KissMeData/115310/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,201000,34390250,19160,19160,19160,19160,208
20241119,200900,34390250,19160,19160,19160,19160,0
20241119,200800,34390250,19160,19160,19160,19160,0
20241119,200700,34390250,19160,19160,19160,19160,0
20241119,200600,34390250,19160,19160,19160,19160,0
20241119,200500,34390250,19160,19160,19160,19160,0
20241119,200400,34390250,19160,19160,19160,19160,0
20241119,200300,34390250,19160,19160,19160,19160,0
20241119,200200,34390250,19160,19160,19160,19160,0
20241119,200100,34390250,19160,19160,19160,19160,0
20241119,200000,34390250,19160,19160,19160,19160,0
20241119,195900,34390250,19160,19160,19160,19160,0
20241119,195800,34390250,19160,19160,19160,19160,0
20241119,195700,34390250,19160,19160,19160,19160,0
20241119,195600,34390250,19160,19160,19160,19160,0
20241119,195500,34390250,19160,19160,19160,19160,0
20241119,195400,34390250,19160,19160,19160,19160,0
20241119,195300,34390250,19160,19160,19160,19160,0
20241119,195200,34390250,19160,19160,19160,19160,0
20241119,195100,34390250,19160,19160,19160,19160,0
20241119,195000,34390250,19160,19160,19160,19160,0
20241119,194900,34390250,19160,19160,19160,19160,0
20241119,194800,34390250,19160,19160,19160,19160,0
20241119,194700,34390250,19160,19160,19160,19160,0
20241119,194600,34390250,19160,19160,19160,19160,0
20241119,194500,34390250,19160,19160,19160,19160,0
20241119,194400,34390250,19160,19160,19160,19160,0
20241119,194300,34390250,19160,19160,19160,19160,0
20241119,194200,34390250,19160,19160,19160,19160,0
20241119,194100,34390250,19160,19160,19160,19160,0
20241119,194000,34390250,19160,19160,19160,19160,208
20241119,193900,34390250,19160,19160,19160,19160,0
20241119,193800,34390250,19160,19160,19160,19160,0
20241119,193700,34390250,19160,19160,19160,19160,0
20241119,193600,34390250,19160,19160,19160,19160,0
20241119,193500,34390250,19160,19160,19160,19160,0
20241119,193400,34390250,19160,19160,19160,19160,0
20241119,193300,34390250,19160,19160,19160,19160,0
20241119,193200,34390250,19160,19160,19160,19160,0
20241119,193100,34390250,19160,19160,19160,19160,0
20241119,193000,34390250,19160,19160,19160,19160,0
20241119,192900,34390250,19160,19160,19160,19160,0
20241119,192800,34390250,19160,19160,19160,19160,0
20241119,192700,34390250,19160,19160,19160,19160,0
20241119,192600,34390250,19160,19160,19160,19160,0
20241119,192500,34390250,19160,19160,19160,19160,0
20241119,192400,34390250,19160,19160,19160,19160,0
20241119,192300,34390250,19160,19160,19160,19160,0
20241119,192200,34390250,19160,19160,19160,19160,0
20241119,192100,34390250,19160,19160,19160,19160,0
20241119,192000,34390250,19160,19160,19160,19160,0
20241119,191900,34390250,19160,19160,19160,19160,0
20241119,191800,34390250,19160,19160,19160,19160,0
20241119,191700,34390250,19160,19160,19160,19160,0
20241119,191600,34390250,19160,19160,19160,19160,0
20241119,191500,34390250,19160,19160,19160,19160,0
20241119,191400,34390250,19160,19160,19160,19160,0
20241119,191300,34390250,19160,19160,19160,19160,0
20241119,191200,34390250,19160,19160,19160,19160,0
20241119,191100,34390250,19160,19160,19160,19160,0
20241119,191000,34390250,19160,19160,19160,19160,208
20241119,190900,34390250,19160,19160,19160,19160,0
20241119,190800,34390250,19160,19160,19160,19160,0
20241119,190700,34390250,19160,19160,19160,19160,0
20241119,190600,34390250,19160,19160,19160,19160,0
20241119,190500,34390250,19160,19160,19160,19160,0
20241119,190400,34390250,19160,19160,19160,19160,0
20241119,190300,34390250,19160,19160,19160,19160,0
20241119,190200,34390250,19160,19160,19160,19160,0
20241119,190100,34390250,19160,19160,19160,19160,0
20241119,190000,34390250,19160,19160,19160,19160,0
20241119,185900,34390250,19160,19160,19160,19160,0
20241119,185800,34390250,19160,19160,19160,19160,0
20241119,185700,34390250,19160,19160,19160,19160,0
20241119,185600,34390250,19160,19160,19160,19160,0
20241119,185500,34390250,19160,19160,19160,19160,0
20241119,185400,34390250,19160,19160,19160,19160,0
20241119,185300,34390250,19160,19160,19160,19160,0
20241119,185200,34390250,19160,19160,19160,19160,0
20241119,185100,34390250,19160,19160,19160,19160,0
20241119,185000,34390250,19160,19160,19160,19160,0
20241119,184900,34390250,19160,19160,19160,19160,0
