KissMeData/191420/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,202400,217012980,15020,15020,15020,15020,210
20241119,202300,217012980,15020,15020,15020,15020,0
20241119,202200,217012980,15020,15020,15020,15020,0
20241119,202100,217012980,15020,15020,15020,15020,0
20241119,202000,217012980,15020,15020,15020,15020,0
20241119,201900,217012980,15020,15020,15020,15020,0
20241119,201800,217012980,15020,15020,15020,15020,0
20241119,201700,217012980,15020,15020,15020,15020,0
20241119,201600,217012980,15020,15020,15020,15020,0
20241119,201500,217012980,15020,15020,15020,15020,0
20241119,201400,217012980,15020,15020,15020,15020,0
20241119,201300,217012980,15020,15020,15020,15020,0
20241119,201200,217012980,15020,15020,15020,15020,0
20241119,201100,217012980,15020,15020,15020,15020,0
20241119,201000,217012980,15020,15020,15020,15020,0
20241119,200900,217012980,15020,15020,15020,15020,0
20241119,200800,217012980,15020,15020,15020,15020,0
20241119,200700,217012980,15020,15020,15020,15020,0
20241119,200600,217012980,15020,15020,15020,15020,0
20241119,200500,217012980,15020,15020,15020,15020,0
20241119,200400,217012980,15020,15020,15020,15020,0
20241119,200300,217012980,15020,15020,15020,15020,0
20241119,200200,217012980,15020,15020,15020,15020,0
20241119,200100,217012980,15020,15020,15020,15020,0
20241119,200000,217012980,15020,15020,15020,15020,0
20241119,195900,217012980,15020,15020,15020,15020,0
20241119,195800,217012980,15020,15020,15020,15020,0
20241119,195700,217012980,15020,15020,15020,15020,0
20241119,195600,217012980,15020,15020,15020,15020,0
20241119,195500,217012980,15020,15020,15020,15020,0
20241119,195400,217012980,15020,15020,15020,15020,210
20241119,195300,217012980,15020,15020,15020,15020,0
20241119,195200,217012980,15020,15020,15020,15020,0
20241119,195100,217012980,15020,15020,15020,15020,0
20241119,195000,217012980,15020,15020,15020,15020,0
20241119,194900,217012980,15020,15020,15020,15020,0
20241119,194800,217012980,15020,15020,15020,15020,0
20241119,194700,217012980,15020,15020,15020,15020,0
20241119,194600,217012980,15020,15020,15020,15020,0
20241119,194500,217012980,15020,15020,15020,15020,0
20241119,194400,217012980,15020,15020,15020,15020,0
20241119,194300,217012980,15020,15020,15020,15020,0
20241119,194200,217012980,15020,15020,15020,15020,0
20241119,194100,217012980,15020,15020,15020,15020,0
20241119,194000,217012980,15020,15020,15020,15020,0
20241119,193900,217012980,15020,15020,15020,15020,0
20241119,193800,217012980,15020,15020,15020,15020,0
20241119,193700,217012980,15020,15020,15020,15020,0
20241119,193600,217012980,15020,15020,15020,15020,0
20241119,193500,217012980,15020,15020,15020,15020,0
20241119,193400,217012980,15020,15020,15020,15020,0
20241119,193300,217012980,15020,15020,15020,15020,0
20241119,193200,217012980,15020,15020,15020,15020,0
20241119,193100,217012980,15020,15020,15020,15020,0
20241119,193000,217012980,15020,15020,15020,15020,0
20241119,192900,217012980,15020,15020,15020,15020,0
20241119,192800,217012980,15020,15020,15020,15020,0
20241119,192700,217012980,15020,15020,15020,15020,0
20241119,192600,217012980,15020,15020,15020,15020,0
20241119,192500,217012980,15020,15020,15020,15020,0
20241119,192400,217012980,15020,15020,15020,15020,210
20241119,192300,217012980,15020,15020,15020,15020,0
20241119,192200,217012980,15020,15020,15020,15020,0
20241119,192100,217012980,15020,15020,15020,15020,0
20241119,192000,217012980,15020,15020,15020,15020,0
20241119,191900,217012980,15020,15020,15020,15020,0
20241119,191800,217012980,15020,15020,15020,15020,0
20241119,191700,217012980,15020,15020,15020,15020,0
20241119,191600,217012980,15020,15020,15020,15020,0
20241119,191500,217012980,15020,15020,15020,15020,0
20241119,191400,217012980,15020,15020,15020,15020,0
20241119,191300,217012980,15020,15020,15020,15020,0
20241119,191200,217012980,15020,15020,15020,15020,0
20241119,191100,217012980,15020,15020,15020,15020,0
20241119,191000,217012980,15020,15020,15020,15020,0
20241119,190900,217012980,15020,15020,15020,15020,0
20241119,190800,217012980,15020,15020,15020,15020,0
20241119,190700,217012980,15020,15020,15020,15020,0
20241119,190600,217012980,15020,15020,15020,15020,0
20241119,190500,217012980,15020,15020,15020,15020,0
20241119,190400,217012980,15020,15020,15020,15020,0
20241119,190300,217012980,15020,15020,15020,15020,0
20241119,190200,217012980,15020,15020,15020,15020,0
20241119,190100,217012980,15020,15020,15020,15020,0
