KissMeData/143160/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,201800,522212110,14070,14070,14070,14070,2213
20241119,201700,522212110,14070,14070,14070,14070,0
20241119,201600,522212110,14070,14070,14070,14070,0
20241119,201500,522212110,14070,14070,14070,14070,0
20241119,201400,522212110,14070,14070,14070,14070,0
20241119,201300,522212110,14070,14070,14070,14070,0
20241119,201200,522212110,14070,14070,14070,14070,0
20241119,201100,522212110,14070,14070,14070,14070,0
20241119,201000,522212110,14070,14070,14070,14070,0
20241119,200900,522212110,14070,14070,14070,14070,0
20241119,200800,522212110,14070,14070,14070,14070,0
20241119,200700,522212110,14070,14070,14070,14070,0
20241119,200600,522212110,14070,14070,14070,14070,0
20241119,200500,522212110,14070,14070,14070,14070,0
20241119,200400,522212110,14070,14070,14070,14070,0
20241119,200300,522212110,14070,14070,14070,14070,0
20241119,200200,522212110,14070,14070,14070,14070,0
20241119,200100,522212110,14070,14070,14070,14070,0
20241119,200000,522212110,14070,14070,14070,14070,0
20241119,195900,522212110,14070,14070,14070,14070,0
20241119,195800,522212110,14070,14070,14070,14070,0
20241119,195700,522212110,14070,14070,14070,14070,0
20241119,195600,522212110,14070,14070,14070,14070,0
20241119,195500,522212110,14070,14070,14070,14070,0
20241119,195400,522212110,14070,14070,14070,14070,0
20241119,195300,522212110,14070,14070,14070,14070,0
20241119,195200,522212110,14070,14070,14070,14070,0
20241119,195100,522212110,14070,14070,14070,14070,0
20241119,195000,522212110,14070,14070,14070,14070,0
20241119,194900,522212110,14070,14070,14070,14070,0
20241119,194800,522212110,14070,14070,14070,14070,2213
20241119,194700,522212110,14070,14070,14070,14070,0
20241119,194600,522212110,14070,14070,14070,14070,0
20241119,194500,522212110,14070,14070,14070,14070,0
20241119,194400,522212110,14070,14070,14070,14070,0
20241119,194300,522212110,14070,14070,14070,14070,0
20241119,194200,522212110,14070,14070,14070,14070,0
20241119,194100,522212110,14070,14070,14070,14070,0
20241119,194000,522212110,14070,14070,14070,14070,0
20241119,193900,522212110,14070,14070,14070,14070,0
20241119,193800,522212110,14070,14070,14070,14070,0
20241119,193700,522212110,14070,14070,14070,14070,0
20241119,193600,522212110,14070,14070,14070,14070,0
20241119,193500,522212110,14070,14070,14070,14070,0
20241119,193400,522212110,14070,14070,14070,14070,0
20241119,193300,522212110,14070,14070,14070,14070,0
20241119,193200,522212110,14070,14070,14070,14070,0
20241119,193100,522212110,14070,14070,14070,14070,0
20241119,193000,522212110,14070,14070,14070,14070,0
20241119,192900,522212110,14070,14070,14070,14070,0
20241119,192800,522212110,14070,14070,14070,14070,0
20241119,192700,522212110,14070,14070,14070,14070,0
20241119,192600,522212110,14070,14070,14070,14070,0
20241119,192500,522212110,14070,14070,14070,14070,0
20241119,192400,522212110,14070,14070,14070,14070,0
20241119,192300,522212110,14070,14070,14070,14070,0
20241119,192200,522212110,14070,14070,14070,14070,0
20241119,192100,522212110,14070,14070,14070,14070,0
20241119,192000,522212110,14070,14070,14070,14070,0
20241119,191900,522212110,14070,14070,14070,14070,0
20241119,191800,522212110,14070,14070,14070,14070,2213
20241119,191700,522212110,14070,14070,14070,14070,0
20241119,191600,522212110,14070,14070,14070,14070,0
20241119,191500,522212110,14070,14070,14070,14070,0
20241119,191400,522212110,14070,14070,14070,14070,0
20241119,191300,522212110,14070,14070,14070,14070,0
20241119,191200,522212110,14070,14070,14070,14070,0
20241119,191100,522212110,14070,14070,14070,14070,0
20241119,191000,522212110,14070,14070,14070,14070,0
20241119,190900,522212110,14070,14070,14070,14070,0
20241119,190800,522212110,14070,14070,14070,14070,0
20241119,190700,522212110,14070,14070,14070,14070,0
20241119,190600,522212110,14070,14070,14070,14070,0
20241119,190500,522212110,14070,14070,14070,14070,0
20241119,190400,522212110,14070,14070,14070,14070,0
20241119,190300,522212110,14070,14070,14070,14070,0
20241119,190200,522212110,14070,14070,14070,14070,0
20241119,190100,522212110,14070,14070,14070,14070,0
20241119,190000,522212110,14070,14070,14070,14070,0
20241119,185900,522212110,14070,14070,14070,14070,0
20241119,185800,522212110,14070,14070,14070,14070,0
20241119,185700,522212110,14070,14070,14070,14070,0
20241119,185600,522212110,14070,14070,14070,14070,0
20241119,185500,522212110,14070,14070,14070,14070,0
