KissMeData/267850/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,204600,212119770,18080,18080,18080,18080,709
20241119,204500,212119770,18080,18080,18080,18080,0
20241119,204400,212119770,18080,18080,18080,18080,0
20241119,204300,212119770,18080,18080,18080,18080,0
20241119,204200,212119770,18080,18080,18080,18080,0
20241119,204100,212119770,18080,18080,18080,18080,0
20241119,204000,212119770,18080,18080,18080,18080,0
20241119,203900,212119770,18080,18080,18080,18080,0
20241119,203800,212119770,18080,18080,18080,18080,0
20241119,203700,212119770,18080,18080,18080,18080,0
20241119,203600,212119770,18080,18080,18080,18080,0
20241119,203500,212119770,18080,18080,18080,18080,0
20241119,203400,212119770,18080,18080,18080,18080,0
20241119,203300,212119770,18080,18080,18080,18080,0
20241119,203200,212119770,18080,18080,18080,18080,0
20241119,203100,212119770,18080,18080,18080,18080,0
20241119,203000,212119770,18080,18080,18080,18080,0
20241119,202900,212119770,18080,18080,18080,18080,0
20241119,202800,212119770,18080,18080,18080,18080,0
20241119,202700,212119770,18080,18080,18080,18080,0
20241119,202600,212119770,18080,18080,18080,18080,0
20241119,202500,212119770,18080,18080,18080,18080,0
20241119,202400,212119770,18080,18080,18080,18080,0
20241119,202300,212119770,18080,18080,18080,18080,0
20241119,202200,212119770,18080,18080,18080,18080,0
20241119,202100,212119770,18080,18080,18080,18080,0
20241119,202000,212119770,18080,18080,18080,18080,0
20241119,201900,212119770,18080,18080,18080,18080,0
20241119,201800,212119770,18080,18080,18080,18080,0
20241119,201700,212119770,18080,18080,18080,18080,0
20241119,201600,212119770,18080,18080,18080,18080,709
20241119,201500,212119770,18080,18080,18080,18080,0
20241119,201400,212119770,18080,18080,18080,18080,0
20241119,201300,212119770,18080,18080,18080,18080,0
20241119,201200,212119770,18080,18080,18080,18080,0
20241119,201100,212119770,18080,18080,18080,18080,0
20241119,201000,212119770,18080,18080,18080,18080,0
20241119,200900,212119770,18080,18080,18080,18080,0
20241119,200800,212119770,18080,18080,18080,18080,0
20241119,200700,212119770,18080,18080,18080,18080,0
20241119,200600,212119770,18080,18080,18080,18080,0
20241119,200500,212119770,18080,18080,18080,18080,0
20241119,200400,212119770,18080,18080,18080,18080,0
20241119,200300,212119770,18080,18080,18080,18080,0
20241119,200200,212119770,18080,18080,18080,18080,0
20241119,200100,212119770,18080,18080,18080,18080,0
20241119,200000,212119770,18080,18080,18080,18080,0
20241119,195900,212119770,18080,18080,18080,18080,0
20241119,195800,212119770,18080,18080,18080,18080,0
20241119,195700,212119770,18080,18080,18080,18080,0
20241119,195600,212119770,18080,18080,18080,18080,0
20241119,195500,212119770,18080,18080,18080,18080,0
20241119,195400,212119770,18080,18080,18080,18080,0
20241119,195300,212119770,18080,18080,18080,18080,0
20241119,195200,212119770,18080,18080,18080,18080,0
20241119,195100,212119770,18080,18080,18080,18080,0
20241119,195000,212119770,18080,18080,18080,18080,0
20241119,194900,212119770,18080,18080,18080,18080,0
20241119,194800,212119770,18080,18080,18080,18080,0
20241119,194700,212119770,18080,18080,18080,18080,0
20241119,194600,212119770,18080,18080,18080,18080,709
20241119,194500,212119770,18080,18080,18080,18080,0
20241119,194400,212119770,18080,18080,18080,18080,0
20241119,194300,212119770,18080,18080,18080,18080,0
20241119,194200,212119770,18080,18080,18080,18080,0
20241119,194100,212119770,18080,18080,18080,18080,0
20241119,194000,212119770,18080,18080,18080,18080,0
20241119,193900,212119770,18080,18080,18080,18080,0
20241119,193800,212119770,18080,18080,18080,18080,0
20241119,193700,212119770,18080,18080,18080,18080,0
20241119,193600,212119770,18080,18080,18080,18080,0
20241119,193500,212119770,18080,18080,18080,18080,0
20241119,193400,212119770,18080,18080,18080,18080,0
20241119,193300,212119770,18080,18080,18080,18080,0
20241119,193200,212119770,18080,18080,18080,18080,0
20241119,193100,212119770,18080,18080,18080,18080,0
20241119,193000,212119770,18080,18080,18080,18080,0
20241119,192900,212119770,18080,18080,18080,18080,0
20241119,192800,212119770,18080,18080,18080,18080,0
20241119,192700,212119770,18080,18080,18080,18080,0
20241119,192600,212119770,18080,18080,18080,18080,0
20241119,192500,212119770,18080,18080,18080,18080,0
20241119,192400,212119770,18080,18080,18080,18080,0
20241119,192300,212119770,18080,18080,18080,18080,0
20241119,192200,212119770,18080,18080,18080,18080,0
20241119,192100,212119770,18080,18080,18080,18080,0
20241119,192000,212119770,18080,18080,18080,18080,0