20241119,190000,217012980,15020,15020,15020,15020,0
20241119,185900,217012980,15020,15020,15020,15020,0
20241119,185800,217012980,15020,15020,15020,15020,0
20241119,185700,217012980,15020,15020,15020,15020,0
20241119,185600,217012980,15020,15020,15020,15020,0
20241119,185500,217012980,15020,15020,15020,15020,0
20241119,185400,217012980,15020,15020,15020,15020,210
20241119,185300,217012980,15020,15020,15020,15020,0
20241119,185200,217012980,15020,15020,15020,15020,0
20241119,185100,217012980,15020,15020,15020,15020,0
20241119,185000,217012980,15020,15020,15020,15020,0
20241119,184900,217012980,15020,15020,15020,15020,0
20241119,184800,217012980,15020,15020,15020,15020,0
20241119,184700,217012980,15020,15020,15020,15020,0
20241119,184600,217012980,15020,15020,15020,15020,0
20241119,184500,217012980,15020,15020,15020,15020,0
20241119,184400,217012980,15020,15020,15020,15020,0
20241119,184300,217012980,15020,15020,15020,15020,0
20241119,184200,217012980,15020,15020,15020,15020,0
20241119,184100,217012980,15020,15020,15020,15020,0
20241119,184000,217012980,15020,15020,15020,15020,0
20241119,183900,217012980,15020,15020,15020,15020,0
20241119,183800,217012980,15020,15020,15020,15020,0
20241119,183700,217012980,15020,15020,15020,15020,0
20241119,183600,217012980,15020,15020,15020,15020,0
20241119,183500,217012980,15020,15020,15020,15020,0
20241119,183400,217012980,15020,15020,15020,15020,0
20241119,183300,217012980,15020,15020,15020,15020,0
20241119,183200,217012980,15020,15020,15020,15020,0
20241119,183100,217012980,15020,15020,15020,15020,0
20241119,183000,217012980,15020,15020,15020,15020,0
20241119,182900,217012980,15020,15020,15020,15020,0
20241119,182800,217012980,15020,15020,15020,15020,0
20241119,182700,217012980,15020,15020,15020,15020,0
20241119,182600,217012980,15020,15020,15020,15020,0
20241119,182500,217012980,15020,15020,15020,15020,0
20241119,182400,217012980,15020,15020,15020,15020,210
20241119,182300,217012980,15020,15020,15020,15020,0
20241119,182200,217012980,15020,15020,15020,15020,0
20241119,182100,217012980,15020,15020,15020,15020,0
20241119,182000,217012980,15020,15020,15020,15020,0
20241119,181900,217012980,15020,15020,15020,15020,0
20241119,181800,217012980,15020,15020,15020,15020,0
20241119,181700,217012980,15020,15020,15020,15020,0
20241119,181600,217012980,15020,15020,15020,15020,0
20241119,181500,217012980,15020,15020,15020,15020,0
20241119,181400,217012980,15020,15020,15020,15020,0
20241119,181300,217012980,15020,15020,15020,15020,0
20241119,181200,217012980,15020,15020,15020,15020,0
20241119,181100,217012980,15020,15020,15020,15020,0
20241119,181000,217012980,15020,15020,15020,15020,0
20241119,180900,217012980,15020,15020,15020,15020,0
20241119,180800,217012980,15020,15020,15020,15020,0
20241119,180700,217012980,15020,15020,15020,15020,0
20241119,180600,217012980,15020,15020,15020,15020,0
20241119,180500,217012980,15020,15020,15020,15020,0
20241119,180400,217012980,15020,15020,15020,15020,0
20241119,180300,217012980,15020,15020,15020,15020,0
20241119,180200,217012980,15020,15020,15020,15020,0
20241119,180100,217012980,15020,15020,15020,15020,0
20241119,180000,217012980,15020,15020,15020,15020,0
20241119,175900,217012980,15020,15020,15020,15020,0
20241119,175800,217012980,15020,15020,15020,15020,0
20241119,175700,217012980,15020,15020,15020,15020,0
20241119,175600,217012980,15020,15020,15020,15020,0
20241119,175500,217012980,15020,15020,15020,15020,0
20241119,175400,217012980,15020,15020,15020,15020,210
20241119,175300,217012980,15020,15020,15020,15020,0
20241119,175200,217012980,15020,15020,15020,15020,0
20241119,175100,217012980,15020,15020,15020,15020,0
20241119,175000,217012980,15020,15020,15020,15020,0
20241119,174900,217012980,15020,15020,15020,15020,0
20241119,174800,217012980,15020,15020,15020,15020,0
20241119,174700,217012980,15020,15020,15020,15020,0
20241119,174600,217012980,15020,15020,15020,15020,0
20241119,174500,217012980,15020,15020,15020,15020,0
20241119,174400,217012980,15020,15020,15020,15020,0
20241119,174300,217012980,15020,15020,15020,15020,0
20241119,174200,217012980,15020,15020,15020,15020,0
20241119,174100,217012980,15020,15020,15020,15020,0
20241119,174000,217012980,15020,15020,15020,15020,0
20241119,173900,217012980,15020,15020,15020,15020,0
20241119,173800,217012980,15020,15020,15020,15020,0
20241119,173700,217012980,15020,15020,15020,15020,0
20241119,173600,217012980,15020,15020,15020,15020,0
20241119,173500,217012980,15020,15020,15020,15020,0