20241119,184800,34390250,19160,19160,19160,19160,0
20241119,184700,34390250,19160,19160,19160,19160,0
20241119,184600,34390250,19160,19160,19160,19160,0
20241119,184500,34390250,19160,19160,19160,19160,0
20241119,184400,34390250,19160,19160,19160,19160,0
20241119,184300,34390250,19160,19160,19160,19160,0
20241119,184200,34390250,19160,19160,19160,19160,0
20241119,184100,34390250,19160,19160,19160,19160,0
20241119,184000,34390250,19160,19160,19160,19160,208
20241119,183900,34390250,19160,19160,19160,19160,0
20241119,183800,34390250,19160,19160,19160,19160,0
20241119,183700,34390250,19160,19160,19160,19160,0
20241119,183600,34390250,19160,19160,19160,19160,0
20241119,183500,34390250,19160,19160,19160,19160,0
20241119,183400,34390250,19160,19160,19160,19160,0
20241119,183300,34390250,19160,19160,19160,19160,0
20241119,183200,34390250,19160,19160,19160,19160,0
20241119,183100,34390250,19160,19160,19160,19160,0
20241119,183000,34390250,19160,19160,19160,19160,0
20241119,182900,34390250,19160,19160,19160,19160,0
20241119,182800,34390250,19160,19160,19160,19160,0
20241119,182700,34390250,19160,19160,19160,19160,0
20241119,182600,34390250,19160,19160,19160,19160,0
20241119,182500,34390250,19160,19160,19160,19160,0
20241119,182400,34390250,19160,19160,19160,19160,0
20241119,182300,34390250,19160,19160,19160,19160,0
20241119,182200,34390250,19160,19160,19160,19160,0
20241119,182100,34390250,19160,19160,19160,19160,0
20241119,182000,34390250,19160,19160,19160,19160,0
20241119,181900,34390250,19160,19160,19160,19160,0
20241119,181800,34390250,19160,19160,19160,19160,0
20241119,181700,34390250,19160,19160,19160,19160,0
20241119,181600,34390250,19160,19160,19160,19160,0
20241119,181500,34390250,19160,19160,19160,19160,0
20241119,181400,34390250,19160,19160,19160,19160,0
20241119,181300,34390250,19160,19160,19160,19160,0
20241119,181200,34390250,19160,19160,19160,19160,0
20241119,181100,34390250,19160,19160,19160,19160,0
20241119,181000,34390250,19160,19160,19160,19160,208
20241119,180900,34390250,19160,19160,19160,19160,0
20241119,180800,34390250,19160,19160,19160,19160,0
20241119,180700,34390250,19160,19160,19160,19160,0
20241119,180600,34390250,19160,19160,19160,19160,0
20241119,180500,34390250,19160,19160,19160,19160,0
20241119,180400,34390250,19160,19160,19160,19160,0
20241119,180300,34390250,19160,19160,19160,19160,0
20241119,180200,34390250,19160,19160,19160,19160,0
20241119,180100,34390250,19160,19160,19160,19160,0
20241119,180000,34390250,19160,19160,19160,19160,0
20241119,175900,34390250,19160,19160,19160,19160,0
20241119,175800,34390250,19160,19160,19160,19160,0
20241119,175700,34390250,19160,19160,19160,19160,0
20241119,175600,34390250,19160,19160,19160,19160,0
20241119,175500,34390250,19160,19160,19160,19160,0
20241119,175400,34390250,19160,19160,19160,19160,0
20241119,175300,34390250,19160,19160,19160,19160,0
20241119,175200,34390250,19160,19160,19160,19160,0
20241119,175100,34390250,19160,19160,19160,19160,0
20241119,175000,34390250,19160,19160,19160,19160,0
20241119,174900,34390250,19160,19160,19160,19160,0
20241119,174800,34390250,19160,19160,19160,19160,0
20241119,174700,34390250,19160,19160,19160,19160,0
20241119,174600,34390250,19160,19160,19160,19160,0
20241119,174500,34390250,19160,19160,19160,19160,0
20241119,174400,34390250,19160,19160,19160,19160,0
20241119,174300,34390250,19160,19160,19160,19160,0
20241119,174200,34390250,19160,19160,19160,19160,0
20241119,174100,34390250,19160,19160,19160,19160,0
20241119,174000,34390250,19160,19160,19160,19160,208
20241119,173900,34390250,19160,19160,19160,19160,0
20241119,173800,34390250,19160,19160,19160,19160,0
20241119,173700,34390250,19160,19160,19160,19160,0
20241119,173600,34390250,19160,19160,19160,19160,0
20241119,173500,34390250,19160,19160,19160,19160,0
20241119,173400,34390250,19160,19160,19160,19160,0
20241119,173300,34390250,19160,19160,19160,19160,0
20241119,173200,34390250,19160,19160,19160,19160,0
20241119,173100,34390250,19160,19160,19160,19160,0
20241119,173000,34390250,19160,19160,19160,19160,0
20241119,172900,34390250,19160,19160,19160,19160,0
20241119,172800,34390250,19160,19160,19160,19160,0
20241119,172700,34390250,19160,19160,19160,19160,0
20241119,172600,34390250,19160,19160,19160,19160,0
20241119,172500,34390250,19160,19160,19160,19160,0
