0
20241119,100900,21723710,15500,15500,15500,15500,0
20241119,100800,21723710,15500,15500,15500,15500,0
20241119,100700,21723710,15500,15500,15500,15500,0
20241119,100600,21723710,15500,15500,15500,15500,0
20241119,100500,21723710,15500,15500,15500,15500,0
20241119,100400,21723710,15500,15500,15500,15500,0
20241119,100300,21723710,15500,15500,15500,15500,0
20241119,100200,21723710,15500,15500,15500,15500,0
20241119,100100,21723710,15500,15500,15500,15500,0
20241119,100000,21723710,15500,15500,15500,15500,0
20241119,095900,21723710,15500,15500,15500,15500,0
20241119,095800,21723710,15500,15500,15500,15500,0
20241119,095700,21723710,15500,15500,15500,15500,0
20241119,095600,21723710,15500,15500,15500,15500,0
20241119,095500,21723710,15500,15500,15500,15500,0
20241119,095400,21723710,15500,15500,15500,15500,0
20241119,095300,21723710,15500,15500,15500,15500,0
20241119,095200,21723710,15500,15500,15500,15500,0
20241119,095100,21723710,15500,15500,15500,15500,0
20241119,095000,21723710,15500,15500,15500,15500,0
20241119,094900,21723710,15500,15500,15500,15500,0
20241119,094800,21723710,15500,15500,15500,15500,0
20241119,094700,21723710,15500,15500,15500,15500,0
20241119,094600,21723710,15500,15500,15500,15500,0
20241119,094500,21723710,15500,15500,15500,15500,0
20241119,094400,21723710,15500,15500,15500,15500,0
20241119,094300,21723710,15500,15500,15500,15500,0
20241119,094200,21723710,15500,15500,15500,15500,1
20241119,094100,21708210,15410,15410,15410,15410,0
20241119,094000,21708210,15410,15410,15410,15410,0
20241119,093900,21708210,15410,15410,15410,15410,0
20241119,093800,21708210,15410,15410,15410,15410,0
20241119,093700,21708210,15410,15410,15410,15410,0
20241119,093600,21708210,15410,15410,15410,15410,0
20241119,093500,21708210,15410,15410,15410,15410,1
20241119,093400,21692800,15430,15430,15430,15430,0
20241119,093300,21692800,15430,15430,15430,15430,178
20241119,093200,18946260,15440,15440,15440,15440,0
20241119,093100,18946260,15440,15440,15440,15440,50
20241119,093000,18174260,15440,15440,15440,15440,0
20241119,092900,18174260,15440,15440,15440,15440,0
20241119,092800,18174260,15440,15440,15440,15440,0
20241119,092700,18174260,15440,15440,15440,15440,0
20241119,092600,18174260,15440,15440,15440,15440,5
20241119,092500,18097060,15440,15440,15440,15440,0
20241119,092400,18097060,15440,15440,15440,15440,0
20241119,092300,18097060,15440,15440,15440,15440,15
20241119,092200,17865460,15450,15450,15450,15450,26
20241119,092100,17463760,15500,15500,15500,15500,38
20241119,092000,16874760,15500,15500,15500,15500,0
20241119,091900,16874760,15500,15500,15500,15500,0
20241119,091800,16874760,15500,15500,15500,15500,0
20241119,091700,16874760,15500,15500,15500,15500,0
20241119,091600,16874760,15500,15500,15500,15500,0
20241119,091500,16874760,15500,15500,15500,15500,30
20241119,091400,16409760,15500,15500,15500,15500,5
20241119,091300,16332260,15430,15430,15430,15430,0
20241119,091200,16332260,15430,15430,15430,15430,0
20241119,091100,16332260,15430,15450,15450,15430,50
20241119,091000,15560500,15500,15500,15500,15500,0
20241119,090900,15560500,15500,15500,15500,15500,0
20241119,090800,15560500,15500,15500,15500,15500,0
20241119,090700,15560500,15500,15500,15500,15500,1
20241119,090600,15545000,15500,15500,15500,15500,0
20241119,090500,15545000,15500,15500,15500,15500,133
20241119,090400,13483500,15500,15500,15500,15500,227
20241119,090300,9965000,15500,15500,15500,15500,140
20241119,090200,7795000,15590,15590,15590,15590,0
20241119,090100,7795000,15590,15590,15590,15590,0
20241119,090000,7795000,15590,15590,15590,15590,500