20241119,185400,522212110,14070,14070,14070,14070,0
20241119,185300,522212110,14070,14070,14070,14070,0
20241119,185200,522212110,14070,14070,14070,14070,0
20241119,185100,522212110,14070,14070,14070,14070,0
20241119,185000,522212110,14070,14070,14070,14070,0
20241119,184900,522212110,14070,14070,14070,14070,0
20241119,184800,522212110,14070,14070,14070,14070,2213
20241119,184700,522212110,14070,14070,14070,14070,0
20241119,184600,522212110,14070,14070,14070,14070,0
20241119,184500,522212110,14070,14070,14070,14070,0
20241119,184400,522212110,14070,14070,14070,14070,0
20241119,184300,522212110,14070,14070,14070,14070,0
20241119,184200,522212110,14070,14070,14070,14070,0
20241119,184100,522212110,14070,14070,14070,14070,0
20241119,184000,522212110,14070,14070,14070,14070,0
20241119,183900,522212110,14070,14070,14070,14070,0
20241119,183800,522212110,14070,14070,14070,14070,0
20241119,183700,522212110,14070,14070,14070,14070,0
20241119,183600,522212110,14070,14070,14070,14070,0
20241119,183500,522212110,14070,14070,14070,14070,0
20241119,183400,522212110,14070,14070,14070,14070,0
20241119,183300,522212110,14070,14070,14070,14070,0
20241119,183200,522212110,14070,14070,14070,14070,0
20241119,183100,522212110,14070,14070,14070,14070,0
20241119,183000,522212110,14070,14070,14070,14070,0
20241119,182900,522212110,14070,14070,14070,14070,0
20241119,182800,522212110,14070,14070,14070,14070,0
20241119,182700,522212110,14070,14070,14070,14070,0
20241119,182600,522212110,14070,14070,14070,14070,0
20241119,182500,522212110,14070,14070,14070,14070,0
20241119,182400,522212110,14070,14070,14070,14070,0
20241119,182300,522212110,14070,14070,14070,14070,0
20241119,182200,522212110,14070,14070,14070,14070,0
20241119,182100,522212110,14070,14070,14070,14070,0
20241119,182000,522212110,14070,14070,14070,14070,0
20241119,181900,522212110,14070,14070,14070,14070,0
20241119,181800,522212110,14070,14070,14070,14070,2213
20241119,181700,522212110,14070,14070,14070,14070,0
20241119,181600,522212110,14070,14070,14070,14070,0
20241119,181500,522212110,14070,14070,14070,14070,0
20241119,181400,522212110,14070,14070,14070,14070,0
20241119,181300,522212110,14070,14070,14070,14070,0
20241119,181200,522212110,14070,14070,14070,14070,0
20241119,181100,522212110,14070,14070,14070,14070,0
20241119,181000,522212110,14070,14070,14070,14070,0
20241119,180900,522212110,14070,14070,14070,14070,0
20241119,180800,522212110,14070,14070,14070,14070,0
20241119,180700,522212110,14070,14070,14070,14070,0
20241119,180600,522212110,14070,14070,14070,14070,0
20241119,180500,522212110,14070,14070,14070,14070,0
20241119,180400,522212110,14070,14070,14070,14070,0
20241119,180300,522212110,14070,14070,14070,14070,0
20241119,180200,522212110,14070,14070,14070,14070,0
20241119,180100,522212110,14070,14070,14070,14070,0
20241119,180000,522212110,14070,14070,14070,14070,0
20241119,175900,522212110,14070,14070,14070,14070,0
20241119,175800,522212110,14070,14070,14070,14070,0
20241119,175700,522212110,14070,14070,14070,14070,0
20241119,175600,522212110,14070,14070,14070,14070,0
20241119,175500,522212110,14070,14070,14070,14070,0
20241119,175400,522212110,14070,14070,14070,14070,0
20241119,175300,522212110,14070,14070,14070,14070,0
20241119,175200,522212110,14070,14070,14070,14070,0
20241119,175100,522212110,14070,14070,14070,14070,0
20241119,175000,522212110,14070,14070,14070,14070,0
20241119,174900,522212110,14070,14070,14070,14070,0
20241119,174800,522212110,14070,14070,14070,14070,2213
20241119,174700,522212110,14070,14070,14070,14070,0
20241119,174600,522212110,14070,14070,14070,14070,0
20241119,174500,522212110,14070,14070,14070,14070,0
20241119,174400,522212110,14070,14070,14070,14070,0
20241119,174300,522212110,14070,14070,14070,14070,0
20241119,174200,522212110,14070,14070,14070,14070,0
20241119,174100,522212110,14070,14070,14070,14070,0
20241119,174000,522212110,14070,14070,14070,14070,0
20241119,173900,522212110,14070,14070,14070,14070,0
20241119,173800,522212110,14070,14070,14070,14070,0
20241119,173700,522212110,14070,14070,14070,14070,0
20241119,173600,522212110,14070,14070,14070,14070,0
20241119,173500,522212110,14070,14070,14070,14070,0
20241119,173400,522212110,14070,14070,14070,14070,0
20241119,173300,522212110,14070,14070,14070,14070,0
20241119,173200,522212110,14070,14070,14070,14070,0
20241119,173100,522212110,14070,14070,14070,14070,0
20241119,173000,522212110,14070,14070,14070,14070,0