20241119,172400,34390250,19160,19160,19160,19160,0
20241119,172300,34390250,19160,19160,19160,19160,0
20241119,172200,34390250,19160,19160,19160,19160,0
20241119,172100,34390250,19160,19160,19160,19160,0
20241119,172000,34390250,19160,19160,19160,19160,0
20241119,171900,34390250,19160,19160,19160,19160,0
20241119,171800,34390250,19160,19160,19160,19160,0
20241119,171700,34390250,19160,19160,19160,19160,0
20241119,171600,34390250,19160,19160,19160,19160,0
20241119,171500,34390250,19160,19160,19160,19160,0
20241119,171400,34390250,19160,19160,19160,19160,0
20241119,171300,34390250,19160,19160,19160,19160,0
20241119,171200,34390250,19160,19160,19160,19160,0
20241119,171100,34390250,19160,19160,19160,19160,0
20241119,171000,34390250,19160,19160,19160,19160,208
20241119,170900,34390250,19160,19160,19160,19160,0
20241119,170800,34390250,19160,19160,19160,19160,0
20241119,170700,34390250,19160,19160,19160,19160,0
20241119,170600,34390250,19160,19160,19160,19160,0
20241119,170500,34390250,19160,19160,19160,19160,0
20241119,170400,34390250,19160,19160,19160,19160,0
20241119,170300,34390250,19160,19160,19160,19160,0
20241119,170200,34390250,19160,19160,19160,19160,0
20241119,170100,34390250,19160,19160,19160,19160,0
20241119,170000,34390250,19160,19160,19160,19160,0
20241119,165900,34390250,19160,19160,19160,19160,0
20241119,165800,34390250,19160,19160,19160,19160,0
20241119,165700,34390250,19160,19160,19160,19160,0
20241119,165600,34390250,19160,19160,19160,19160,0
20241119,165500,34390250,19160,19160,19160,19160,0
20241119,165400,34390250,19160,19160,19160,19160,0
20241119,165300,34390250,19160,19160,19160,19160,0
20241119,165200,34390250,19160,19160,19160,19160,0
20241119,165100,34390250,19160,19160,19160,19160,0
20241119,165000,34390250,19160,19160,19160,19160,0
20241119,164900,34390250,19160,19160,19160,19160,0
20241119,164800,34390250,19160,19160,19160,19160,0
20241119,164700,34390250,19160,19160,19160,19160,0
20241119,164600,34390250,19160,19160,19160,19160,0
20241119,164500,34390250,19160,19160,19160,19160,0
20241119,164400,34390250,19160,19160,19160,19160,0
20241119,164300,34390250,19160,19160,19160,19160,0
20241119,164200,34390250,19160,19160,19160,19160,0
20241119,164100,34390250,19160,19160,19160,19160,0
20241119,164000,34390250,19160,19160,19160,19160,208
20241119,163900,34390250,19160,19160,19160,19160,0
20241119,163800,34390250,19160,19160,19160,19160,0
20241119,163700,34390250,19160,19160,19160,19160,0
20241119,163600,34390250,19160,19160,19160,19160,0
20241119,163500,34390250,19160,19160,19160,19160,0
20241119,163400,34390250,19160,19160,19160,19160,0
20241119,163300,34390250,19160,19160,19160,19160,0
20241119,163200,34390250,19160,19160,19160,19160,0
20241119,163100,34390250,19160,19160,19160,19160,0
20241119,163000,34390250,19160,19160,19160,19160,0
20241119,162900,34390250,19160,19160,19160,19160,0
20241119,162800,34390250,19160,19160,19160,19160,0
20241119,162700,34390250,19160,19160,19160,19160,0
20241119,162600,34390250,19160,19160,19160,19160,0
20241119,162500,34390250,19160,19160,19160,19160,0
20241119,162400,34390250,19160,19160,19160,19160,0
20241119,162300,34390250,19160,19160,19160,19160,0
20241119,162200,34390250,19160,19160,19160,19160,0
20241119,162100,34390250,19160,19160,19160,19160,0
20241119,162000,34390250,19160,19160,19160,19160,0
20241119,161900,34390250,19160,19160,19160,19160,0
20241119,161800,34390250,19160,19160,19160,19160,0
20241119,161700,34390250,19160,19160,19160,19160,0
20241119,161600,34390250,19160,19160,19160,19160,0
20241119,161500,34390250,19160,19160,19160,19160,0
20241119,161400,34390250,19160,19160,19160,19160,0
20241119,161300,34390250,19160,19160,19160,19160,0
20241119,161200,34390250,19160,19160,19160,19160,0
20241119,161100,34390250,19160,19160,19160,19160,0
20241119,161000,34390250,19160,19160,19160,19160,208
20241119,160900,34390250,19160,19160,19160,19160,0
20241119,160800,34390250,19160,19160,19160,19160,0
20241119,160700,34390250,19160,19160,19160,19160,0
20241119,160600,34390250,19160,19160,19160,19160,0
20241119,160500,34390250,19160,19160,19160,19160,0
20241119,160400,34390250,19160,19160,19160,19160,0
20241119,160300,34390250,19160,19160,19160,19160,0
20241119,160200,34390250,19160,19160,19160,19160,0
20241119,160100,34390250,19160,19160,19160,19160,0