20241119,191900,212119770,18080,18080,18080,18080,0
20241119,191800,212119770,18080,18080,18080,18080,0
20241119,191700,212119770,18080,18080,18080,18080,0
20241119,191600,212119770,18080,18080,18080,18080,709
20241119,191500,212119770,18080,18080,18080,18080,0
20241119,191400,212119770,18080,18080,18080,18080,0
20241119,191300,212119770,18080,18080,18080,18080,0
20241119,191200,212119770,18080,18080,18080,18080,0
20241119,191100,212119770,18080,18080,18080,18080,0
20241119,191000,212119770,18080,18080,18080,18080,0
20241119,190900,212119770,18080,18080,18080,18080,0
20241119,190800,212119770,18080,18080,18080,18080,0
20241119,190700,212119770,18080,18080,18080,18080,0
20241119,190600,212119770,18080,18080,18080,18080,0
20241119,190500,212119770,18080,18080,18080,18080,0
20241119,190400,212119770,18080,18080,18080,18080,0
20241119,190300,212119770,18080,18080,18080,18080,0
20241119,190200,212119770,18080,18080,18080,18080,0
20241119,190100,212119770,18080,18080,18080,18080,0
20241119,190000,212119770,18080,18080,18080,18080,0
20241119,185900,212119770,18080,18080,18080,18080,0
20241119,185800,212119770,18080,18080,18080,18080,0
20241119,185700,212119770,18080,18080,18080,18080,0
20241119,185600,212119770,18080,18080,18080,18080,0
20241119,185500,212119770,18080,18080,18080,18080,0
20241119,185400,212119770,18080,18080,18080,18080,0
20241119,185300,212119770,18080,18080,18080,18080,0
20241119,185200,212119770,18080,18080,18080,18080,0
20241119,185100,212119770,18080,18080,18080,18080,0
20241119,185000,212119770,18080,18080,18080,18080,0
20241119,184900,212119770,18080,18080,18080,18080,0
20241119,184800,212119770,18080,18080,18080,18080,0
20241119,184700,212119770,18080,18080,18080,18080,0
20241119,184600,212119770,18080,18080,18080,18080,709
20241119,184500,212119770,18080,18080,18080,18080,0
20241119,184400,212119770,18080,18080,18080,18080,0
20241119,184300,212119770,18080,18080,18080,18080,0
20241119,184200,212119770,18080,18080,18080,18080,0
20241119,184100,212119770,18080,18080,18080,18080,0
20241119,184000,212119770,18080,18080,18080,18080,0
20241119,183900,212119770,18080,18080,18080,18080,0
20241119,183800,212119770,18080,18080,18080,18080,0
20241119,183700,212119770,18080,18080,18080,18080,0
20241119,183600,212119770,18080,18080,18080,18080,0
20241119,183500,212119770,18080,18080,18080,18080,0
20241119,183400,212119770,18080,18080,18080,18080,0
20241119,183300,212119770,18080,18080,18080,18080,0
20241119,183200,212119770,18080,18080,18080,18080,0
20241119,183100,212119770,18080,18080,18080,18080,0
20241119,183000,212119770,18080,18080,18080,18080,0
20241119,182900,212119770,18080,18080,18080,18080,0
20241119,182800,212119770,18080,18080,18080,18080,0
20241119,182700,212119770,18080,18080,18080,18080,0
20241119,182600,212119770,18080,18080,18080,18080,0
20241119,182500,212119770,18080,18080,18080,18080,0
20241119,182400,212119770,18080,18080,18080,18080,0
20241119,182300,212119770,18080,18080,18080,18080,0
20241119,182200,212119770,18080,18080,18080,18080,0
20241119,182100,212119770,18080,18080,18080,18080,0
20241119,182000,212119770,18080,18080,18080,18080,0
20241119,181900,212119770,18080,18080,18080,18080,0
20241119,181800,212119770,18080,18080,18080,18080,0
20241119,181700,212119770,18080,18080,18080,18080,0
20241119,181600,212119770,18080,18080,18080,18080,709
20241119,181500,212119770,18080,18080,18080,18080,0
20241119,181400,212119770,18080,18080,18080,18080,0
20241119,181300,212119770,18080,18080,18080,18080,0
20241119,181200,212119770,18080,18080,18080,18080,0
20241119,181100,212119770,18080,18080,18080,18080,0
20241119,181000,212119770,18080,18080,18080,18080,0
20241119,180900,212119770,18080,18080,18080,18080,0
20241119,180800,212119770,18080,18080,18080,18080,0
20241119,180700,212119770,18080,18080,18080,18080,0
20241119,180600,212119770,18080,18080,18080,18080,0
20241119,180500,212119770,18080,18080,18080,18080,0
20241119,180400,212119770,18080,18080,18080,18080,0
20241119,180300,212119770,18080,18080,18080,18080,0
20241119,180200,212119770,18080,18080,18080,18080,0
20241119,180100,212119770,18080,18080,18080,18080,0
20241119,180000,212119770,18080,18080,18080,18080,0
20241119,175900,212119770,18080,18080,18080,18080,0
20241119,175800,212119770,18080,18080,18080,18080,0
20241119,175700,212119770,18080,18080,18080,18080,0
20241119,175600,212119770,18080,18080,18080,18080,0
20241119,175500,212119770,18080,18080,18080,18080,0
20241119,175400,212119770,18080,18080,18080,18080,0
20241119,175300,212119770,18080,18080,18080,18080,0
20241119,175200,212119770,18080,18080,18080,18080,0
20241119,175100,212119770,18080,18080,18080,18080,0