20241119,172900,522212110,14070,14070,14070,14070,0
20241119,172800,522212110,14070,14070,14070,14070,0
20241119,172700,522212110,14070,14070,14070,14070,0
20241119,172600,522212110,14070,14070,14070,14070,0
20241119,172500,522212110,14070,14070,14070,14070,0
20241119,172400,522212110,14070,14070,14070,14070,0
20241119,172300,522212110,14070,14070,14070,14070,0
20241119,172200,522212110,14070,14070,14070,14070,0
20241119,172100,522212110,14070,14070,14070,14070,0
20241119,172000,522212110,14070,14070,14070,14070,0
20241119,171900,522212110,14070,14070,14070,14070,0
20241119,171800,522212110,14070,14070,14070,14070,2213
20241119,171700,522212110,14070,14070,14070,14070,0
20241119,171600,522212110,14070,14070,14070,14070,0
20241119,171500,522212110,14070,14070,14070,14070,0
20241119,171400,522212110,14070,14070,14070,14070,0
20241119,171300,522212110,14070,14070,14070,14070,0
20241119,171200,522212110,14070,14070,14070,14070,0
20241119,171100,522212110,14070,14070,14070,14070,0
20241119,171000,522212110,14070,14070,14070,14070,0
20241119,170900,522212110,14070,14070,14070,14070,0
20241119,170800,522212110,14070,14070,14070,14070,0
20241119,170700,522212110,14070,14070,14070,14070,0
20241119,170600,522212110,14070,14070,14070,14070,0
20241119,170500,522212110,14070,14070,14070,14070,0
20241119,170400,522212110,14070,14070,14070,14070,0
20241119,170300,522212110,14070,14070,14070,14070,0
20241119,170200,522212110,14070,14070,14070,14070,0
20241119,170100,522212110,14070,14070,14070,14070,0
20241119,170000,522212110,14070,14070,14070,14070,0
20241119,165900,522212110,14070,14070,14070,14070,0
20241119,165800,522212110,14070,14070,14070,14070,0
20241119,165700,522212110,14070,14070,14070,14070,0
20241119,165600,522212110,14070,14070,14070,14070,0
20241119,165500,522212110,14070,14070,14070,14070,0
20241119,165400,522212110,14070,14070,14070,14070,0
20241119,165300,522212110,14070,14070,14070,14070,0
20241119,165200,522212110,14070,14070,14070,14070,0
20241119,165100,522212110,14070,14070,14070,14070,0
20241119,165000,522212110,14070,14070,14070,14070,0
20241119,164900,522212110,14070,14070,14070,14070,0
20241119,164800,522212110,14070,14070,14070,14070,2213
20241119,164700,522212110,14070,14070,14070,14070,0
20241119,164600,522212110,14070,14070,14070,14070,0
20241119,164500,522212110,14070,14070,14070,14070,0
20241119,164400,522212110,14070,14070,14070,14070,0
20241119,164300,522212110,14070,14070,14070,14070,0
20241119,164200,522212110,14070,14070,14070,14070,0
20241119,164100,522212110,14070,14070,14070,14070,0
20241119,164000,522212110,14070,14070,14070,14070,0
20241119,163900,522212110,14070,14070,14070,14070,0
20241119,163800,522212110,14070,14070,14070,14070,0
20241119,163700,522212110,14070,14070,14070,14070,0
20241119,163600,522212110,14070,14070,14070,14070,0
20241119,163500,522212110,14070,14070,14070,14070,0
20241119,163400,522212110,14070,14070,14070,14070,0
20241119,163300,522212110,14070,14070,14070,14070,0
20241119,163200,522212110,14070,14070,14070,14070,0
20241119,163100,522212110,14070,14070,14070,14070,0
20241119,163000,522212110,14070,14070,14070,14070,0
20241119,162900,522212110,14070,14070,14070,14070,0
20241119,162800,522212110,14070,14070,14070,14070,0
20241119,162700,522212110,14070,14070,14070,14070,0
20241119,162600,522212110,14070,14070,14070,14070,0
20241119,162500,522212110,14070,14070,14070,14070,0
20241119,162400,522212110,14070,14070,14070,14070,0
20241119,162300,522212110,14070,14070,14070,14070,0
20241119,162200,522212110,14070,14070,14070,14070,0
20241119,162100,522212110,14070,14070,14070,14070,0
20241119,162000,522212110,14070,14070,14070,14070,0
20241119,161900,522212110,14070,14070,14070,14070,0
20241119,161800,522212110,14070,14070,14070,14070,2213
20241119,161700,522212110,14070,14070,14070,14070,0
20241119,161600,522212110,14070,14070,14070,14070,0
20241119,161500,522212110,14070,14070,14070,14070,0
20241119,161400,522212110,14070,14070,14070,14070,0
20241119,161300,522212110,14070,14070,14070,14070,0
20241119,161200,522212110,14070,14070,14070,14070,0
20241119,161100,522212110,14070,14070,14070,14070,0
20241119,161000,522212110,14070,14070,14070,14070,0
20241119,160900,522212110,14070,14070,14070,14070,0
20241119,160800,522212110,14070,14070,14070,14070,0
20241119,160700,522212110,14070,14070,14070,14070,0
20241119,160600,522212110,14070,14070,14070,14070,0
20241119,160500,522212110,14070,14070,14070,14070,0