20241119,160000,34390250,19160,19160,19160,19160,0
20241119,155900,34390250,19160,19160,19160,19160,0
20241119,155800,34390250,19160,19160,19160,19160,0
20241119,155700,34390250,19160,19160,19160,19160,0
20241119,155600,34390250,19160,19160,19160,19160,0
20241119,155500,34390250,19160,19160,19160,19160,0
20241119,155400,34390250,19160,19160,19160,19160,0
20241119,155300,34390250,19160,19160,19160,19160,0
20241119,155200,34390250,19160,19160,19160,19160,0
20241119,155100,34390250,19160,19160,19160,19160,0
20241119,155000,34390250,19160,19160,19160,19160,0
20241119,154900,34390250,19160,19160,19160,19160,0
20241119,154800,34390250,19160,19160,19160,19160,0
20241119,154700,34390250,19160,19160,19160,19160,0
20241119,154600,34390250,19160,19160,19160,19160,0
20241119,154500,34390250,19160,19160,19160,19160,0
20241119,154400,34390250,19160,19160,19160,19160,0
20241119,154300,34390250,19160,19160,19160,19160,0
20241119,154200,34390250,19160,19160,19160,19160,0
20241119,154100,34390250,19160,19160,19160,19160,0
20241119,154000,34390250,19160,19160,19160,19160,208
20241119,153900,34390250,19160,19160,19160,19160,0
20241119,153800,34390250,19160,19160,19160,19160,0
20241119,153700,34390250,19160,19160,19160,19160,0
20241119,153600,34390250,19160,19160,19160,19160,0
20241119,153500,34390250,19160,19160,19160,19160,0
20241119,153400,34390250,19160,19160,19160,19160,0
20241119,153300,34390250,19160,19160,19160,19160,0
20241119,153200,34390250,19160,19160,19160,19160,0
20241119,153100,34390250,19160,19160,19160,19160,0
20241119,153000,34390250,19160,19160,19160,19160,208
20241119,152900,30404970,19380,19380,19380,19380,0
20241119,152800,30404970,19380,19380,19380,19380,0
20241119,152700,30404970,19380,19380,19380,19380,0
20241119,152600,30404970,19380,19380,19380,19380,0
20241119,152500,30404970,19380,19380,19380,19380,0
20241119,152400,30404970,19380,19380,19380,19380,0
20241119,152300,30404970,19380,19380,19380,19380,0
20241119,152200,30404970,19380,19380,19380,19380,0
20241119,152100,30404970,19380,19380,19380,19380,0
20241119,152000,30404970,19380,19380,19380,19380,0
20241119,151900,30404970,19380,19200,19380,19200,39
20241119,151800,29651690,19200,19200,19200,19200,0
20241119,151700,29651690,19200,19200,19200,19200,0
20241119,151600,29651690,19200,19200,19200,19200,0
20241119,151500,29651690,19200,19200,19200,19200,0
20241119,151400,29651690,19200,19200,19200,19200,50
20241119,151300,28691690,19200,19210,19210,19200,68
20241119,151200,27386080,19210,19210,19210,19210,0
20241119,151100,27386080,19210,19210,19210,19210,0
20241119,151000,27386080,19210,19210,19210,19210,0
20241119,150900,27386080,19210,19210,19210,19210,148
20241119,150800,24543000,19210,19210,19210,19210,0
20241119,150700,24543000,19210,19210,19210,19210,0
20241119,150600,24543000,19210,19210,19210,19210,0
20241119,150500,24543000,19210,19210,19210,19210,0
20241119,150400,24543000,19210,19210,19210,19210,0
20241119,150300,24543000,19210,19210,19210,19210,0
20241119,150200,24543000,19210,19210,19210,19210,0
20241119,150100,24543000,19210,19210,19210,19210,0
20241119,150000,24543000,19210,19210,19210,19210,0
20241119,145900,24543000,19210,19210,19210,19210,0
20241119,145800,24543000,19210,19210,19210,19210,0
20241119,145700,24543000,19210,19220,19220,19210,53
20241119,145600,23524370,19210,19210,19210,19210,0
20241119,145500,23524370,19210,19210,19210,19210,0
20241119,145400,23524370,19210,19210,19210,19210,0
20241119,145300,23524370,19210,19210,19210,19210,0
20241119,145200,23524370,19210,19210,19210,19210,0
20241119,145100,23524370,19210,19210,19210,19210,0
20241119,145000,23524370,19210,19210,19210,19210,0
20241119,144900,23524370,19210,19210,19210,19210,0
20241119,144800,23524370,19210,19210,19210,19210,0
20241119,144700,23524370,19210,19210,19210,19210,0
20241119,144600,23524370,19210,19210,19210,19210,0
20241119,144500,23524370,19210,19210,19210,19210,0
20241119,144400,23524370,19210,19210,19210,19210,0
20241119,144300,23524370,19210,19210,19210,19210,0
20241119,144200,23524370,19210,19210,19210,19210,0
20241119,144100,23524370,19210,19210,19210,19210,0
20241119,144000,23524370,19210,19210,19210,19210,0
20241119,143900,23524370,19210,19210,19210,19210,0
20241119,143800,23524370,19210,19210,19210,19210,0