20241119,175000,212119770,18080,18080,18080,18080,0
20241119,174900,212119770,18080,18080,18080,18080,0
20241119,174800,212119770,18080,18080,18080,18080,0
20241119,174700,212119770,18080,18080,18080,18080,0
20241119,174600,212119770,18080,18080,18080,18080,709
20241119,174500,212119770,18080,18080,18080,18080,0
20241119,174400,212119770,18080,18080,18080,18080,0
20241119,174300,212119770,18080,18080,18080,18080,0
20241119,174200,212119770,18080,18080,18080,18080,0
20241119,174100,212119770,18080,18080,18080,18080,0
20241119,174000,212119770,18080,18080,18080,18080,0
20241119,173900,212119770,18080,18080,18080,18080,0
20241119,173800,212119770,18080,18080,18080,18080,0
20241119,173700,212119770,18080,18080,18080,18080,0
20241119,173600,212119770,18080,18080,18080,18080,0
20241119,173500,212119770,18080,18080,18080,18080,0
20241119,173400,212119770,18080,18080,18080,18080,0
20241119,173300,212119770,18080,18080,18080,18080,0
20241119,173200,212119770,18080,18080,18080,18080,0
20241119,173100,212119770,18080,18080,18080,18080,0
20241119,173000,212119770,18080,18080,18080,18080,0
20241119,172900,212119770,18080,18080,18080,18080,0
20241119,172800,212119770,18080,18080,18080,18080,0
20241119,172700,212119770,18080,18080,18080,18080,0
20241119,172600,212119770,18080,18080,18080,18080,0
20241119,172500,212119770,18080,18080,18080,18080,0
20241119,172400,212119770,18080,18080,18080,18080,0
20241119,172300,212119770,18080,18080,18080,18080,0
20241119,172200,212119770,18080,18080,18080,18080,0
20241119,172100,212119770,18080,18080,18080,18080,0
20241119,172000,212119770,18080,18080,18080,18080,0
20241119,171900,212119770,18080,18080,18080,18080,0
20241119,171800,212119770,18080,18080,18080,18080,0
20241119,171700,212119770,18080,18080,18080,18080,0
20241119,171600,212119770,18080,18080,18080,18080,709
20241119,171500,212119770,18080,18080,18080,18080,0
20241119,171400,212119770,18080,18080,18080,18080,0
20241119,171300,212119770,18080,18080,18080,18080,0
20241119,171200,212119770,18080,18080,18080,18080,0
20241119,171100,212119770,18080,18080,18080,18080,0
20241119,171000,212119770,18080,18080,18080,18080,0
20241119,170900,212119770,18080,18080,18080,18080,0
20241119,170800,212119770,18080,18080,18080,18080,0
20241119,170700,212119770,18080,18080,18080,18080,0
20241119,170600,212119770,18080,18080,18080,18080,0
20241119,170500,212119770,18080,18080,18080,18080,0
20241119,170400,212119770,18080,18080,18080,18080,0
20241119,170300,212119770,18080,18080,18080,18080,0
20241119,170200,212119770,18080,18080,18080,18080,0
20241119,170100,212119770,18080,18080,18080,18080,0
20241119,170000,212119770,18080,18080,18080,18080,0
20241119,165900,212119770,18080,18080,18080,18080,0
20241119,165800,212119770,18080,18080,18080,18080,0
20241119,165700,212119770,18080,18080,18080,18080,0
20241119,165600,212119770,18080,18080,18080,18080,0
20241119,165500,212119770,18080,18080,18080,18080,0
20241119,165400,212119770,18080,18080,18080,18080,0
20241119,165300,212119770,18080,18080,18080,18080,0
20241119,165200,212119770,18080,18080,18080,18080,0
20241119,165100,212119770,18080,18080,18080,18080,0
20241119,165000,212119770,18080,18080,18080,18080,0
20241119,164900,212119770,18080,18080,18080,18080,0
20241119,164800,212119770,18080,18080,18080,18080,0
20241119,164700,212119770,18080,18080,18080,18080,0
20241119,164600,212119770,18080,18080,18080,18080,709
20241119,164500,212119770,18080,18080,18080,18080,0
20241119,164400,212119770,18080,18080,18080,18080,0
20241119,164300,212119770,18080,18080,18080,18080,0
20241119,164200,212119770,18080,18080,18080,18080,0
20241119,164100,212119770,18080,18080,18080,18080,0
20241119,164000,212119770,18080,18080,18080,18080,0
20241119,163900,212119770,18080,18080,18080,18080,0
20241119,163800,212119770,18080,18080,18080,18080,0
20241119,163700,212119770,18080,18080,18080,18080,0
20241119,163600,212119770,18080,18080,18080,18080,0
20241119,163500,212119770,18080,18080,18080,18080,0
20241119,163400,212119770,18080,18080,18080,18080,0
20241119,163300,212119770,18080,18080,18080,18080,0
20241119,163200,212119770,18080,18080,18080,18080,0
20241119,163100,212119770,18080,18080,18080,18080,0
20241119,163000,212119770,18080,18080,18080,18080,0
20241119,162900,212119770,18080,18080,18080,18080,0
20241119,162800,212119770,18080,18080,18080,18080,0
20241119,162700,212119770,18080,18080,18080,18080,0
20241119,162600,212119770,18080,18080,18080,18080,0
20241119,162500,212119770,18080,18080,18080,18080,0
20241119,162400,212119770,18080,18080,18080,18080,0
20241119,162300,212119770,18080,18080,18080,18080,0
20241119,162200,212119770,18080,18080,18080,18080,0