20241119,173400,217012980,15020,15020,15020,15020,0
20241119,173300,217012980,15020,15020,15020,15020,0
20241119,173200,217012980,15020,15020,15020,15020,0
20241119,173100,217012980,15020,15020,15020,15020,0
20241119,173000,217012980,15020,15020,15020,15020,0
20241119,172900,217012980,15020,15020,15020,15020,0
20241119,172800,217012980,15020,15020,15020,15020,0
20241119,172700,217012980,15020,15020,15020,15020,0
20241119,172600,217012980,15020,15020,15020,15020,0
20241119,172500,217012980,15020,15020,15020,15020,0
20241119,172400,217012980,15020,15020,15020,15020,210
20241119,172300,217012980,15020,15020,15020,15020,0
20241119,172200,217012980,15020,15020,15020,15020,0
20241119,172100,217012980,15020,15020,15020,15020,0
20241119,172000,217012980,15020,15020,15020,15020,0
20241119,171900,217012980,15020,15020,15020,15020,0
20241119,171800,217012980,15020,15020,15020,15020,0
20241119,171700,217012980,15020,15020,15020,15020,0
20241119,171600,217012980,15020,15020,15020,15020,0
20241119,171500,217012980,15020,15020,15020,15020,0
20241119,171400,217012980,15020,15020,15020,15020,0
20241119,171300,217012980,15020,15020,15020,15020,0
20241119,171200,217012980,15020,15020,15020,15020,0
20241119,171100,217012980,15020,15020,15020,15020,0
20241119,171000,217012980,15020,15020,15020,15020,0
20241119,170900,217012980,15020,15020,15020,15020,0
20241119,170800,217012980,15020,15020,15020,15020,0
20241119,170700,217012980,15020,15020,15020,15020,0
20241119,170600,217012980,15020,15020,15020,15020,0
20241119,170500,217012980,15020,15020,15020,15020,0
20241119,170400,217012980,15020,15020,15020,15020,0
20241119,170300,217012980,15020,15020,15020,15020,0
20241119,170200,217012980,15020,15020,15020,15020,0
20241119,170100,217012980,15020,15020,15020,15020,0
20241119,170000,217012980,15020,15020,15020,15020,0
20241119,165900,217012980,15020,15020,15020,15020,0
20241119,165800,217012980,15020,15020,15020,15020,0
20241119,165700,217012980,15020,15020,15020,15020,0
20241119,165600,217012980,15020,15020,15020,15020,0
20241119,165500,217012980,15020,15020,15020,15020,0
20241119,165400,217012980,15020,15020,15020,15020,210
20241119,165300,217012980,15020,15020,15020,15020,0
20241119,165200,217012980,15020,15020,15020,15020,0
20241119,165100,217012980,15020,15020,15020,15020,0
20241119,165000,217012980,15020,15020,15020,15020,0
20241119,164900,217012980,15020,15020,15020,15020,0
20241119,164800,217012980,15020,15020,15020,15020,0
20241119,164700,217012980,15020,15020,15020,15020,0
20241119,164600,217012980,15020,15020,15020,15020,0
20241119,164500,217012980,15020,15020,15020,15020,0
20241119,164400,217012980,15020,15020,15020,15020,0
20241119,164300,217012980,15020,15020,15020,15020,0
20241119,164200,217012980,15020,15020,15020,15020,0
20241119,164100,217012980,15020,15020,15020,15020,0
20241119,164000,217012980,15020,15020,15020,15020,0
20241119,163900,217012980,15020,15020,15020,15020,0
20241119,163800,217012980,15020,15020,15020,15020,0
20241119,163700,217012980,15020,15020,15020,15020,0
20241119,163600,217012980,15020,15020,15020,15020,0
20241119,163500,217012980,15020,15020,15020,15020,0
20241119,163400,217012980,15020,15020,15020,15020,0
20241119,163300,217012980,15020,15020,15020,15020,0
20241119,163200,217012980,15020,15020,15020,15020,0
20241119,163100,217012980,15020,15020,15020,15020,0
20241119,163000,217012980,15020,15020,15020,15020,0
20241119,162900,217012980,15020,15020,15020,15020,0
20241119,162800,217012980,15020,15020,15020,15020,0
20241119,162700,217012980,15020,15020,15020,15020,0
20241119,162600,217012980,15020,15020,15020,15020,0
20241119,162500,217012980,15020,15020,15020,15020,0
20241119,162400,217012980,15020,15020,15020,15020,210
20241119,162300,217012980,15020,15020,15020,15020,0
20241119,162200,217012980,15020,15020,15020,15020,0
20241119,162100,217012980,15020,15020,15020,15020,0
20241119,162000,217012980,15020,15020,15020,15020,0
20241119,161900,217012980,15020,15020,15020,15020,0
20241119,161800,217012980,15020,15020,15020,15020,0
20241119,161700,217012980,15020,15020,15020,15020,0
20241119,161600,217012980,15020,15020,15020,15020,0
20241119,161500,217012980,15020,15020,15020,15020,0
20241119,161400,217012980,15020,15020,15020,15020,0
20241119,161300,217012980,15020,15020,15020,15020,0
20241119,161200,217012980,15020,15020,15020,15020,0
20241119,161100,217012980,15020,15020,15020,15020,0
20241119,161000,217012980,15020,15020,15020,15020,0
20241119,160900,217012980,15020,15020,15020,15020,0