20241119,143700,23524370,19210,19210,19210,19210,0
20241119,143600,23524370,19210,19210,19210,19210,0
20241119,143500,23524370,19210,19210,19210,19210,5
20241119,143400,23428320,19210,19210,19210,19210,0
20241119,143300,23428320,19210,19210,19210,19210,0
20241119,143200,23428320,19210,19210,19210,19210,0
20241119,143100,23428320,19210,19210,19210,19210,0
20241119,143000,23428320,19210,19210,19210,19210,0
20241119,142900,23428320,19210,19210,19210,19210,0
20241119,142800,23428320,19210,19210,19210,19210,0
20241119,142700,23428320,19210,19210,19210,19210,0
20241119,142600,23428320,19210,19210,19210,19210,0
20241119,142500,23428320,19210,19210,19210,19210,0
20241119,142400,23428320,19210,19210,19210,19210,30
20241119,142300,22852020,19210,19210,19210,19210,0
20241119,142200,22852020,19210,19210,19210,19210,0
20241119,142100,22852020,19210,19210,19210,19210,2
20241119,142000,22813600,19200,19200,19200,19200,0
20241119,141900,22813600,19200,19200,19200,19200,0
20241119,141800,22813600,19200,19200,19200,19200,0
20241119,141700,22813600,19200,19200,19200,19200,0
20241119,141600,22813600,19200,19200,19200,19200,0
20241119,141500,22813600,19200,19200,19200,19200,0
20241119,141400,22813600,19200,19200,19200,19200,0
20241119,141300,22813600,19200,19200,19200,19200,0
20241119,141200,22813600,19200,19200,19200,19200,0
20241119,141100,22813600,19200,19200,19200,19200,0
20241119,141000,22813600,19200,19200,19200,19200,0
20241119,140900,22813600,19200,19200,19200,19200,0
20241119,140800,22813600,19200,19200,19200,19200,0
20241119,140700,22813600,19200,19200,19200,19200,0
20241119,140600,22813600,19200,19200,19200,19200,0
20241119,140500,22813600,19200,19200,19200,19200,0
20241119,140400,22813600,19200,19200,19200,19200,0
20241119,140300,22813600,19200,19200,19200,19200,0
20241119,140200,22813600,19200,19200,19200,19200,0
20241119,140100,22813600,19200,19200,19200,19200,0
20241119,140000,22813600,19200,19200,19200,19200,0
20241119,135900,22813600,19200,19200,19200,19200,0
20241119,135800,22813600,19200,19200,19200,19200,0
20241119,135700,22813600,19200,19200,19200,19200,0
20241119,135600,22813600,19200,19200,19200,19200,0
20241119,135500,22813600,19200,19200,19200,19200,0
20241119,135400,22813600,19200,19200,19200,19200,0
20241119,135300,22813600,19200,19200,19200,19200,0
20241119,135200,22813600,19200,19200,19200,19200,0
20241119,135100,22813600,19200,19200,19200,19200,0
20241119,135000,22813600,19200,19200,19200,19200,0
20241119,134900,22813600,19200,19200,19200,19200,0
20241119,134800,22813600,19200,19200,19200,19200,0
20241119,134700,22813600,19200,19200,19200,19200,0
20241119,134600,22813600,19200,19200,19200,19200,0
20241119,134500,22813600,19200,19200,19200,19200,0
20241119,134400,22813600,19200,19200,19200,19200,0
20241119,134300,22813600,19200,19200,19200,19200,0
20241119,134200,22813600,19200,19200,19200,19200,0
20241119,134100,22813600,19200,19200,19200,19200,0
20241119,134000,22813600,19200,19200,19200,19200,0
20241119,133900,22813600,19200,19200,19200,19200,0
20241119,133800,22813600,19200,19200,19200,19200,0
20241119,133700,22813600,19200,19200,19200,19200,0
20241119,133600,22813600,19200,19200,19200,19200,0
20241119,133500,22813600,19200,19200,19200,19200,0
20241119,133400,22813600,19200,19200,19200,19200,0
20241119,133300,22813600,19200,19200,19200,19200,0
20241119,133200,22813600,19200,19200,19200,19200,0
20241119,133100,22813600,19200,19200,19200,19200,0
20241119,133000,22813600,19200,19200,19200,19200,0
20241119,132900,22813600,19200,19200,19200,19200,0
20241119,132800,22813600,19200,19200,19200,19200,0
20241119,132700,22813600,19200,19200,19200,19200,0
20241119,132600,22813600,19200,19200,19200,19200,0
20241119,132500,22813600,19200,19200,19200,19200,0
20241119,132400,22813600,19200,19200,19200,19200,0
20241119,132300,22813600,19200,19200,19200,19200,0
20241119,132200,22813600,19200,19200,19200,19200,0
20241119,132100,22813600,19200,19200,19200,19200,0
20241119,132000,22813600,19200,19200,19200,19200,0
20241119,131900,22813600,19200,19200,19200,19200,0
20241119,131800,22813600,19200,19200,19200,19200,0
20241119,131700,22813600,19200,19200,19200,19200,0
20241119,131600,22813600,19200,19200,19200,19200,0
20241119,131500,22813600,19200,19200,19200,19200,0
20241119,131400,22813600,19200,19200,19200,19200,0