20241119,162100,212119770,18080,18080,18080,18080,0
20241119,162000,212119770,18080,18080,18080,18080,0
20241119,161900,212119770,18080,18080,18080,18080,0
20241119,161800,212119770,18080,18080,18080,18080,0
20241119,161700,212119770,18080,18080,18080,18080,0
20241119,161600,212119770,18080,18080,18080,18080,709
20241119,161500,212119770,18080,18080,18080,18080,0
20241119,161400,212119770,18080,18080,18080,18080,0
20241119,161300,212119770,18080,18080,18080,18080,0
20241119,161200,212119770,18080,18080,18080,18080,0
20241119,161100,212119770,18080,18080,18080,18080,0
20241119,161000,212119770,18080,18080,18080,18080,0
20241119,160900,212119770,18080,18080,18080,18080,0
20241119,160800,212119770,18080,18080,18080,18080,0
20241119,160700,212119770,18080,18080,18080,18080,0
20241119,160600,212119770,18080,18080,18080,18080,0
20241119,160500,212119770,18080,18080,18080,18080,0
20241119,160400,212119770,18080,18080,18080,18080,0
20241119,160300,212119770,18080,18080,18080,18080,0
20241119,160200,212119770,18080,18080,18080,18080,0
20241119,160100,212119770,18080,18080,18080,18080,0
20241119,160000,212119770,18080,18080,18080,18080,0
20241119,155900,212119770,18080,18080,18080,18080,0
20241119,155800,212119770,18080,18080,18080,18080,0
20241119,155700,212119770,18080,18080,18080,18080,0
20241119,155600,212119770,18080,18080,18080,18080,0
20241119,155500,212119770,18080,18080,18080,18080,0
20241119,155400,212119770,18080,18080,18080,18080,0
20241119,155300,212119770,18080,18080,18080,18080,0
20241119,155200,212119770,18080,18080,18080,18080,0
20241119,155100,212119770,18080,18080,18080,18080,0
20241119,155000,212119770,18080,18080,18080,18080,0
20241119,154900,212119770,18080,18080,18080,18080,0
20241119,154800,212119770,18080,18080,18080,18080,0
20241119,154700,212119770,18080,18080,18080,18080,0
20241119,154600,212119770,18080,18080,18080,18080,709
20241119,154500,212119770,18080,18080,18080,18080,0
20241119,154400,212119770,18080,18080,18080,18080,0
20241119,154300,212119770,18080,18080,18080,18080,0
20241119,154200,212119770,18080,18080,18080,18080,0
20241119,154100,212119770,18080,18080,18080,18080,0
20241119,154000,212119770,18080,18080,18080,18080,0
20241119,153900,212119770,18080,18080,18080,18080,0
20241119,153800,212119770,18080,18080,18080,18080,0
20241119,153700,212119770,18080,18080,18080,18080,0
20241119,153600,212119770,18080,18080,18080,18080,0
20241119,153500,212119770,18080,18080,18080,18080,0
20241119,153400,212119770,18080,18080,18080,18080,0
20241119,153300,212119770,18080,18080,18080,18080,0
20241119,153200,212119770,18080,18080,18080,18080,0
20241119,153100,212119770,18080,18080,18080,18080,0
20241119,153000,212119770,18080,18080,18080,18080,709
20241119,152900,199301050,18070,18070,18070,18070,0
20241119,152800,199301050,18070,18070,18070,18070,0
20241119,152700,199301050,18070,18070,18070,18070,0
20241119,152600,199301050,18070,18070,18070,18070,0
20241119,152500,199301050,18070,18070,18070,18070,0
20241119,152400,199301050,18070,18070,18070,18070,0
20241119,152300,199301050,18070,18070,18070,18070,0
20241119,152200,199301050,18070,18070,18070,18070,0
20241119,152100,199301050,18070,18070,18070,18070,0
20241119,152000,199301050,18070,18070,18070,18070,0
20241119,151900,199301050,18070,18050,18070,18030,132
20241119,151800,196918250,18030,18030,18030,18030,38
20241119,151700,196233110,18020,18020,18020,18020,1
20241119,151600,196215090,18020,18020,18020,18020,30
20241119,151500,195674490,18030,18030,18030,18030,0
20241119,151400,195674490,18030,18030,18030,18030,1
20241119,151300,195656460,18030,18030,18030,18030,0
20241119,151200,195656460,18030,18020,18030,18020,4
20241119,151100,195584360,18020,18020,18020,18020,1
20241119,151000,195566340,18030,18030,18030,18030,28
20241119,150900,195061500,18030,18030,18030,18030,0
20241119,150800,195061500,18030,18030,18030,18030,0
20241119,150700,195061500,18030,18030,18030,18030,4
20241119,150600,194989380,18030,18020,18030,18020,107
20241119,150500,193061120,18020,18020,18020,18020,10
20241119,150400,192880920,18020,17970,18020,17970,11
20241119,150300,192682750,17970,17970,17970,17970,1
20241119,150200,192664780,17970,17970,17970,17970,0
20241119,150100,192664780,17970,17970,17970,17970,1
20241119,150000,192646810,17980,17980,17980,17980,0
20241119,145900,192646810,17980,17980,17980,17980,0
20241119,145800,192646810,17980,17980,17980,17980,11
20241119,145700,192449030,17970,17970,17970,17970,0
20241119,145600,192449030,17970,17970,17970,17970,61
20241119,145500,191352860,17940,17940,17940,17940,0
20241119,145400,191352860,17940,17940,17940,17940,0