20241119,160800,217012980,15020,15020,15020,15020,0
20241119,160700,217012980,15020,15020,15020,15020,0
20241119,160600,217012980,15020,15020,15020,15020,0
20241119,160500,217012980,15020,15020,15020,15020,0
20241119,160400,217012980,15020,15020,15020,15020,0
20241119,160300,217012980,15020,15020,15020,15020,0
20241119,160200,217012980,15020,15020,15020,15020,0
20241119,160100,217012980,15020,15020,15020,15020,0
20241119,160000,217012980,15020,15020,15020,15020,0
20241119,155900,217012980,15020,15020,15020,15020,0
20241119,155800,217012980,15020,15020,15020,15020,0
20241119,155700,217012980,15020,15020,15020,15020,0
20241119,155600,217012980,15020,15020,15020,15020,0
20241119,155500,217012980,15020,15020,15020,15020,0
20241119,155400,217012980,15020,15020,15020,15020,210
20241119,155300,217012980,15020,15020,15020,15020,0
20241119,155200,217012980,15020,15020,15020,15020,0
20241119,155100,217012980,15020,15020,15020,15020,0
20241119,155000,217012980,15020,15020,15020,15020,0
20241119,154900,217012980,15020,15020,15020,15020,0
20241119,154800,217012980,15020,15020,15020,15020,0
20241119,154700,217012980,15020,15020,15020,15020,0
20241119,154600,217012980,15020,15020,15020,15020,0
20241119,154500,217012980,15020,15020,15020,15020,0
20241119,154400,217012980,15020,15020,15020,15020,0
20241119,154300,217012980,15020,15020,15020,15020,0
20241119,154200,217012980,15020,15020,15020,15020,0
20241119,154100,217012980,15020,15020,15020,15020,0
20241119,154000,217012980,15020,15020,15020,15020,0
20241119,153900,217012980,15020,15020,15020,15020,0
20241119,153800,217012980,15020,15020,15020,15020,0
20241119,153700,217012980,15020,15020,15020,15020,0
20241119,153600,217012980,15020,15020,15020,15020,0
20241119,153500,217012980,15020,15020,15020,15020,0
20241119,153400,217012980,15020,15020,15020,15020,0
20241119,153300,217012980,15020,15020,15020,15020,0
20241119,153200,217012980,15020,15020,15020,15020,0
20241119,153100,217012980,15020,15020,15020,15020,0
20241119,153000,217012980,15020,15020,15020,15020,210
20241119,152900,213858780,14950,14950,14950,14950,0
20241119,152800,213858780,14950,14950,14950,14950,0
20241119,152700,213858780,14950,14950,14950,14950,0
20241119,152600,213858780,14950,14950,14950,14950,0
20241119,152500,213858780,14950,14950,14950,14950,0
20241119,152400,213858780,14950,14950,14950,14950,0
20241119,152300,213858780,14950,14950,14950,14950,0
20241119,152200,213858780,14950,14950,14950,14950,0
20241119,152100,213858780,14950,14950,14950,14950,0
20241119,152000,213858780,14950,14950,14950,14950,0
20241119,151900,213858780,14950,14980,15030,14950,901
20241119,151800,200355790,14980,14980,14980,14980,0
20241119,151700,200355790,14980,14980,14980,14980,0
20241119,151600,200355790,14980,14980,14980,14980,30
20241119,151500,199906390,14990,14990,15020,14990,402
20241119,151400,193876190,14990,14980,14990,14980,142
20241119,151300,191748560,14910,14910,14910,14910,0
20241119,151200,191748560,14910,14910,14910,14910,0
20241119,151100,191748560,14910,14910,14910,14910,0
20241119,151000,191748560,14910,14910,14910,14910,0
20241119,150900,191748560,14910,14910,14910,14910,0
20241119,150800,191748560,14910,14910,14910,14910,0
20241119,150700,191748560,14910,14910,14910,14910,0
20241119,150600,191748560,14910,14910,14910,14910,0
20241119,150500,191748560,14910,14910,14910,14910,0
20241119,150400,191748560,14910,14910,14910,14910,0
20241119,150300,191748560,14910,14910,14910,14910,0
20241119,150200,191748560,14910,14910,14910,14910,0
20241119,150100,191748560,14910,14910,14910,14910,0
20241119,150000,191748560,14910,14910,14910,14910,0
20241119,145900,191748560,14910,14910,14910,14910,0
20241119,145800,191748560,14910,14910,14910,14910,0
20241119,145700,191748560,14910,14910,14910,14910,0
20241119,145600,191748560,14910,14910,14910,14910,1
20241119,145500,191733650,14920,14950,14950,14920,2
20241119,145400,191703780,14980,14980,14980,14980,0
20241119,145300,191703780,14980,14980,14980,14980,0
20241119,145200,191703780,14980,14980,14980,14980,0
20241119,145100,191703780,14980,14980,14980,14980,0
20241119,145000,191703780,14980,14980,14980,14980,0
20241119,144900,191703780,14980,14980,14980,14980,0
20241119,144800,191703780,14980,14980,14980,14980,1
20241119,144700,191688800,14940,14940,14940,14940,5
20241119,144600,191614100,14930,14930,14930,14930,0
20241119,144500,191614100,14930,14930,14930,14930,0
20241119,144400,191614100,14930,14930,14930,14930,0