20241119,160400,522212110,14070,14070,14070,14070,0
20241119,160300,522212110,14070,14070,14070,14070,0
20241119,160200,522212110,14070,14070,14070,14070,0
20241119,160100,522212110,14070,14070,14070,14070,0
20241119,160000,522212110,14070,14070,14070,14070,0
20241119,155900,522212110,14070,14070,14070,14070,0
20241119,155800,522212110,14070,14070,14070,14070,0
20241119,155700,522212110,14070,14070,14070,14070,0
20241119,155600,522212110,14070,14070,14070,14070,0
20241119,155500,522212110,14070,14070,14070,14070,0
20241119,155400,522212110,14070,14070,14070,14070,0
20241119,155300,522212110,14070,14070,14070,14070,0
20241119,155200,522212110,14070,14070,14070,14070,0
20241119,155100,522212110,14070,14070,14070,14070,0
20241119,155000,522212110,14070,14070,14070,14070,0
20241119,154900,522212110,14070,14070,14070,14070,0
20241119,154800,522212110,14070,14070,14070,14070,2213
20241119,154700,522212110,14070,14070,14070,14070,0
20241119,154600,522212110,14070,14070,14070,14070,0
20241119,154500,522212110,14070,14070,14070,14070,0
20241119,154400,522212110,14070,14070,14070,14070,0
20241119,154300,522212110,14070,14070,14070,14070,0
20241119,154200,522212110,14070,14070,14070,14070,0
20241119,154100,522212110,14070,14070,14070,14070,0
20241119,154000,522212110,14070,14070,14070,14070,0
20241119,153900,522212110,14070,14070,14070,14070,0
20241119,153800,522212110,14070,14070,14070,14070,0
20241119,153700,522212110,14070,14070,14070,14070,0
20241119,153600,522212110,14070,14070,14070,14070,0
20241119,153500,522212110,14070,14070,14070,14070,0
20241119,153400,522212110,14070,14070,14070,14070,0
20241119,153300,522212110,14070,14070,14070,14070,0
20241119,153200,522212110,14070,14070,14070,14070,0
20241119,153100,522212110,14070,14070,14070,14070,0
20241119,153000,522212110,14070,14070,14070,14070,2213
20241119,152900,491075200,14080,14080,14080,14080,0
20241119,152800,491075200,14080,14080,14080,14080,0
20241119,152700,491075200,14080,14080,14080,14080,0
20241119,152600,491075200,14080,14080,14080,14080,0
20241119,152500,491075200,14080,14080,14080,14080,0
20241119,152400,491075200,14080,14080,14080,14080,0
20241119,152300,491075200,14080,14080,14080,14080,0
20241119,152200,491075200,14080,14080,14080,14080,0
20241119,152100,491075200,14080,14080,14080,14080,0
20241119,152000,491075200,14080,14080,14080,14080,0
20241119,151900,491075200,14080,14030,14080,14030,35
20241119,151800,490582850,14080,14070,14080,14070,21
20241119,151700,490287250,14060,14060,14060,14060,0
20241119,151600,490287250,14060,14040,14060,14040,9
20241119,151500,490160830,14030,13990,14030,13970,324
20241119,151400,485631310,13990,13990,13990,13990,0
20241119,151300,485631310,13990,14030,14030,13990,23
20241119,151200,485309380,14030,14030,14030,14030,2
20241119,151100,485281320,13980,13980,13980,13980,0
20241119,151000,485281320,13980,13980,13980,13980,20
20241119,150900,485001720,14000,14000,14000,14000,0
20241119,150800,485001720,14000,14010,14010,14000,92
20241119,150700,483713300,14030,14030,14030,14030,10
20241119,150600,483573000,14030,14030,14030,14030,1
20241119,150500,483558970,14000,14000,14000,14000,0
20241119,150400,483558970,14000,14000,14000,14000,0
20241119,150300,483558970,14000,14000,14000,14000,7
20241119,150200,483460970,14040,14040,14040,14040,0
20241119,150100,483460970,14040,14040,14040,14040,0
20241119,150000,483460970,14040,14200,14200,13980,13867
20241119,145900,289044780,14290,14290,14290,14290,0
20241119,145800,289044780,14290,14290,14290,14290,0
20241119,145700,289044780,14290,14240,14290,14240,100
20241119,145600,287618870,14180,14180,14180,14180,0
20241119,145500,287618870,14180,14180,14180,14180,0
20241119,145400,287618870,14180,14180,14180,14180,0
20241119,145300,287618870,14180,14180,14180,14180,0
20241119,145200,287618870,14180,14180,14180,14180,0
20241119,145100,287618870,14180,14180,14180,14180,0
20241119,145000,287618870,14180,14180,14180,14180,0
20241119,144900,287618870,14180,14180,14180,14180,0
20241119,144800,287618870,14180,14180,14180,14180,0
20241119,144700,287618870,14180,14180,14180,14180,0
20241119,144600,287618870,14180,14180,14180,14180,0
20241119,144500,287618870,14180,14180,14180,14180,0
20241119,144400,287618870,14180,14180,14180,14180,0
20241119,144300,287618870,14180,14180,14180,14180,0
20241119,144200,287618870,14180,14180,14180,14180,0
20241119,144100,287618870,14180,14180,14180,14180,1
20241119,144000,287604690,14300,14290,14300,14290,16
