KissMeData/089980/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,195800,344150630,18320,18320,18320,18320,203
20241121,195700,344150630,18320,18320,18320,18320,0
20241121,195600,344150630,18320,18320,18320,18320,0
20241121,195500,344150630,18320,18320,18320,18320,0
20241121,195400,344150630,18320,18320,18320,18320,0
20241121,195300,344150630,18320,18320,18320,18320,0
20241121,195200,344150630,18320,18320,18320,18320,0
20241121,195100,344150630,18320,18320,18320,18320,0
20241121,195000,344150630,18320,18320,18320,18320,0
20241121,194900,344150630,18320,18320,18320,18320,0
20241121,194800,344150630,18320,18320,18320,18320,0
20241121,194700,344150630,18320,18320,18320,18320,0
20241121,194600,344150630,18320,18320,18320,18320,0
20241121,194500,344150630,18320,18320,18320,18320,0
20241121,194400,344150630,18320,18320,18320,18320,0
20241121,194300,344150630,18320,18320,18320,18320,0
20241121,194200,344150630,18320,18320,18320,18320,0
20241121,194100,344150630,18320,18320,18320,18320,0
20241121,194000,344150630,18320,18320,18320,18320,0
20241121,193900,344150630,18320,18320,18320,18320,0
20241121,193800,344150630,18320,18320,18320,18320,0
20241121,193700,344150630,18320,18320,18320,18320,0
20241121,193600,344150630,18320,18320,18320,18320,0
20241121,193500,344150630,18320,18320,18320,18320,0
20241121,193400,344150630,18320,18320,18320,18320,0
20241121,193300,344150630,18320,18320,18320,18320,0
20241121,193200,344150630,18320,18320,18320,18320,0
20241121,193100,344150630,18320,18320,18320,18320,0
20241121,193000,344150630,18320,18320,18320,18320,0
20241121,192900,344150630,18320,18320,18320,18320,0
20241121,192800,344150630,18320,18320,18320,18320,203
20241121,192700,344150630,18320,18320,18320,18320,0
20241121,192600,344150630,18320,18320,18320,18320,0
20241121,192500,344150630,18320,18320,18320,18320,0
20241121,192400,344150630,18320,18320,18320,18320,0
20241121,192300,344150630,18320,18320,18320,18320,0
20241121,192200,344150630,18320,18320,18320,18320,0
20241121,192100,344150630,18320,18320,18320,18320,0
20241121,192000,344150630,18320,18320,18320,18320,0
20241121,191900,344150630,18320,18320,18320,18320,0
20241121,191800,344150630,18320,18320,18320,18320,0
20241121,191700,344150630,18320,18320,18320,18320,0
20241121,191600,344150630,18320,18320,18320,18320,0
20241121,191500,344150630,18320,18320,18320,18320,0
20241121,191400,344150630,18320,18320,18320,18320,0
20241121,191300,344150630,18320,18320,18320,18320,0
20241121,191200,344150630,18320,18320,18320,18320,0
20241121,191100,344150630,18320,18320,18320,18320,0
20241121,191000,344150630,18320,18320,18320,18320,0
20241121,190900,344150630,18320,18320,18320,18320,0
20241121,190800,344150630,18320,18320,18320,18320,0
20241121,190700,344150630,18320,18320,18320,18320,0
20241121,190600,344150630,18320,18320,18320,18320,0
20241121,190500,344150630,18320,18320,18320,18320,0
20241121,190400,344150630,18320,18320,18320,18320,0
20241121,190300,344150630,18320,18320,18320,18320,0
20241121,190200,344150630,18320,18320,18320,18320,0
20241121,190100,344150630,18320,18320,18320,18320,0
20241121,190000,344150630,18320,18320,18320,18320,0
20241121,185900,344150630,18320,18320,18320,18320,0
20241121,185800,344150630,18320,18320,18320,18320,203
20241121,185700,344150630,18320,18320,18320,18320,0
20241121,185600,344150630,18320,18320,18320,18320,0
20241121,185500,344150630,18320,18320,18320,18320,0
20241121,185400,344150630,18320,18320,18320,18320,0
20241121,185300,344150630,18320,18320,18320,18320,0
20241121,185200,344150630,18320,18320,18320,18320,0