20241119,144300,191614100,14930,14930,14930,14930,0
20241119,144200,191614100,14930,14930,14930,14930,0
20241119,144100,191614100,14930,14920,14930,14920,11
20241119,144000,191449910,14920,14920,14920,14920,14
20241119,143900,191241030,14910,14910,14910,14910,0
20241119,143800,191241030,14910,14910,14910,14910,0
20241119,143700,191241030,14910,14910,14910,14910,0
20241119,143600,191241030,14910,14910,14910,14910,41
20241119,143500,190629720,14910,14910,14910,14910,0
20241119,143400,190629720,14910,14910,14910,14910,36
20241119,143300,190092960,14920,14920,14920,14920,0
20241119,143200,190092960,14920,14920,14920,14920,47
20241119,143100,189391720,15000,15000,15000,15000,0
20241119,143000,189391720,15000,15000,15000,15000,0
20241119,142900,189391720,15000,15000,15000,15000,0
20241119,142800,189391720,15000,15000,15000,15000,0
20241119,142700,189391720,15000,15000,15000,15000,0
20241119,142600,189391720,15000,15000,15000,15000,0
20241119,142500,189391720,15000,15000,15000,15000,0
20241119,142400,189391720,15000,15000,15000,15000,0
20241119,142300,189391720,15000,15000,15000,15000,0
20241119,142200,189391720,15000,15000,15000,15000,0
20241119,142100,189391720,15000,15000,15000,15000,0
20241119,142000,189391720,15000,15000,15000,15000,0
20241119,141900,189391720,15000,15000,15000,15000,1
20241119,141800,189376720,14920,14920,14920,14920,0
20241119,141700,189376720,14920,14950,14950,14900,313
20241119,141600,184711380,14990,14990,14990,14990,4
20241119,141500,184651420,15040,15040,15040,15040,0
20241119,141400,184651420,15040,15040,15040,15040,0
20241119,141300,184651420,15040,15040,15040,15040,0
20241119,141200,184651420,15040,15040,15040,15040,0
20241119,141100,184651420,15040,15040,15040,15040,10
20241119,141000,184501020,15040,15040,15040,15040,0
20241119,140900,184501020,15040,15040,15040,15040,0
20241119,140800,184501020,15040,15040,15040,15040,0
20241119,140700,184501020,15040,15040,15040,15040,0
20241119,140600,184501020,15040,15040,15040,15040,0
20241119,140500,184501020,15040,15040,15040,15040,0
20241119,140400,184501020,15040,15040,15040,15040,0
20241119,140300,184501020,15040,15040,15040,15040,0
20241119,140200,184501020,15040,15040,15040,15040,0
20241119,140100,184501020,15040,15040,15040,15040,0
20241119,140000,184501020,15040,15040,15040,15040,0
20241119,135900,184501020,15040,15010,15040,15010,2
20241119,135800,184470970,15010,15000,15010,15000,11
20241119,135700,184305930,14910,14910,14910,14910,0
20241119,135600,184305930,14910,14910,14910,14910,0
20241119,135500,184305930,14910,14910,14910,14910,50
20241119,135400,183560430,14910,14950,14990,14910,514
20241119,135300,175856930,14990,14990,14990,14990,0
20241119,135200,175856930,14990,14990,14990,14990,0
20241119,135100,175856930,14990,14990,14990,14990,0
20241119,135000,175856930,14990,14990,14990,14990,0
20241119,134900,175856930,14990,14990,14990,14990,7
20241119,134800,175752000,14990,14990,14990,14990,0
20241119,134700,175752000,14990,14990,14990,14990,0
20241119,134600,175752000,14990,14990,14990,14990,0
20241119,134500,175752000,14990,14990,14990,14990,0
20241119,134400,175752000,14990,14990,14990,14990,0
20241119,134300,175752000,14990,14990,14990,14990,0
20241119,134200,175752000,14990,14990,14990,14990,107
20241119,134100,174148070,15090,15090,15090,15090,0
20241119,134000,174148070,15090,15090,15090,15090,0
20241119,133900,174148070,15090,15090,15090,15090,0
20241119,133800,174148070,15090,15090,15090,15090,0
20241119,133700,174148070,15090,15090,15090,15090,0
20241119,133600,174148070,15090,15090,15090,15090,0
20241119,133500,174148070,15090,15090,15090,15090,0
20241119,133400,174148070,15090,15090,15090,15090,0
20241119,133300,174148070,15090,15090,15090,15090,0
20241119,133200,174148070,15090,15090,15090,15090,0
20241119,133100,174148070,15090,15090,15090,15090,0
20241119,133000,174148070,15090,15090,15090,15090,0
20241119,132900,174148070,15090,15000,15090,14990,18
20241119,132800,173877720,15000,15000,15000,15000,0
20241119,132700,173877720,15000,15000,15000,15000,50
20241119,132600,173127720,15180,15180,15180,15180,0
20241119,132500,173127720,15180,15180,15180,15180,0
20241119,132400,173127720,15180,15180,15180,15180,0
20241119,132300,173127720,15180,15180,15180,15180,0
20241119,132200,173127720,15180,15180,15180,15180,0
20241119,132100,173127720,15180,15180,15180,15180,0
20241119,132000,173127720,15180,15180,15180,15180,0
20241119,131900,173127720,15180,15180,15180,15180,0
20241119,131800,173127720,15180,15180,15180,15180,0