20241119,131300,22813600,19200,19200,19200,19200,0
20241119,131200,22813600,19200,19200,19200,19200,0
20241119,131100,22813600,19200,19200,19200,19200,0
20241119,131000,22813600,19200,19200,19200,19200,0
20241119,130900,22813600,19200,19200,19200,19200,0
20241119,130800,22813600,19200,19200,19200,19200,0
20241119,130700,22813600,19200,19200,19200,19200,0
20241119,130600,22813600,19200,19200,19200,19200,0
20241119,130500,22813600,19200,19200,19200,19200,0
20241119,130400,22813600,19200,19200,19200,19200,0
20241119,130300,22813600,19200,19200,19200,19200,0
20241119,130200,22813600,19200,19200,19200,19200,0
20241119,130100,22813600,19200,19200,19200,19200,0
20241119,130000,22813600,19200,19200,19200,19200,0
20241119,125900,22813600,19200,19200,19200,19200,0
20241119,125800,22813600,19200,19200,19200,19200,0
20241119,125700,22813600,19200,19200,19200,19200,0
20241119,125600,22813600,19200,19200,19200,19200,0
20241119,125500,22813600,19200,19200,19200,19200,0
20241119,125400,22813600,19200,19200,19200,19200,0
20241119,125300,22813600,19200,19200,19200,19200,0
20241119,125200,22813600,19200,19200,19200,19200,0
20241119,125100,22813600,19200,19200,19200,19200,0
20241119,125000,22813600,19200,19200,19200,19200,0
20241119,124900,22813600,19200,19200,19200,19200,0
20241119,124800,22813600,19200,19200,19200,19200,0
20241119,124700,22813600,19200,19200,19200,19200,0
20241119,124600,22813600,19200,19210,19210,19200,5
20241119,124500,22717590,19200,19200,19200,19200,0
20241119,124400,22717590,19200,19200,19200,19200,0
20241119,124300,22717590,19200,19200,19200,19200,0
20241119,124200,22717590,19200,19200,19200,19200,0
20241119,124100,22717590,19200,19200,19200,19200,0
20241119,124000,22717590,19200,19200,19200,19200,0
20241119,123900,22717590,19200,19200,19200,19200,0
20241119,123800,22717590,19200,19200,19200,19200,0
20241119,123700,22717590,19200,19200,19200,19200,0
20241119,123600,22717590,19200,19200,19200,19200,0
20241119,123500,22717590,19200,19200,19200,19200,0
20241119,123400,22717590,19200,19200,19200,19200,0
20241119,123300,22717590,19200,19200,19200,19200,0
20241119,123200,22717590,19200,19200,19200,19200,0
20241119,123100,22717590,19200,19200,19200,19200,11
20241119,123000,22506390,19210,19210,19210,19210,0
20241119,122900,22506390,19210,19210,19210,19210,0
20241119,122800,22506390,19210,19210,19210,19210,0
20241119,122700,22506390,19210,19210,19210,19210,0
20241119,122600,22506390,19210,19210,19210,19210,0
20241119,122500,22506390,19210,19210,19210,19210,0
20241119,122400,22506390,19210,19210,19210,19210,0
20241119,122300,22506390,19210,19210,19210,19210,0
20241119,122200,22506390,19210,19210,19210,19210,0
20241119,122100,22506390,19210,19210,19210,19210,0
20241119,122000,22506390,19210,19210,19210,19210,0
20241119,121900,22506390,19210,19210,19210,19210,0
20241119,121800,22506390,19210,19210,19210,19210,0
20241119,121700,22506390,19210,19210,19210,19210,0
20241119,121600,22506390,19210,19210,19210,19210,0
20241119,121500,22506390,19210,19210,19210,19210,0
20241119,121400,22506390,19210,19210,19210,19210,0
20241119,121300,22506390,19210,19210,19210,19210,0
20241119,121200,22506390,19210,19210,19210,19210,0
20241119,121100,22506390,19210,19210,19210,19210,0
20241119,121000,22506390,19210,19210,19210,19210,0
20241119,120900,22506390,19210,19210,19210,19210,0
20241119,120800,22506390,19210,19210,19210,19210,0
20241119,120700,22506390,19210,19210,19210,19210,0
20241119,120600,22506390,19210,19210,19210,19210,0
20241119,120500,22506390,19210,19210,19210,19210,0
20241119,120400,22506390,19210,19210,19210,19210,0
20241119,120300,22506390,19210,19210,19210,19210,0
20241119,120200,22506390,19210,19210,19210,19210,0
20241119,120100,22506390,19210,19210,19210,19210,0
20241119,120000,22506390,19210,19210,19210,19210,0
20241119,115900,22506390,19210,19210,19210,19210,0
20241119,115800,22506390,19210,19210,19210,19210,0
20241119,115700,22506390,19210,19210,19210,19210,0
20241119,115600,22506390,19210,19210,19210,19210,0
20241119,115500,22506390,19210,19210,19210,19210,1
20241119,115400,22487180,19280,19280,19280,19280,0
20241119,115300,22487180,19280,19280,19280,19280,0
20241119,115200,22487180,19280,19280,19280,19280,0
20241119,115100,22487180,19280,19280,19280,19280,0
20241119,115000,22487180,19280,19280,19280,19280,0