20241119,145300,191352860,17940,17940,17940,17940,1
20241119,145200,191334920,17940,17940,17940,17940,0
20241119,145100,191334920,17940,17940,17940,17940,0
20241119,145000,191334920,17940,17940,17940,17940,0
20241119,144900,191334920,17940,17940,17940,17940,1
20241119,144800,191316980,17940,17940,17940,17940,0
20241119,144700,191316980,17940,17940,17940,17940,20
20241119,144600,190958180,17920,17920,17920,17920,0
20241119,144500,190958180,17920,17920,17920,17920,0
20241119,144400,190958180,17920,17920,17920,17920,0
20241119,144300,190958180,17920,17920,17920,17920,0
20241119,144200,190958180,17920,17920,17920,17920,0
20241119,144100,190958180,17920,17920,17920,17920,0
20241119,144000,190958180,17920,17920,17920,17920,1
20241119,143900,190940260,17920,17920,17920,17920,0
20241119,143800,190940260,17920,17920,17920,17920,2
20241119,143700,190904420,17920,17920,17920,17920,0
20241119,143600,190904420,17920,17920,17920,17920,0
20241119,143500,190904420,17920,17920,17920,17920,1
20241119,143400,190886500,17920,17920,17920,17920,0
20241119,143300,190886500,17920,17920,17920,17920,0
20241119,143200,190886500,17920,17920,17920,17920,0
20241119,143100,190886500,17920,17920,17920,17920,0
20241119,143000,190886500,17920,17920,17920,17920,1
20241119,142900,190868580,17920,17920,17920,17920,0
20241119,142800,190868580,17920,17920,17920,17920,0
20241119,142700,190868580,17920,17920,17920,17920,3
20241119,142600,190814820,17930,17930,17930,17930,0
20241119,142500,190814820,17930,17930,17930,17930,0
20241119,142400,190814820,17930,17930,17930,17930,60
20241119,142300,189739020,17910,17910,17910,17910,0
20241119,142200,189739020,17910,17910,17910,17910,0
20241119,142100,189739020,17910,17910,17910,17910,1
20241119,142000,189721110,17910,17910,17910,17910,1
20241119,141900,189703200,17920,17930,17930,17920,50
20241119,141800,188806800,17930,17930,17930,17930,0
20241119,141700,188806800,17930,17930,17930,17930,29
20241119,141600,188286830,17930,17930,17930,17930,0
20241119,141500,188286830,17930,17930,17930,17930,0
20241119,141400,188286830,17930,17930,17930,17930,0
20241119,141300,188286830,17930,17930,17930,17930,0
20241119,141200,188286830,17930,17930,17930,17930,1
20241119,141100,188268900,17910,17910,17910,17910,0
20241119,141000,188268900,17910,17910,17910,17910,1
20241119,140900,188250990,17910,17910,17910,17910,0
20241119,140800,188250990,17910,17910,17910,17910,16
20241119,140700,187964430,17900,17900,17900,17900,0
20241119,140600,187964430,17900,17900,17900,17900,1
20241119,140500,187946530,17910,17930,17930,17910,305
20241119,140400,182480940,17940,17940,17940,17940,0
20241119,140300,182480940,17940,17940,17940,17940,0
20241119,140200,182480940,17940,17940,17940,17940,0
20241119,140100,182480940,17940,17940,17940,17940,0
20241119,140000,182480940,17940,17970,17970,17940,367
20241119,135900,175893390,17970,17970,17970,17970,0
20241119,135800,175893390,17970,17970,17970,17970,0
20241119,135700,175893390,17970,17970,17970,17970,0
20241119,135600,175893390,17970,17970,17970,17970,0
20241119,135500,175893390,17970,17970,17970,17970,0
20241119,135400,175893390,17970,17970,17970,17970,0
20241119,135300,175893390,17970,17970,17970,17970,1
20241119,135200,175875420,18020,18020,18020,18020,0
20241119,135100,175875420,18020,18020,18020,18020,183
20241119,135000,172577760,18020,18020,18020,18020,16
20241119,134900,172289440,17980,17980,17980,17980,0
20241119,134800,172289440,17980,17980,17980,17980,0
20241119,134700,172289440,17980,17980,17980,17980,0
20241119,134600,172289440,17980,17980,17980,17980,0
20241119,134500,172289440,17980,17980,17980,17980,0
20241119,134400,172289440,17980,17980,17980,17980,0
20241119,134300,172289440,17980,17980,17980,17980,1
20241119,134200,172271460,17980,17980,17980,17980,0
20241119,134100,172271460,17980,17980,17980,17980,0
20241119,134000,172271460,17980,17980,17980,17980,0
20241119,133900,172271460,17980,18020,18020,17980,10
20241119,133800,172091620,18000,18000,18000,18000,0
20241119,133700,172091620,18000,18000,18000,18000,0
20241119,133600,172091620,18000,18000,18000,18000,0
20241119,133500,172091620,18000,18000,18000,18000,0
20241119,133400,172091620,18000,18000,18000,18000,0
20241119,133300,172091620,18000,18000,18000,18000,0
20241119,133200,172091620,18000,18000,18000,18000,0
20241119,133100,172091620,18000,18000,18000,18000,113
20241119,133000,170057620,17990,17990,17990,17990,1
20241119,132900,170039630,17990,17990,17990,17990,8
20241119,132800,169895710,17990,17990,17990,17990,0
20241119,132700,169895710,17990,17990,17990,17990,0
20241119,132600,169895710,17990,17990,17990,17990,0