20241119,131700,173127720,15180,15180,15180,15180,0
20241119,131600,173127720,15180,15180,15180,15180,0
20241119,131500,173127720,15180,15180,15180,15180,0
20241119,131400,173127720,15180,15180,15180,15180,0
20241119,131300,173127720,15180,15180,15180,15180,0
20241119,131200,173127720,15180,15180,15180,15180,0
20241119,131100,173127720,15180,15180,15180,15180,0
20241119,131000,173127720,15180,15180,15180,15180,0
20241119,130900,173127720,15180,15180,15180,15180,0
20241119,130800,173127720,15180,15180,15180,15180,0
20241119,130700,173127720,15180,15180,15180,15180,0
20241119,130600,173127720,15180,15180,15180,15180,0
20241119,130500,173127720,15180,15030,15180,15030,1849
20241119,130400,145278950,15020,14990,15020,14980,338
20241119,130300,140211350,14990,14990,14990,14990,155
20241119,130200,137887900,14940,14940,14940,14940,0
20241119,130100,137887900,14940,14940,14940,14940,0
20241119,130000,137887900,14940,14940,14940,14940,0
20241119,125900,137887900,14940,14940,14940,14940,1
20241119,125800,137872960,14990,14990,14990,14990,0
20241119,125700,137872960,14990,14990,14990,14990,0
20241119,125600,137872960,14990,14990,14990,14990,0
20241119,125500,137872960,14990,14990,14990,14990,0
20241119,125400,137872960,14990,14990,14990,14990,0
20241119,125300,137872960,14990,14990,14990,14990,0
20241119,125200,137872960,14990,14990,14990,14990,0
20241119,125100,137872960,14990,14990,14990,14990,0
20241119,125000,137872960,14990,14990,14990,14990,0
20241119,124900,137872960,14990,14990,14990,14990,0
20241119,124800,137872960,14990,14990,14990,14990,0
20241119,124700,137872960,14990,14990,14990,14990,1
20241119,124600,137857970,14990,14990,14990,14990,1
20241119,124500,137842980,14940,14940,14940,14940,0
20241119,124400,137842980,14940,14940,14940,14940,0
20241119,124300,137842980,14940,14940,14940,14940,0
20241119,124200,137842980,14940,14940,14940,14940,0
20241119,124100,137842980,14940,14940,14940,14940,0
20241119,124000,137842980,14940,14940,14940,14940,1
20241119,123900,137828040,14990,14990,14990,14990,0
20241119,123800,137828040,14990,14990,14990,14990,0
20241119,123700,137828040,14990,14990,14990,14990,0
20241119,123600,137828040,14990,14990,14990,14990,0
20241119,123500,137828040,14990,14990,14990,14990,0
20241119,123400,137828040,14990,14990,14990,14990,0
20241119,123300,137828040,14990,14990,14990,14990,0
20241119,123200,137828040,14990,14990,14990,14990,0
20241119,123100,137828040,14990,14990,14990,14990,0
20241119,123000,137828040,14990,14990,14990,14990,0
20241119,122900,137828040,14990,14990,14990,14990,0
20241119,122800,137828040,14990,14990,14990,14990,0
20241119,122700,137828040,14990,14990,14990,14990,0
20241119,122600,137828040,14990,14940,14990,14940,4
20241119,122500,137768130,14900,14900,14900,14900,0
20241119,122400,137768130,14900,14900,14900,14900,0
20241119,122300,137768130,14900,14900,14900,14900,0
20241119,122200,137768130,14900,14900,14900,14900,0
20241119,122100,137768130,14900,14900,14900,14900,0
20241119,122000,137768130,14900,14900,14900,14900,0
20241119,121900,137768130,14900,14900,14900,14900,0
20241119,121800,137768130,14900,14900,14900,14900,0
20241119,121700,137768130,14900,14900,14900,14900,0
20241119,121600,137768130,14900,14900,14900,14900,0
20241119,121500,137768130,14900,14900,14900,14900,0
20241119,121400,137768130,14900,14900,14900,14900,0
20241119,121300,137768130,14900,14900,14900,14900,0
20241119,121200,137768130,14900,14900,14900,14900,0
20241119,121100,137768130,14900,14900,14900,14900,0
20241119,121000,137768130,14900,14900,14900,14900,0
20241119,120900,137768130,14900,14900,14900,14900,0
20241119,120800,137768130,14900,14900,14900,14900,0
20241119,120700,137768130,14900,14900,14900,14900,0
20241119,120600,137768130,14900,14900,14900,14900,0
20241119,120500,137768130,14900,14910,14910,14900,5
20241119,120400,137693620,14910,14970,14970,14910,210
20241119,120300,134550340,14970,14970,14970,14970,0
20241119,120200,134550340,14970,14970,14970,14970,1
20241119,120100,134535370,15020,15020,15020,15020,0
20241119,120000,134535370,15020,15020,15020,15020,0
20241119,115900,134535370,15020,15020,15020,15020,0
20241119,115800,134535370,15020,15020,15020,15020,0
20241119,115700,134535370,15020,15020,15020,15020,0
20241119,115600,134535370,15020,15020,15020,15020,0
20241119,115500,134535370,15020,15020,15020,15020,0
20241119,115400,134535370,15020,15020,15020,15020,0
20241119,115300,134535370,15020,15020,15020,15020,0