20241119,114900,22487180,19280,19280,19280,19280,0
20241119,114800,22487180,19280,19280,19280,19280,0
20241119,114700,22487180,19280,19280,19280,19280,0
20241119,114600,22487180,19280,19280,19280,19280,0
20241119,114500,22487180,19280,19280,19280,19280,0
20241119,114400,22487180,19280,19280,19280,19280,0
20241119,114300,22487180,19280,19280,19280,19280,0
20241119,114200,22487180,19280,19280,19280,19280,0
20241119,114100,22487180,19280,19280,19280,19280,0
20241119,114000,22487180,19280,19280,19280,19280,0
20241119,113900,22487180,19280,19280,19280,19280,0
20241119,113800,22487180,19280,19280,19280,19280,0
20241119,113700,22487180,19280,19280,19280,19280,0
20241119,113600,22487180,19280,19280,19280,19280,0
20241119,113500,22487180,19280,19280,19280,19280,0
20241119,113400,22487180,19280,19280,19280,19280,0
20241119,113300,22487180,19280,19280,19280,19280,5
20241119,113200,22390780,19340,19340,19340,19340,0
20241119,113100,22390780,19340,19340,19340,19340,0
20241119,113000,22390780,19340,19340,19340,19340,0
20241119,112900,22390780,19340,19340,19340,19340,0
20241119,112800,22390780,19340,19340,19340,19340,0
20241119,112700,22390780,19340,19340,19340,19340,0
20241119,112600,22390780,19340,19340,19340,19340,0
20241119,112500,22390780,19340,19340,19340,19340,0
20241119,112400,22390780,19340,19340,19340,19340,5
20241119,112300,22294080,19410,19410,19410,19410,0
20241119,112200,22294080,19410,19410,19410,19410,0
20241119,112100,22294080,19410,19410,19410,19410,0
20241119,112000,22294080,19410,19410,19410,19410,0
20241119,111900,22294080,19410,19410,19410,19410,5
20241119,111800,22197030,19390,19390,19390,19390,0
20241119,111700,22197030,19390,19390,19390,19390,0
20241119,111600,22197030,19390,19390,19390,19390,0
20241119,111500,22197030,19390,19390,19390,19390,0
20241119,111400,22197030,19390,19400,19400,19390,137
20241119,111300,19540580,19400,19400,19400,19400,0
20241119,111200,19540580,19400,19400,19400,19400,98
20241119,111100,17639380,19410,19410,19410,19410,6
20241119,111000,17522920,19390,19390,19390,19390,0
20241119,110900,17522920,19390,19390,19390,19390,0
20241119,110800,17522920,19390,19390,19390,19390,0
20241119,110700,17522920,19390,19390,19390,19390,0
20241119,110600,17522920,19390,19390,19390,19390,6
20241119,110500,17406580,19410,19410,19410,19410,0
20241119,110400,17406580,19410,19410,19410,19410,0
20241119,110300,17406580,19410,19410,19410,19410,0
20241119,110200,17406580,19410,19410,19410,19410,0
20241119,110100,17406580,19410,19410,19410,19410,0
20241119,110000,17406580,19410,19410,19410,19410,0
20241119,105900,17406580,19410,19410,19410,19410,20
20241119,105800,17018380,19450,19450,19450,19450,0
20241119,105700,17018380,19450,19450,19450,19450,0
20241119,105600,17018380,19450,19450,19450,19450,0
20241119,105500,17018380,19450,19450,19450,19450,0
20241119,105400,17018380,19450,19450,19450,19450,0
20241119,105300,17018380,19450,19450,19450,19450,0
20241119,105200,17018380,19450,19450,19450,19450,0
20241119,105100,17018380,19450,19450,19450,19450,0
20241119,105000,17018380,19450,19450,19450,19450,0
20241119,104900,17018380,19450,19450,19450,19450,0
20241119,104800,17018380,19450,19450,19450,19450,0
20241119,104700,17018380,19450,19450,19450,19450,0
20241119,104600,17018380,19450,19450,19450,19450,0
20241119,104500,17018380,19450,19450,19450,19450,0
20241119,104400,17018380,19450,19450,19450,19450,1
20241119,104300,16998930,19400,19350,19400,19150,22
20241119,104200,16573240,19350,19350,19350,19350,0
20241119,104100,16573240,19350,19350,19350,19350,0
20241119,104000,16573240,19350,19350,19350,19350,0
20241119,103900,16573240,19350,19350,19350,19350,0
20241119,103800,16573240,19350,19350,19350,19350,0
20241119,103700,16573240,19350,19350,19350,19350,0
20241119,103600,16573240,19350,19350,19350,19350,0
20241119,103500,16573240,19350,19350,19350,19350,0
20241119,103400,16573240,19350,19350,19350,19350,43
20241119,103300,15741190,19350,19350,19350,19350,0
20241119,103200,15741190,19350,19350,19350,19350,0
20241119,103100,15741190,19350,19350,19350,19350,0
20241119,103000,15741190,19350,19240,19350,19240,400
20241119,102900,8009250,19150,19150,19150,19150,0
20241119,102800,8009250,19150,19150,19150,19150,0
20241119,102700,8009250,19150,19150,19150,19150,0
20241119,102600,8009250,19150,19150,19150,19150,0