20241119,143900,287375940,14180,14190,14190,14180,6
20241119,143800,287290850,14300,14290,14300,14290,11
20241119,143700,287133560,14180,14180,14180,14180,0
20241119,143600,287133560,14180,14180,14180,14180,1
20241119,143500,287119380,14290,14270,14290,14270,32
20241119,143400,286662700,14260,14260,14260,14260,63
20241119,143300,285764320,14250,14250,14250,14250,27
20241119,143200,285379570,14210,14210,14210,14210,10
20241119,143100,285237470,14200,14200,14200,14200,43
20241119,143000,284626870,14150,14150,14150,14150,25
20241119,142900,284273120,14150,14150,14150,14150,0
20241119,142800,284273120,14150,14150,14150,14150,0
20241119,142700,284273120,14150,14150,14150,14150,0
20241119,142600,284273120,14150,14150,14150,14150,19
20241119,142500,284004270,14110,14130,14130,14110,30
20241119,142400,283580740,14150,14150,14150,14150,0
20241119,142300,283580740,14150,14150,14150,14150,1
20241119,142200,283566590,14150,14150,14150,14150,1
20241119,142100,283552440,14120,14120,14120,14120,0
20241119,142000,283552440,14120,14120,14120,14120,0
20241119,141900,283552440,14120,14120,14120,14120,0
20241119,141800,283552440,14120,14120,14120,14120,0
20241119,141700,283552440,14120,14120,14120,14120,0
20241119,141600,283552440,14120,14120,14120,14120,0
20241119,141500,283552440,14120,14120,14120,14120,0
20241119,141400,283552440,14120,14120,14120,14120,0
20241119,141300,283552440,14120,14120,14120,14120,76
20241119,141200,282479320,14120,14120,14120,14120,0
20241119,141100,282479320,14120,14120,14120,14120,0
20241119,141000,282479320,14120,14120,14120,14120,0
20241119,140900,282479320,14120,14120,14120,14120,0
20241119,140800,282479320,14120,14130,14130,14120,21
20241119,140700,282182790,14120,14120,14120,14120,0
20241119,140600,282182790,14120,14120,14120,14120,0
20241119,140500,282182790,14120,14120,14120,14120,0
20241119,140400,282182790,14120,14120,14120,14120,0
20241119,140300,282182790,14120,14130,14130,14120,20
20241119,140200,281900370,14120,14120,14120,14120,0
20241119,140100,281900370,14120,14120,14120,14120,0
20241119,140000,281900370,14120,14120,14120,14120,0
20241119,135900,281900370,14120,14120,14120,14120,0
20241119,135800,281900370,14120,14120,14120,14120,0
20241119,135700,281900370,14120,14120,14120,14120,39
20241119,135600,281349690,14120,14120,14120,14120,0
20241119,135500,281349690,14120,14120,14120,14120,0
20241119,135400,281349690,14120,14120,14120,14120,0
20241119,135300,281349690,14120,14120,14120,14120,0
20241119,135200,281349690,14120,14120,14120,14120,22
20241119,135100,281039050,14120,14120,14120,14120,0
20241119,135000,281039050,14120,14120,14120,14120,0
20241119,134900,281039050,14120,14120,14120,14120,0
20241119,134800,281039050,14120,14120,14120,14120,0
20241119,134700,281039050,14120,14130,14130,14120,19
20241119,134600,280770760,14120,14120,14120,14120,0
20241119,134500,280770760,14120,14120,14120,14120,0
20241119,134400,280770760,14120,14120,14120,14120,0
20241119,134300,280770760,14120,14120,14120,14120,0
20241119,134200,280770760,14120,14120,14120,14120,0
20241119,134100,280770760,14120,14140,14140,14120,21
20241119,134000,280473990,14160,14160,14160,14160,0
20241119,133900,280473990,14160,14160,14160,14160,0
20241119,133800,280473990,14160,14160,14160,14160,0
20241119,133700,280473990,14160,14160,14160,14160,0
20241119,133600,280473990,14160,14160,14160,14160,0
20241119,133500,280473990,14160,14160,14160,14160,0
20241119,133400,280473990,14160,14160,14160,14160,0
20241119,133300,280473990,14160,14150,14160,14150,21
20241119,133200,280176640,14140,14140,14140,14140,0
20241119,133100,280176640,14140,14140,14140,14140,0
20241119,133000,280176640,14140,14140,14140,14140,0
20241119,132900,280176640,14140,14140,14140,14140,0
20241119,132800,280176640,14140,14140,14140,14140,0
20241119,132700,280176640,14140,14140,14140,14140,0
20241119,132600,280176640,14140,14140,14140,14140,0
20241119,132500,280176640,14140,14140,14140,14140,0
20241119,132400,280176640,14140,14140,14140,14140,228
20241119,132300,276952720,14140,14140,14140,14140,0
20241119,132200,276952720,14140,14140,14140,14140,0
20241119,132100,276952720,14140,14140,14140,14140,0
20241119,132000,276952720,14140,14140,14140,14140,0
20241119,131900,276952720,14140,14140,14140,14140,19
20241119,131800,276684060,14140,14140,14140,14140,19
20241119,131700,276415400,14140,14140,14140,14140,0
20241119,131600,276415400,14140,14140,14140,14140,0
20241119,131500,276415400,14140,14140,14140,14140,0