20241119,115200,134535370,15020,15020,15020,15020,0
20241119,115100,134535370,15020,15010,15020,15010,2
20241119,115000,134505340,14960,14960,14960,14960,0
20241119,114900,134505340,14960,14960,14960,14960,1
20241119,114800,134490380,14960,14960,14960,14960,0
20241119,114700,134490380,14960,14960,14960,14960,2
20241119,114600,134460460,15010,15010,15010,15010,0
20241119,114500,134460460,15010,15010,15010,15010,0
20241119,114400,134460460,15010,15010,15010,15010,0
20241119,114300,134460460,15010,15010,15010,15010,0
20241119,114200,134460460,15010,15010,15010,15010,0
20241119,114100,134460460,15010,15010,15010,15010,0
20241119,114000,134460460,15010,15010,15010,15010,1
20241119,113900,134445450,15020,15020,15020,15020,0
20241119,113800,134445450,15020,15020,15020,15020,0
20241119,113700,134445450,15020,14990,15020,14970,24
20241119,113600,134085240,14990,14900,14990,14900,60
20241119,113500,133188170,14900,14900,14900,14900,0
20241119,113400,133188170,14900,14900,14900,14900,0
20241119,113300,133188170,14900,14900,14900,14900,0
20241119,113200,133188170,14900,14900,14900,14900,0
20241119,113100,133188170,14900,14900,14900,14900,2
20241119,113000,133158370,14900,14900,14900,14900,0
20241119,112900,133158370,14900,14900,14900,14900,38
20241119,112800,132592170,14980,14980,14980,14980,0
20241119,112700,132592170,14980,14980,14980,14980,9
20241119,112600,132457350,14980,14980,14980,14980,1
20241119,112500,132442370,14980,14980,14980,14980,0
20241119,112400,132442370,14980,14980,14980,14980,0
20241119,112300,132442370,14980,14980,14980,14980,25
20241119,112200,132067870,14980,14980,14980,14980,0
20241119,112100,132067870,14980,14980,14980,14980,0
20241119,112000,132067870,14980,14980,14980,14980,0
20241119,111900,132067870,14980,14980,14980,14980,0
20241119,111800,132067870,14980,14980,14980,14980,0
20241119,111700,132067870,14980,14980,14980,14980,0
20241119,111600,132067870,14980,14980,14980,14980,0
20241119,111500,132067870,14980,14980,14980,14980,0
20241119,111400,132067870,14980,14980,14980,14980,0
20241119,111300,132067870,14980,14980,14980,14980,0
20241119,111200,132067870,14980,14980,14980,14980,0
20241119,111100,132067870,14980,14980,14980,14980,0
20241119,111000,132067870,14980,14980,14980,14980,1
20241119,110900,132052890,15030,15030,15030,15030,0
20241119,110800,132052890,15030,15030,15030,15030,0
20241119,110700,132052890,15030,15030,15030,15030,0
20241119,110600,132052890,15030,14900,15030,14900,14
20241119,110500,131843980,14900,14900,14900,14900,0
20241119,110400,131843980,14900,14900,14900,14900,0
20241119,110300,131843980,14900,14900,14900,14900,0
20241119,110200,131843980,14900,14900,14900,14900,0
20241119,110100,131843980,14900,14900,14900,14900,10
20241119,110000,131694980,14960,14960,14960,14960,0
20241119,105900,131694980,14960,14960,14960,14960,0
20241119,105800,131694980,14960,14960,14960,14960,0
20241119,105700,131694980,14960,14960,14960,14960,0
20241119,105600,131694980,14960,14960,14960,14960,0
20241119,105500,131694980,14960,14960,14960,14960,1
20241119,105400,131680020,15030,15030,15030,15030,0
20241119,105300,131680020,15030,15030,15030,15030,0
20241119,105200,131680020,15030,15030,15030,15030,0
20241119,105100,131680020,15030,15030,15030,15030,0
20241119,105000,131680020,15030,15030,15030,15030,0
20241119,104900,131680020,15030,15030,15030,15030,0
20241119,104800,131680020,15030,15030,15030,15030,0
20241119,104700,131680020,15030,15030,15030,15030,0
20241119,104600,131680020,15030,15030,15030,15030,0
20241119,104500,131680020,15030,15030,15030,15030,0
20241119,104400,131680020,15030,15030,15030,15030,0
20241119,104300,131680020,15030,15030,15030,15030,0
20241119,104200,131680020,15030,15030,15030,15030,0
20241119,104100,131680020,15030,15030,15030,15030,0
20241119,104000,131680020,15030,14980,15030,14980,10
20241119,103900,131529820,15030,15030,15030,15030,0
20241119,103800,131529820,15030,15030,15030,15030,0
20241119,103700,131529820,15030,15030,15030,15030,0
20241119,103600,131529820,15030,15030,15030,15030,0
20241119,103500,131529820,15030,15030,15030,15030,0
20241119,103400,131529820,15030,15030,15030,15030,0
20241119,103300,131529820,15030,15030,15030,15030,0
20241119,103200,131529820,15030,15030,15030,15030,0
20241119,103100,131529820,15030,15030,15030,15030,0
20241119,103000,131529820,15030,15030,15030,15030,0
20241119,102900,131529820,15030,15030,15030,15030,0
20241119,102800,131529820,15030,15030,15030,15030,0
20241119,102700,131529820,15030,15030,15030,15030,0