20241121,185100,344150630,18320,18320,18320,18320,0
20241121,185000,344150630,18320,18320,18320,18320,0
20241121,184900,344150630,18320,18320,18320,18320,0
20241121,184800,344150630,18320,18320,18320,18320,0
20241121,184700,344150630,18320,18320,18320,18320,0
20241121,184600,344150630,18320,18320,18320,18320,0
20241121,184500,344150630,18320,18320,18320,18320,0
20241121,184400,344150630,18320,18320,18320,18320,0
20241121,184300,344150630,18320,18320,18320,18320,0
20241121,184200,344150630,18320,18320,18320,18320,0
20241121,184100,344150630,18320,18320,18320,18320,0
20241121,184000,344150630,18320,18320,18320,18320,0
20241121,183900,344150630,18320,18320,18320,18320,0
20241121,183800,344150630,18320,18320,18320,18320,0
20241121,183700,344150630,18320,18320,18320,18320,0
20241121,183600,344150630,18320,18320,18320,18320,0
20241121,183500,344150630,18320,18320,18320,18320,0
20241121,183400,344150630,18320,18320,18320,18320,0
20241121,183300,344150630,18320,18320,18320,18320,0
20241121,183200,344150630,18320,18320,18320,18320,0
20241121,183100,344150630,18320,18320,18320,18320,0
20241121,183000,344150630,18320,18320,18320,18320,0
20241121,182900,344150630,18320,18320,18320,18320,0
20241121,182800,344150630,18320,18320,18320,18320,203
20241121,182700,344150630,18320,18320,18320,18320,0
20241121,182600,344150630,18320,18320,18320,18320,0
20241121,182500,344150630,18320,18320,18320,18320,0
20241121,182400,344150630,18320,18320,18320,18320,0
20241121,182300,344150630,18320,18320,18320,18320,0
20241121,182200,344150630,18320,18320,18320,18320,0
20241121,182100,344150630,18320,18320,18320,18320,0
20241121,182000,344150630,18320,18320,18320,18320,0
20241121,181900,344150630,18320,18320,18320,18320,0
20241121,181800,344150630,18320,18320,18320,18320,0
20241121,181700,344150630,18320,18320,18320,18320,0
20241121,181600,344150630,18320,18320,18320,18320,0
20241121,181500,344150630,18320,18320,18320,18320,0
20241121,181400,344150630,18320,18320,18320,18320,0
20241121,181300,344150630,18320,18320,18320,18320,0
20241121,181200,344150630,18320,18320,18320,18320,0
20241121,181100,344150630,18320,18320,18320,18320,0
20241121,181000,344150630,18320,18320,18320,18320,0
20241121,180900,344150630,18320,18320,18320,18320,0
20241121,180800,344150630,18320,18320,18320,18320,0
20241121,180700,344150630,18320,18320,18320,18320,0
20241121,180600,344150630,18320,18320,18320,18320,0
20241121,180500,344150630,18320,18320,18320,18320,0
20241121,180400,344150630,18320,18320,18320,18320,0
20241121,180300,344150630,18320,18320,18320,18320,0
20241121,180200,344150630,18320,18320,18320,18320,0
20241121,180100,344150630,18320,18320,18320,18320,0
20241121,180000,344150630,18320,18320,18320,18320,0
20241121,175900,344150630,18320,18320,18320,18320,0
20241121,175800,344150630,18320,18320,18320,18320,203
20241121,175700,344150630,18320,18320,18320,18320,0
20241121,175600,344150630,18320,18320,18320,18320,0
20241121,175500,344150630,18320,18320,18320,18320,0
20241121,175400,344150630,18320,18320,18320,18320,0
20241121,175300,344150630,18320,18320,18320,18320,0
20241121,175200,344150630,18320,18320,18320,18320,0
20241121,175100,344150630,18320,18320,18320,18320,0
20241121,175000,344150630,18320,18320,18320,18320,0
20241121,174900,344150630,18320,18320,18320,18320,0
20241121,174800,344150630,18320,18320,18320,18320,0
20241121,174700,344150630,18320,18320,18320,18320,0
20241121,174600,344150630,18320,18320,18320,18320,0
20241121,174500,344150630,18320,18320,18320,18320,0
20241121,174400,344150630,18320,18320,18320,18320,0