20241119,132500,169895710,17990,17990,17990,17990,0
20241119,132400,169895710,17990,17990,17990,17990,0
20241119,132300,169895710,17990,17990,17990,17990,0
20241119,132200,169895710,17990,17990,17990,17990,0
20241119,132100,169895710,17990,17990,17990,17990,0
20241119,132000,169895710,17990,17990,17990,17990,1
20241119,131900,169877720,17990,17990,17990,17990,0
20241119,131800,169877720,17990,17990,17990,17990,0
20241119,131700,169877720,17990,17990,17990,17990,0
20241119,131600,169877720,17990,17990,17990,17990,0
20241119,131500,169877720,17990,17990,17990,17990,0
20241119,131400,169877720,17990,17990,17990,17990,0
20241119,131300,169877720,17990,17990,17990,17990,0
20241119,131200,169877720,17990,17990,17990,17990,0
20241119,131100,169877720,17990,17990,17990,17990,1
20241119,131000,169859730,18000,18000,18000,18000,0
20241119,130900,169859730,18000,17990,18000,17980,170
20241119,130800,166801380,17990,17990,17990,17990,0
20241119,130700,166801380,17990,17990,17990,17990,0
20241119,130600,166801380,17990,17990,17990,17990,0
20241119,130500,166801380,17990,17990,17990,17990,0
20241119,130400,166801380,17990,17990,17990,17990,0
20241119,130300,166801380,17990,17990,17990,17990,0
20241119,130200,166801380,17990,17990,17990,17990,0
20241119,130100,166801380,17990,17990,17990,17990,0
20241119,130000,166801380,17990,17990,17990,17990,0
20241119,125900,166801380,17990,17990,17990,17990,0
20241119,125800,166801380,17990,17990,17990,17990,0
20241119,125700,166801380,17990,17990,17990,17990,8
20241119,125600,166657460,18000,18000,18000,18000,2
20241119,125500,166621460,18000,18000,18000,18000,0
20241119,125400,166621460,18000,18000,18000,18000,0
20241119,125300,166621460,18000,18000,18000,18000,0
20241119,125200,166621460,18000,18000,18000,18000,0
20241119,125100,166621460,18000,18000,18000,18000,0
20241119,125000,166621460,18000,18000,18000,18000,0
20241119,124900,166621460,18000,18000,18000,18000,0
20241119,124800,166621460,18000,18000,18000,18000,61
20241119,124700,165523460,18000,18000,18000,18000,0
20241119,124600,165523460,18000,18000,18000,18000,0
20241119,124500,165523460,18000,18000,18000,18000,71
20241119,124400,164245460,17960,17960,17960,17960,0
20241119,124300,164245460,17960,17960,17960,17960,0
20241119,124200,164245460,17960,17960,17960,17960,0
20241119,124100,164245460,17960,17960,17960,17960,0
20241119,124000,164245460,17960,17960,17960,17960,0
20241119,123900,164245460,17960,17960,17960,17960,0
20241119,123800,164245460,17960,17960,17960,17960,0
20241119,123700,164245460,17960,17960,17960,17960,0
20241119,123600,164245460,17960,17960,17960,17960,0
20241119,123500,164245460,17960,17960,17960,17960,0
20241119,123400,164245460,17960,17960,17960,17960,0
20241119,123300,164245460,17960,17980,17980,17960,160
20241119,123200,161370250,17980,17980,17980,17980,0
20241119,123100,161370250,17980,17990,17990,17980,26
20241119,123000,160902610,17990,17990,17990,17990,0
20241119,122900,160902610,17990,17990,17990,17990,0
20241119,122800,160902610,17990,17990,17990,17990,0
20241119,122700,160902610,17990,17990,17990,17990,0
20241119,122600,160902610,17990,17990,17990,17990,5
20241119,122500,160812660,18000,18000,18000,18000,0
20241119,122400,160812660,18000,18000,18000,18000,0
20241119,122300,160812660,18000,18000,18000,18000,0
20241119,122200,160812660,18000,18000,18000,18000,0
20241119,122100,160812660,18000,18000,18000,18000,0
20241119,122000,160812660,18000,18000,18000,18000,0
20241119,121900,160812660,18000,18000,18000,18000,0
20241119,121800,160812660,18000,18000,18000,18000,0
20241119,121700,160812660,18000,18000,18000,18000,0
20241119,121600,160812660,18000,18010,18010,18000,117
20241119,121500,158706500,18020,18020,18020,18020,42
20241119,121400,157949660,18080,18080,18080,18080,0
20241119,121300,157949660,18080,18080,18080,18080,1
20241119,121200,157931580,18010,18010,18010,18010,0
20241119,121100,157931580,18010,18010,18010,18010,0
20241119,121000,157931580,18010,18010,18010,18010,0
20241119,120900,157931580,18010,18010,18010,18010,9
20241119,120800,157769490,18010,18010,18010,18010,0
20241119,120700,157769490,18010,18010,18010,18010,197
20241119,120600,154221520,18020,18020,18020,18020,0
20241119,120500,154221520,18020,18030,18030,18020,55
20241119,120400,153230070,18040,18040,18040,18040,0
20241119,120300,153230070,18040,18040,18040,18040,110
20241119,120200,151245670,18040,18040,18040,18040,0
20241119,120100,151245670,18040,18040,18040,18040,0
20241119,120000,151245670,18040,18040,18040,18040,0
20241119,115900,151245670,18040,18040,18040,18040,0
20241119,115800,151245670,18040,18060,18060,18030,259
20241119,115700,146574680,18060,18060,18060,18060,0