20241119,131400,276415400,14140,14140,14140,14140,0
20241119,131300,276415400,14140,14150,14150,14140,19
20241119,131200,276146730,14150,14150,14150,14150,0
20241119,131100,276146730,14150,14150,14150,14150,0
20241119,131000,276146730,14150,14150,14150,14150,0
20241119,130900,276146730,14150,14160,14160,14150,16
20241119,130800,275920260,14170,14170,14170,14170,6
20241119,130700,275835240,14180,14190,14190,14180,8
20241119,130600,275721790,14190,14190,14190,14190,5
20241119,130500,275650840,14190,14190,14190,14190,3
20241119,130400,275608270,14230,14230,14230,14230,0
20241119,130300,275608270,14230,14230,14230,14230,0
20241119,130200,275608270,14230,14230,14230,14230,0
20241119,130100,275608270,14230,14230,14230,14230,0
20241119,130000,275608270,14230,14230,14230,14230,0
20241119,125900,275608270,14230,14230,14230,14230,0
20241119,125800,275608270,14230,14230,14230,14230,2
20241119,125700,275579810,14230,14230,14230,14230,8
20241119,125600,275465970,14230,14180,14230,14160,25
20241119,125500,275111600,14190,14190,14190,14190,0
20241119,125400,275111600,14190,14190,14190,14190,0
20241119,125300,275111600,14190,14190,14190,14190,0
20241119,125200,275111600,14190,14190,14190,14190,0
20241119,125100,275111600,14190,14200,14200,14190,16
20241119,125000,274884500,14210,14210,14210,14210,0
20241119,124900,274884500,14210,14270,14270,14210,16
20241119,124800,274656610,14270,14260,14270,14260,19
20241119,124700,274385550,14270,14270,14270,14270,0
20241119,124600,274385550,14270,14270,14270,14270,0
20241119,124500,274385550,14270,14270,14270,14270,0
20241119,124400,274385550,14270,14270,14270,14270,0
20241119,124300,274385550,14270,14270,14270,14270,0
20241119,124200,274385550,14270,14270,14270,14270,0
20241119,124100,274385550,14270,14270,14270,14270,6
20241119,124000,274299930,14230,14230,14230,14230,11
20241119,123900,274143400,14220,14220,14220,14220,0
20241119,123800,274143400,14220,14220,14220,14220,0
20241119,123700,274143400,14220,14220,14220,14220,110
20241119,123600,272579200,14220,14220,14220,14220,0
20241119,123500,272579200,14220,14220,14220,14220,0
20241119,123400,272579200,14220,14220,14220,14220,0
20241119,123300,272579200,14220,14220,14220,14220,11
20241119,123200,272422780,14220,14220,14220,14220,0
20241119,123100,272422780,14220,14220,14220,14220,41
20241119,123000,271839760,14220,14220,14220,14220,14
20241119,122900,271640680,14220,14220,14220,14220,0
20241119,122800,271640680,14220,14220,14220,14220,9
20241119,122700,271512700,14220,14210,14220,14210,8
20241119,122600,271398950,14150,14150,14150,14150,19
20241119,122500,271130100,14140,14140,14140,14140,0
20241119,122400,271130100,14140,14140,14140,14140,0
20241119,122300,271130100,14140,14140,14140,14140,0
20241119,122200,271130100,14140,14140,14140,14140,0
20241119,122100,271130100,14140,14160,14160,14140,24
20241119,122000,270790540,14170,14170,14170,14170,0
20241119,121900,270790540,14170,14280,14280,14170,7
20241119,121800,270691180,14150,14150,14150,14150,0
20241119,121700,270691180,14150,14150,14150,14150,0
20241119,121600,270691180,14150,14150,14150,14150,0
20241119,121500,270691180,14150,14150,14150,14150,0
20241119,121400,270691180,14150,14160,14160,14150,19
20241119,121300,270422200,14140,14140,14140,14140,0
20241119,121200,270422200,14140,14140,14140,14140,0
20241119,121100,270422200,14140,14140,14140,14140,0
20241119,121000,270422200,14140,14140,14140,14140,0
20241119,120900,270422200,14140,14280,14280,14140,22
20241119,120800,270110980,14140,14140,14140,14140,0
20241119,120700,270110980,14140,14140,14140,14140,0
20241119,120600,270110980,14140,14140,14140,14140,0
20241119,120500,270110980,14140,14140,14140,14140,0
20241119,120400,270110980,14140,14150,14150,14140,22
20241119,120300,269799720,14150,14150,14150,14150,0
20241119,120200,269799720,14150,14150,14150,14150,0
20241119,120100,269799720,14150,14150,14150,14150,17
20241119,120000,269559170,14150,14150,14150,14150,0
20241119,115900,269559170,14150,14150,14150,14150,21
20241119,115800,269262020,14280,14280,14280,14280,1
20241119,115700,269247740,14180,14180,14180,14180,5
20241119,115600,269176840,14170,14170,14170,14170,0
20241119,115500,269176840,14170,14170,14170,14170,1
20241119,115400,269162670,14170,14170,14170,14170,0
20241119,115300,269162670,14170,14170,14170,14170,20
20241119,115200,268879270,14220,14250,14250,14220,8
20241119,115100,268765370,14260,14260,14260,14260,1
20241119,115000,268751110,14260,14260,14260,14260,0