20241121,174300,344150630,18320,18320,18320,18320,0
20241121,174200,344150630,18320,18320,18320,18320,0
20241121,174100,344150630,18320,18320,18320,18320,0
20241121,174000,344150630,18320,18320,18320,18320,0
20241121,173900,344150630,18320,18320,18320,18320,0
20241121,173800,344150630,18320,18320,18320,18320,0
20241121,173700,344150630,18320,18320,18320,18320,0
20241121,173600,344150630,18320,18320,18320,18320,0
20241121,173500,344150630,18320,18320,18320,18320,0
20241121,173400,344150630,18320,18320,18320,18320,0
20241121,173300,344150630,18320,18320,18320,18320,0
20241121,173200,344150630,18320,18320,18320,18320,0
20241121,173100,344150630,18320,18320,18320,18320,0
20241121,173000,344150630,18320,18320,18320,18320,0
20241121,172900,344150630,18320,18320,18320,18320,0
20241121,172800,344150630,18320,18320,18320,18320,203
20241121,172700,344150630,18320,18320,18320,18320,0
20241121,172600,344150630,18320,18320,18320,18320,0
20241121,172500,344150630,18320,18320,18320,18320,0
20241121,172400,344150630,18320,18320,18320,18320,0
20241121,172300,344150630,18320,18320,18320,18320,0
20241121,172200,344150630,18320,18320,18320,18320,0
20241121,172100,344150630,18320,18320,18320,18320,0
20241121,172000,344150630,18320,18320,18320,18320,0
20241121,171900,344150630,18320,18320,18320,18320,0
20241121,171800,344150630,18320,18320,18320,18320,0
20241121,171700,344150630,18320,18320,18320,18320,0
20241121,171600,344150630,18320,18320,18320,18320,0
20241121,171500,344150630,18320,18320,18320,18320,0
20241121,171400,344150630,18320,18320,18320,18320,0
20241121,171300,344150630,18320,18320,18320,18320,0
20241121,171200,344150630,18320,18320,18320,18320,0
20241121,171100,344150630,18320,18320,18320,18320,0
20241121,171000,344150630,18320,18320,18320,18320,0
20241121,170900,344150630,18320,18320,18320,18320,0
20241121,170800,344150630,18320,18320,18320,18320,0
20241121,170700,344150630,18320,18320,18320,18320,0
20241121,170600,344150630,18320,18320,18320,18320,0
20241121,170500,344150630,18320,18320,18320,18320,0
20241121,170400,344150630,18320,18320,18320,18320,0
20241121,170300,344150630,18320,18320,18320,18320,0
20241121,170200,344150630,18320,18320,18320,18320,0
20241121,170100,344150630,18320,18320,18320,18320,0
20241121,170000,344150630,18320,18320,18320,18320,0
20241121,165900,344150630,18320,18320,18320,18320,0
20241121,165800,344150630,18320,18320,18320,18320,203
20241121,165700,344150630,18320,18320,18320,18320,0
20241121,165600,344150630,18320,18320,18320,18320,0
20241121,165500,344150630,18320,18320,18320,18320,0
20241121,165400,344150630,18320,18320,18320,18320,0
20241121,165300,344150630,18320,18320,18320,18320,0
20241121,165200,344150630,18320,18320,18320,18320,0
20241121,165100,344150630,18320,18320,18320,18320,0
20241121,165000,344150630,18320,18320,18320,18320,0
20241121,164900,344150630,18320,18320,18320,18320,0
20241121,164800,344150630,18320,18320,18320,18320,0
20241121,164700,344150630,18320,18320,18320,18320,0
20241121,164600,344150630,18320,18320,18320,18320,0
20241121,164500,344150630,18320,18320,18320,18320,0
20241121,164400,344150630,18320,18320,18320,18320,0
20241121,164300,344150630,18320,18320,18320,18320,0
20241121,164200,344150630,18320,18320,18320,18320,0
20241121,164100,344150630,18320,18320,18320,18320,0
20241121,164000,344150630,18320,18320,18320,18320,0
20241121,163900,344150630,18320,18320,18320,18320,0
20241121,163800,344150630,18320,18320,18320,18320,0
20241121,163700,344150630,18320,18320,18320,18320,0
20241121,163600,344150630,18320,18320,18320,18320,0