20241119,115600,146574680,18060,18060,18060,18060,0
20241119,115500,146574680,18060,18060,18060,18060,0
20241119,115400,146574680,18060,18060,18060,18060,0
20241119,115300,146574680,18060,18060,18060,18060,0
20241119,115200,146574680,18060,18060,18060,18060,251
20241119,115100,142041620,18070,18070,18070,18070,0
20241119,115000,142041620,18070,18070,18070,18070,10
20241119,114900,141860920,18070,18130,18130,18070,55
20241119,114800,140867000,18150,18150,18150,18150,1
20241119,114700,140848850,18150,18150,18150,18150,6
20241119,114600,140739950,18130,18130,18130,18130,0
20241119,114500,140739950,18130,18130,18130,18130,0
20241119,114400,140739950,18130,18130,18130,18130,0
20241119,114300,140739950,18130,18130,18130,18130,0
20241119,114200,140739950,18130,18130,18130,18130,0
20241119,114100,140739950,18130,18130,18130,18130,0
20241119,114000,140739950,18130,18130,18130,18130,0
20241119,113900,140739950,18130,18130,18130,18130,99
20241119,113800,138945080,18130,18130,18130,18130,0
20241119,113700,138945080,18130,18130,18130,18130,0
20241119,113600,138945080,18130,18130,18130,18130,0
20241119,113500,138945080,18130,18130,18130,18130,0
20241119,113400,138945080,18130,18130,18130,18130,0
20241119,113300,138945080,18130,18130,18130,18130,0
20241119,113200,138945080,18130,18130,18130,18130,10
20241119,113100,138763780,18130,18130,18130,18130,0
20241119,113000,138763780,18130,18130,18130,18130,0
20241119,112900,138763780,18130,18130,18130,18130,0
20241119,112800,138763780,18130,18130,18130,18130,49
20241119,112700,137875410,18130,18130,18130,18130,1
20241119,112600,137857280,18130,18130,18130,18130,0
20241119,112500,137857280,18130,18130,18130,18130,10
20241119,112400,137675980,18130,18130,18130,18130,0
20241119,112300,137675980,18130,18130,18130,18130,0
20241119,112200,137675980,18130,18130,18130,18130,0
20241119,112100,137675980,18130,18130,18130,18130,0
20241119,112000,137675980,18130,18130,18130,18130,0
20241119,111900,137675980,18130,18130,18130,18130,0
20241119,111800,137675980,18130,18130,18130,18130,0
20241119,111700,137675980,18130,18130,18130,18130,0
20241119,111600,137675980,18130,18130,18130,18130,0
20241119,111500,137675980,18130,18130,18130,18130,1
20241119,111400,137657850,18130,18060,18130,18060,4
20241119,111300,137585540,18060,18060,18060,18060,7
20241119,111200,137459120,18070,18070,18070,18070,128
20241119,111100,135146160,18100,18130,18130,18100,57
20241119,111000,134112960,18130,18130,18130,18130,10
20241119,110900,133931660,18130,18130,18130,18130,0
20241119,110800,133931660,18130,18130,18130,18130,1
20241119,110700,133913530,18130,18130,18130,18130,0
20241119,110600,133913530,18130,18130,18130,18130,0
20241119,110500,133913530,18130,18120,18130,18120,4
20241119,110400,133841020,18100,18100,18100,18100,0
20241119,110300,133841020,18100,18130,18130,18100,16
20241119,110200,133551150,18130,18130,18130,18130,0
20241119,110100,133551150,18130,18130,18130,18130,0
20241119,110000,133551150,18130,18130,18130,18130,0
20241119,105900,133551150,18130,18130,18130,18130,0
20241119,105800,133551150,18130,18130,18130,18130,0
20241119,105700,133551150,18130,18130,18130,18130,0
20241119,105600,133551150,18130,18130,18130,18130,0
20241119,105500,133551150,18130,18130,18130,18130,0
20241119,105400,133551150,18130,18130,18130,18130,0
20241119,105300,133551150,18130,18130,18130,18130,1
20241119,105200,133533020,18110,18110,18110,18110,0
20241119,105100,133533020,18110,18110,18110,18110,0
20241119,105000,133533020,18110,18110,18110,18110,0
20241119,104900,133533020,18110,18110,18110,18110,0
20241119,104800,133533020,18110,18110,18110,18110,0
20241119,104700,133533020,18110,18110,18110,18110,0
20241119,104600,133533020,18110,18110,18110,18110,0
20241119,104500,133533020,18110,18110,18110,18110,4
20241119,104400,133460580,18200,18200,18200,18200,0
20241119,104300,133460580,18200,18200,18200,18200,0
20241119,104200,133460580,18200,18200,18200,18200,0
20241119,104100,133460580,18200,18160,18200,18160,10
20241119,104000,133278620,18200,18200,18200,18200,0
20241119,103900,133278620,18200,18200,18200,18200,0
20241119,103800,133278620,18200,18200,18200,18200,0
20241119,103700,133278620,18200,18090,18200,18090,75
20241119,103600,131919080,18090,18090,18090,18090,0
20241119,103500,131919080,18090,18090,18090,18090,0
20241119,103400,131919080,18090,18090,18090,18090,65
20241119,103300,130743230,18110,18110,18110,18110,0
20241119,103200,130743230,18110,18110,18110,18110,54
20241119,103100,129765290,18120,18120,18120,18120,10
20241119,103000,129584090,18120,18120,18120,18120,0
20241119,102900,129584090,18120,18120,18120,18120,0