20241119,102600,131529820,15030,15030,15030,15030,0
20241119,102500,131529820,15030,15030,15030,15030,0
20241119,102400,131529820,15030,15030,15030,15030,1
20241119,102300,131514790,15000,15000,15000,15000,30
20241119,102200,131064790,15030,15030,15030,15030,0
20241119,102100,131064790,15030,15030,15030,15030,0
20241119,102000,131064790,15030,15030,15030,15030,0
20241119,101900,131064790,15030,15030,15030,15030,0
20241119,101800,131064790,15030,15030,15030,15030,0
20241119,101700,131064790,15030,15030,15030,15030,0
20241119,101600,131064790,15030,15030,15030,15030,10
20241119,101500,130914490,15030,15030,15030,15030,0
20241119,101400,130914490,15030,15030,15030,15030,0
20241119,101300,130914490,15030,15030,15030,15030,0
20241119,101200,130914490,15030,15030,15030,15030,0
20241119,101100,130914490,15030,15030,15030,15030,0
20241119,101000,130914490,15030,15030,15030,15030,0
20241119,100900,130914490,15030,15030,15030,15030,0
20241119,100800,130914490,15030,15030,15030,15030,0
20241119,100700,130914490,15030,15030,15030,15030,0
20241119,100600,130914490,15030,15030,15030,15030,0
20241119,100500,130914490,15030,15030,15030,15030,0
20241119,100400,130914490,15030,15030,15030,15030,0
20241119,100300,130914490,15030,15030,15030,15030,0
20241119,100200,130914490,15030,14990,15030,14990,10
20241119,100100,130764230,14830,14830,14830,14830,0
20241119,100000,130764230,14830,14900,14900,14830,416
20241119,095900,124593830,15060,15060,15060,15060,0
20241119,095800,124593830,15060,15060,15060,15060,0
20241119,095700,124593830,15060,15060,15060,15060,0
20241119,095600,124593830,15060,15060,15060,15060,0
20241119,095500,124593830,15060,15060,15060,15060,0
20241119,095400,124593830,15060,15060,15060,15060,0
20241119,095300,124593830,15060,15040,15060,15040,10
20241119,095200,124443370,15030,15030,15030,15030,5
20241119,095100,124368220,14780,14780,14780,14780,0
20241119,095000,124368220,14780,14930,14930,14620,2738
20241119,094900,83715880,15050,15050,15050,15050,0
20241119,094800,83715880,15050,15120,15120,14940,5061
20241119,094700,7983230,15200,15200,15200,15200,0
20241119,094600,7983230,15200,15200,15200,15200,0
20241119,094500,7983230,15200,15200,15200,15200,0
20241119,094400,7983230,15200,15200,15200,15200,1
20241119,094300,7968030,15200,15200,15200,15200,0
20241119,094200,7968030,15200,15200,15200,15200,0
20241119,094100,7968030,15200,15200,15200,15200,0
20241119,094000,7968030,15200,15200,15200,15200,0
20241119,093900,7968030,15200,15200,15200,15200,0
20241119,093800,7968030,15200,15200,15200,15200,0
20241119,093700,7968030,15200,15200,15200,15200,0
20241119,093600,7968030,15200,15200,15200,15200,0
20241119,093500,7968030,15200,15200,15200,15200,0
20241119,093400,7968030,15200,15200,15200,15200,0
20241119,093300,7968030,15200,15200,15200,15200,0
20241119,093200,7968030,15200,15200,15200,15200,0
20241119,093100,7968030,15200,15200,15200,15200,0
20241119,093000,7968030,15200,15200,15200,15200,0
20241119,092900,7968030,15200,15200,15200,15200,0
20241119,092800,7968030,15200,15200,15200,15200,0
20241119,092700,7968030,15200,15200,15200,15200,0
20241119,092600,7968030,15200,15200,15200,15200,0
20241119,092500,7968030,15200,15200,15200,15200,0
20241119,092400,7968030,15200,15200,15200,15200,0
20241119,092300,7968030,15200,15200,15200,15200,0
20241119,092200,7968030,15200,15200,15200,15200,0
20241119,092100,7968030,15200,15200,15200,15200,0
20241119,092000,7968030,15200,15200,15200,15200,0
20241119,091900,7968030,15200,15200,15200,15200,0
20241119,091800,7968030,15200,15200,15200,15200,0
20241119,091700,7968030,15200,15200,15200,15200,1
20241119,091600,7952830,15260,15260,15260,15260,0
20241119,091500,7952830,15260,15260,15260,15260,0
20241119,091400,7952830,15260,15260,15260,15260,0
20241119,091300,7952830,15260,15260,15260,15260,0
20241119,091200,7952830,15260,15260,15260,15260,4
20241119,091100,7891790,15270,15270,15270,15270,1
20241119,091000,7876520,15230,15230,15230,15230,0
20241119,090900,7876520,15230,15230,15230,15230,0
20241119,090800,7876520,15230,15230,15230,15230,0
20241119,090700,7876520,15230,15230,15230,15230,0
20241119,090600,7876520,15230,15270,15270,15230,121
20241119,090500,6030360,15790,15790,15790,15790,0
20241119,090400,6030360,15790,15790,15790,15790,0
20241119,090300,6030360,15790,15790,15790,15790,0
20241119,090200,6030360,15790,15240,15790,15240,22
20241119,090100,5693980,15900,15180,15900,15180,221
20241119,090000,2296420,15190,14910,15190,14910,154