20241119,114900,268751110,14260,14260,14260,14260,0
20241119,114800,268751110,14260,14260,14260,14260,0
20241119,114700,268751110,14260,14260,14260,14260,0
20241119,114600,268751110,14260,14260,14260,14260,0
20241119,114500,268751110,14260,14260,14260,14260,0
20241119,114400,268751110,14260,14260,14260,14260,3
20241119,114300,268708330,14270,14390,14390,14270,1580
20241119,114200,246099070,14380,14280,14380,14280,7
20241119,114100,245998700,14270,14270,14290,14250,20
20241119,114000,245713390,14280,14260,14310,14260,10
20241119,113900,245570530,14270,14250,14270,14250,12
20241119,113800,245399500,14250,14250,14360,14240,98
20241119,113700,244003100,14250,14250,14250,14250,0
20241119,113600,244003100,14250,14250,14250,14250,0
20241119,113500,244003100,14250,14250,14250,14250,0
20241119,113400,244003100,14250,14160,14250,14160,8
20241119,113300,243889730,14170,14210,14210,14150,645
20241119,113200,234749860,14230,14230,14230,14230,0
20241119,113100,234749860,14230,14230,14230,14230,6
20241119,113000,234664480,14250,14250,14250,14250,0
20241119,112900,234664480,14250,14250,14250,14250,0
20241119,112800,234664480,14250,14250,14250,14250,0
20241119,112700,234664480,14250,14250,14250,14250,0
20241119,112600,234664480,14250,14250,14250,14250,0
20241119,112500,234664480,14250,14250,14250,14250,0
20241119,112400,234664480,14250,14250,14250,14250,0
20241119,112300,234664480,14250,14250,14250,14250,0
20241119,112200,234664480,14250,14250,14250,14250,0
20241119,112100,234664480,14250,14250,14250,14250,0
20241119,112000,234664480,14250,14250,14250,14250,0
20241119,111900,234664480,14250,14250,14250,14250,54
20241119,111800,233894980,14250,14250,14250,14250,0
20241119,111700,233894980,14250,14320,14320,14250,705
20241119,111600,223808420,14350,14350,14350,14350,0
20241119,111500,223808420,14350,14310,14350,14310,118
20241119,111400,222118730,14310,14330,14330,14310,100
20241119,111300,220687680,14320,14320,14320,14320,0
20241119,111200,220687680,14320,14320,14320,14320,0
20241119,111100,220687680,14320,14320,14320,14320,2
20241119,111000,220659040,14390,14390,14390,14390,8
20241119,110900,220543920,14390,14350,14390,14340,36
20241119,110800,220027240,14390,14390,14390,14390,0
20241119,110700,220027240,14390,14390,14390,14390,0
20241119,110600,220027240,14390,14260,14390,14260,431
20241119,110500,213880060,14260,14260,14260,14260,506
20241119,110400,206664500,14260,14260,14260,14260,22
20241119,110300,206350780,14250,14250,14250,14250,0
20241119,110200,206350780,14250,14320,14320,14250,565
20241119,110100,198271430,14340,14340,14340,14340,0
20241119,110000,198271430,14340,14340,14340,14340,8
20241119,105900,198156710,14330,14330,14330,14330,13
20241119,105800,197970420,14330,14330,14330,14330,38
20241119,105700,197425880,14300,14300,14300,14300,0
20241119,105600,197425880,14300,14370,14370,14300,829
20241119,105500,185548230,14380,14380,14380,14380,0
20241119,105400,185548230,14380,14380,14380,14380,16
20241119,105300,185318150,14380,14370,14380,14370,27
20241119,105200,184930020,14390,14390,14390,14390,0
20241119,105100,184930020,14390,14390,14390,14390,0
20241119,105000,184930020,14390,14360,14390,14360,7
20241119,104900,184829370,14380,14360,14380,14360,10
20241119,104800,184685600,14390,14390,14390,14390,0
20241119,104700,184685600,14390,14330,14390,14330,34
20241119,104600,184197650,14330,14330,14330,14330,22
20241119,104500,183882390,14320,14320,14320,14320,0
20241119,104400,183882390,14320,14320,14320,14320,0
20241119,104300,183882390,14320,14320,14320,14320,1
20241119,104200,183868070,14330,14330,14330,14330,0
20241119,104100,183868070,14330,14330,14330,14330,0
20241119,104000,183868070,14330,14330,14330,14330,30
20241119,103900,183438170,14330,14330,14330,14330,0
20241119,103800,183438170,14330,14320,14330,14320,109
20241119,103700,181876210,14330,14320,14330,14320,378
20241119,103600,176459760,14320,14330,14330,14320,25
20241119,103500,176101680,14290,14290,14380,14290,708
20241119,103400,165949160,14390,14220,14390,14220,4
20241119,103300,165892070,14210,14210,14210,14210,983
20241119,103200,151923640,14210,14210,14210,14210,0
20241119,103100,151923640,14210,14210,14210,14210,0
20241119,103000,151923640,14210,14230,14230,14210,12
20241119,102900,151753040,14240,14240,14240,14240,4
20241119,102800,151696080,14250,14260,14260,14250,7
20241119,102700,151596320,14270,14270,14270,14270,2
20241119,102600,151567780,14290,14290,14290,14290,0
20241119,102500,151567780,14290,14290,14290,14290,0