20241119,102800,129584090,18120,18120,18120,18120,0
20241119,102700,129584090,18120,18120,18130,18120,66
20241119,102600,128388160,18120,18120,18120,18120,0
20241119,102500,128388160,18120,18120,18120,18120,2
20241119,102400,128351920,18110,18110,18110,18110,0
20241119,102300,128351920,18110,18110,18110,18110,0
20241119,102200,128351920,18110,18110,18110,18110,0
20241119,102100,128351920,18110,18110,18110,18110,0
20241119,102000,128351920,18110,18110,18110,18110,0
20241119,101900,128351920,18110,18110,18110,18110,172
20241119,101800,125237000,18110,18110,18110,18110,0
20241119,101700,125237000,18110,18110,18110,18110,1
20241119,101600,125218890,18110,18110,18110,18110,0
20241119,101500,125218890,18110,18110,18110,18110,8
20241119,101400,125074010,18110,18090,18110,18040,30
20241119,101300,124531970,18110,18110,18110,18110,0
20241119,101200,124531970,18110,18110,18110,18110,21
20241119,101100,124151660,18120,18130,18130,18120,90
20241119,101000,122520070,18190,18190,18190,18190,1
20241119,100900,122501880,18220,18220,18220,18220,0
20241119,100800,122501880,18220,18220,18220,18220,0
20241119,100700,122501880,18220,18220,18220,18220,0
20241119,100600,122501880,18220,18220,18220,18220,0
20241119,100500,122501880,18220,18220,18220,18220,0
20241119,100400,122501880,18220,18220,18220,18220,0
20241119,100300,122501880,18220,18220,18220,18220,0
20241119,100200,122501880,18220,18220,18220,18220,10
20241119,100100,122319680,18220,18220,18220,18220,0
20241119,100000,122319680,18220,18220,18220,18220,0
20241119,095900,122319680,18220,18220,18220,18220,0
20241119,095800,122319680,18220,18130,18220,18130,45
20241119,095700,121502030,18130,18130,18130,18130,0
20241119,095600,121502030,18130,18130,18130,18130,0
20241119,095500,121502030,18130,18130,18130,18130,2
20241119,095400,121465770,18220,18220,18220,18220,7
20241119,095300,121338230,18220,18260,18270,18220,27
20241119,095200,120846200,18130,18230,18270,18130,329
20241119,095100,114851300,18280,18280,18280,18280,16
20241119,095000,114558820,18280,18280,18280,18280,50
20241119,094900,113644820,18250,18250,18250,18250,6
20241119,094800,113535320,18250,18280,18280,18250,12
20241119,094700,113316190,18280,18250,18280,18250,128
20241119,094600,110976970,18250,18190,18270,18190,1240
20241119,094500,88370880,18190,18170,18190,18170,104
20241119,094400,86479170,18090,18090,18090,18090,0
20241119,094300,86479170,18090,18090,18090,18090,10
20241119,094200,86298270,18030,18030,18030,18030,0
20241119,094100,86298270,18030,18030,18030,18030,0
20241119,094000,86298270,18030,18030,18030,18030,0
20241119,093900,86298270,18030,18030,18030,18030,0
20241119,093800,86298270,18030,18030,18030,18030,0
20241119,093700,86298270,18030,18030,18030,18030,0
20241119,093600,86298270,18030,18130,18130,18030,5
20241119,093500,86207720,18130,18150,18170,18130,149
20241119,093400,83505900,18180,18140,18180,18140,2573
20241119,093300,36805800,18140,18140,18140,18140,1
20241119,093200,36787660,18130,18150,18150,18130,2
20241119,093100,36751380,18150,18130,18150,18130,6
20241119,093000,36642520,18150,18110,18150,18110,299
20241119,092900,31220760,18110,18100,18110,18100,87
20241119,092800,29645760,18090,18010,18090,17900,173
20241119,092700,26526750,18100,18100,18100,18100,0
20241119,092600,26526750,18100,18010,18100,18010,2
20241119,092500,26490640,18100,18060,18100,18060,79
20241119,092400,25063830,18000,18000,18000,18000,0
20241119,092300,25063830,18000,18000,18000,18000,0
20241119,092200,25063830,18000,18000,18000,18000,59
20241119,092100,24001830,18060,18060,18060,18060,0
20241119,092000,24001830,18060,18060,18060,18060,0
20241119,091900,24001830,18060,18060,18060,18060,0
20241119,091800,24001830,18060,18060,18060,18060,1
20241119,091700,23983770,18060,18060,18060,18060,1
20241119,091600,23965710,18060,18030,18060,18030,12
20241119,091500,23749270,18010,17990,18010,17990,484
20241119,091400,15037590,17860,17860,17860,17860,0
20241119,091300,15037590,17860,17860,17860,17860,0
20241119,091200,15037590,17860,17870,17870,17860,312
20241119,091100,9462160,17950,17940,17950,17940,5
20241119,091000,9372450,17880,17880,17880,17880,0
20241119,090900,9372450,17880,17880,17880,17880,80
20241119,090800,7942050,17880,17880,17880,17880,125
20241119,090700,5707050,17880,17880,17880,17880,0
20241119,090600,5707050,17880,17880,17880,17880,1
20241119,090500,5689170,17880,17880,17880,17880,0
20241119,090400,5689170,17880,17880,17880,17880,0
20241119,090300,5689170,17880,17880,17880,17880,1
20241119,090200,5671290,17980,17870,17980,17870,30
20241119,090100,5132870,18030,18010,18030,18010,2
20241119,090000,5096830,18010,18010,18010,18010,283