20241119,102500,8009250,19150,19150,19150,19150,0
20241119,102400,8009250,19150,19150,19150,19150,0
20241119,102300,8009250,19150,19150,19150,19150,0
20241119,102200,8009250,19150,19130,19350,19130,37
20241119,102100,7300000,19150,19150,19150,19150,0
20241119,102000,7300000,19150,19150,19150,19150,0
20241119,101900,7300000,19150,19150,19150,19150,0
20241119,101800,7300000,19150,19150,19150,19150,0
20241119,101700,7300000,19150,19220,19220,19150,221
20241119,101600,3064000,19260,19220,19260,19220,24
20241119,101500,2602520,19220,19220,19220,19220,0
20241119,101400,2602520,19220,19220,19220,19220,0
20241119,101300,2602520,19220,19220,19220,19220,0
20241119,101200,2602520,19220,19220,19220,19220,0
20241119,101100,2602520,19220,19220,19220,19220,0
20241119,101000,2602520,19220,19220,19220,19220,0
20241119,100900,2602520,19220,19220,19220,19220,0
20241119,100800,2602520,19220,19220,19220,19220,0
20241119,100700,2602520,19220,19220,19220,19220,0
20241119,100600,2602520,19220,19220,19220,19220,0
20241119,100500,2602520,19220,19220,19220,19220,0
20241119,100400,2602520,19220,19220,19220,19220,0
20241119,100300,2602520,19220,19220,19220,19220,0
20241119,100200,2602520,19220,19220,19220,19220,0
20241119,100100,2602520,19220,19220,19220,19220,0
20241119,100000,2602520,19220,19220,19220,19220,0
20241119,095900,2602520,19220,19220,19220,19220,0
20241119,095800,2602520,19220,19220,19220,19220,1
20241119,095700,2583300,19230,19230,19230,19230,0
20241119,095600,2583300,19230,19230,19230,19230,0
20241119,095500,2583300,19230,19230,19230,19230,0
20241119,095400,2583300,19230,19230,19230,19230,0
20241119,095300,2583300,19230,19230,19230,19230,0
20241119,095200,2583300,19230,19230,19230,19230,0
20241119,095100,2583300,19230,19230,19230,19230,0
20241119,095000,2583300,19230,19230,19230,19230,0
20241119,094900,2583300,19230,19230,19230,19230,0
20241119,094800,2583300,19230,19230,19230,19230,0
20241119,094700,2583300,19230,19230,19230,19230,0
20241119,094600,2583300,19230,19230,19230,19230,0
20241119,094500,2583300,19230,19230,19230,19230,0
20241119,094400,2583300,19230,19270,19270,19230,92
20241119,094300,811410,19300,19300,19300,19300,0
20241119,094200,811410,19300,19300,19300,19300,0
20241119,094100,811410,19300,19300,19300,19300,1
20241119,094000,792110,19280,19280,19280,19280,0
20241119,093900,792110,19280,19280,19280,19280,0
20241119,093800,792110,19280,19310,19310,19280,15
20241119,093700,502880,19350,19350,19350,19350,0
20241119,093600,502880,19350,19350,19350,19350,1
20241119,093500,483530,19350,19350,19350,19350,0
20241119,093400,483530,19350,19330,19350,19330,6
20241119,093300,367470,19330,19330,19330,19330,0
20241119,093200,367470,19330,19330,19330,19330,0
20241119,093100,367470,19330,19330,19330,19330,0
20241119,093000,367470,19330,19330,19330,19330,0
20241119,092900,367470,19330,19330,19330,19330,0
20241119,092800,367470,19330,19330,19330,19330,9
20241119,092700,193500,19350,19350,19350,19350,0
20241119,092600,193500,19350,19350,19350,19350,0
20241119,092500,193500,19350,19350,19350,19350,0
20241119,092400,193500,19350,19350,19350,19350,0
20241119,092300,193500,19350,19350,19350,19350,0
20241119,092200,193500,19350,19350,19350,19350,0
20241119,092100,193500,19350,19350,19350,19350,0
20241119,092000,193500,19350,19350,19350,19350,0
20241119,091900,193500,19350,19350,19350,19350,0
20241119,091800,193500,19350,19350,19350,19350,0
20241119,091700,193500,19350,19350,19350,19350,0
20241119,091600,193500,19350,19350,19350,19350,0
20241119,091500,193500,19350,19350,19350,19350,0
20241119,091400,193500,19350,19350,19350,19350,0
20241119,091300,193500,19350,19350,19350,19350,0
20241119,091200,193500,19350,19350,19350,19350,0
20241119,091100,193500,19350,19350,19350,19350,0
20241119,091000,193500,19350,19350,19350,19350,0
20241119,090900,193500,19350,19350,19350,19350,0
20241119,090800,193500,19350,19350,19350,19350,0
20241119,090700,193500,19350,19350,19350,19350,0
20241119,090600,193500,19350,19350,19350,19350,0
20241119,090500,193500,19350,19350,19350,19350,0
20241119,090400,193500,19350,19350,19350,19350,0
20241119,090300,193500,19350,19350,19350,19350,0
20241119,090200,193500,19350,19350,19350,19350,0
20241119,090100,193500,19350,19350,19350,19350,0
20241119,090000,193500,19350,19350,19350,19350,10