20241119,102400,151567780,14290,14290,14290,14290,0
20241119,102300,151567780,14290,14290,14290,14290,5
20241119,102200,151496330,14300,14340,14340,14300,499
20241119,102100,144346210,14360,14360,14360,14360,0
20241119,102000,144346210,14360,14360,14360,14360,0
20241119,101900,144346210,14360,14370,14370,14360,127
20241119,101800,142521330,14390,14390,14390,14390,19
20241119,101700,142247920,14380,14370,14380,14370,5
20241119,101600,142176050,14360,14360,14360,14360,0
20241119,101500,142176050,14360,14330,14360,14330,19
20241119,101400,141903370,14320,14310,14330,14310,40
20241119,101300,141330430,14300,14300,14300,14300,2
20241119,101200,141301830,14300,14300,14300,14300,0
20241119,101100,141301830,14300,14300,14300,14300,10
20241119,101000,141158830,14330,14380,14380,14330,504
20241119,100900,133921260,14390,14390,14390,14390,0
20241119,100800,133921260,14390,14390,14390,14390,0
20241119,100700,133921260,14390,14440,14440,14390,56
20241119,100600,133114060,14440,14440,14440,14400,44
20241119,100500,132479200,14440,14430,14440,14430,36
20241119,100400,131959600,14430,14430,14430,14430,0
20241119,100300,131959600,14430,14400,14430,14370,434
20241119,100200,125707680,14400,14400,14400,14400,40
20241119,100100,125131680,14400,14390,14400,14390,71
20241119,100000,124109700,14390,14360,14400,14360,35
20241119,095900,123606110,14400,14360,14400,14350,38
20241119,095800,123059480,14400,14310,14400,14310,238
20241119,095700,119635850,14390,14380,14390,14290,148
20241119,095600,117508800,14380,14280,14380,14280,78
20241119,095500,116393250,14270,14270,14270,14270,0
20241119,095400,116393250,14270,14280,14280,14270,15
20241119,095300,116179090,14280,14310,14310,14280,10
20241119,095200,116036250,14400,14400,14400,14400,0
20241119,095100,116036250,14400,14400,14400,14400,0
20241119,095000,116036250,14400,14260,14400,14260,110
20241119,094900,114453720,14260,14250,14260,14250,101
20241119,094800,113014460,14260,14260,14260,14260,3
20241119,094700,112971680,14260,14260,14260,14260,0
20241119,094600,112971680,14260,14250,14260,14250,2
20241119,094500,112943170,14390,14390,14390,14390,69
20241119,094400,111950260,14390,14290,14390,14290,1000
20241119,094300,97597360,14290,14200,14290,14200,200
20241119,094200,94745160,14190,14100,14190,14100,206
20241119,094100,91826170,14080,14040,14080,14040,116
20241119,094000,90193430,14030,14030,14030,14030,0
20241119,093900,90193430,14030,14030,14030,14030,0
20241119,093800,90193430,14030,14030,14030,14030,0
20241119,093700,90193430,14030,14030,14030,14030,1
20241119,093600,90179400,14020,14020,14020,14020,0
20241119,093500,90179400,14020,14020,14020,14000,489
20241119,093400,83323720,14010,14010,14010,14010,1
20241119,093300,83309710,14020,14020,14020,14020,0
20241119,093200,83309710,14020,14020,14020,14020,532
20241119,093100,75851070,14000,14000,14000,14000,0
20241119,093000,75851070,14000,14000,14000,14000,0
20241119,092900,75851070,14000,14000,14000,14000,0
20241119,092800,75851070,14000,14010,14010,14000,32
20241119,092700,75402770,14010,14010,14010,14010,0
20241119,092600,75402770,14010,14010,14010,14010,0
20241119,092500,75402770,14010,14010,14010,14010,0
20241119,092400,75402770,14010,14070,14070,14010,424
20241119,092300,69450000,14070,14060,14070,14060,35
20241119,092200,68957840,14070,14080,14080,14070,23
20241119,092100,68634130,14120,14120,14120,14120,0
20241119,092000,68634130,14120,14120,14120,14120,0
20241119,091900,68634130,14120,14120,14120,14120,0
20241119,091800,68634130,14120,14120,14120,14120,116
20241119,091700,66996210,14120,14090,14120,14020,486
20241119,091600,60139590,14110,14110,14110,14110,0
20241119,091500,60139590,14110,14110,14110,14110,11
20241119,091400,59984380,13980,14110,14120,13980,17
20241119,091300,59745510,13970,13970,13970,13970,0
20241119,091200,59745510,13970,13960,13970,13960,200
20241119,091100,56952510,13950,13960,13960,13950,100
20241119,091000,55557500,13950,13950,13950,13950,0
20241119,090900,55557500,13950,13950,13950,13950,0
20241119,090800,55557500,13950,13950,13950,13950,0
20241119,090700,55557500,13950,13950,13950,13950,0
20241119,090600,55557500,13950,13960,13960,13950,100
20241119,090500,54162160,13970,13970,13970,13970,0
20241119,090400,54162160,13970,13970,13970,13970,1
20241119,090300,54148190,14220,14220,14220,14220,1
20241119,090200,54133970,14250,14250,14250,14250,0
20241119,090100,54133970,14250,14250,14250,14250,0
20241119,090000,54133970,14250,13870,14250,13870,3900