20241121,163500,344150630,18320,18320,18320,18320,0
20241121,163400,344150630,18320,18320,18320,18320,0
20241121,163300,344150630,18320,18320,18320,18320,0
20241121,163200,344150630,18320,18320,18320,18320,0
20241121,163100,344150630,18320,18320,18320,18320,0
20241121,163000,344150630,18320,18320,18320,18320,0
20241121,162900,344150630,18320,18320,18320,18320,0
20241121,162800,344150630,18320,18320,18320,18320,203
20241121,162700,344150630,18320,18320,18320,18320,0
20241121,162600,344150630,18320,18320,18320,18320,0
20241121,162500,344150630,18320,18320,18320,18320,0
20241121,162400,344150630,18320,18320,18320,18320,0
20241121,162300,344150630,18320,18320,18320,18320,0
20241121,162200,344150630,18320,18320,18320,18320,0
20241121,162100,344150630,18320,18320,18320,18320,0
20241121,162000,344150630,18320,18320,18320,18320,0
20241121,161900,344150630,18320,18320,18320,18320,0
20241121,161800,344150630,18320,18320,18320,18320,0
20241121,161700,344150630,18320,18320,18320,18320,0
20241121,161600,344150630,18320,18320,18320,18320,0
20241121,161500,344150630,18320,18320,18320,18320,0
20241121,161400,344150630,18320,18320,18320,18320,0
20241121,161300,344150630,18320,18320,18320,18320,0
20241121,161200,344150630,18320,18320,18320,18320,0
20241121,161100,344150630,18320,18320,18320,18320,0
20241121,161000,344150630,18320,18320,18320,18320,0
20241121,160900,344150630,18320,18320,18320,18320,0
20241121,160800,344150630,18320,18320,18320,18320,0
20241121,160700,344150630,18320,18320,18320,18320,0
20241121,160600,344150630,18320,18320,18320,18320,0
20241121,160500,344150630,18320,18320,18320,18320,0
20241121,160400,344150630,18320,18320,18320,18320,0
20241121,160300,344150630,18320,18320,18320,18320,0
20241121,160200,344150630,18320,18320,18320,18320,0
20241121,160100,344150630,18320,18320,18320,18320,0
20241121,160000,344150630,18320,18320,18320,18320,0
20241121,155900,344150630,18320,18320,18320,18320,0
20241121,155800,344150630,18320,18320,18320,18320,203
20241121,155700,344150630,18320,18320,18320,18320,0
20241121,155600,344150630,18320,18320,18320,18320,0
20241121,155500,344150630,18320,18320,18320,18320,0
20241121,155400,344150630,18320,18320,18320,18320,0
20241121,155300,344150630,18320,18320,18320,18320,0
20241121,155200,344150630,18320,18320,18320,18320,0
20241121,155100,344150630,18320,18320,18320,18320,0
20241121,155000,344150630,18320,18320,18320,18320,0
20241121,154900,344150630,18320,18320,18320,18320,0
20241121,154800,344150630,18320,18320,18320,18320,0
20241121,154700,344150630,18320,18320,18320,18320,0
20241121,154600,344150630,18320,18320,18320,18320,0
20241121,154500,344150630,18320,18320,18320,18320,0
20241121,154400,344150630,18320,18320,18320,18320,0
20241121,154300,344150630,18320,18320,18320,18320,0
20241121,154200,344150630,18320,18320,18320,18320,0
20241121,154100,344150630,18320,18320,18320,18320,0
20241121,154000,344150630,18320,18320,18320,18320,0
20241121,153900,344150630,18320,18320,18320,18320,0
20241121,153800,344150630,18320,18320,18320,18320,0
20241121,153700,344150630,18320,18320,18320,18320,0
20241121,153600,344150630,18320,18320,18320,18320,0
20241121,153500,344150630,18320,18320,18320,18320,0
20241121,153400,344150630,18320,18320,18320,18320,0
20241121,153300,344150630,18320,18320,18320,18320,0
20241121,153200,344150630,18320,18320,18320,18320,0
20241121,153100,344150630,18320,18320,18320,18320,0
20241121,153000,344150630,18320,18320,18320,18320,203
20241121,152900,340431670,18320,18320,18320,18320,0
20241121,152800,340431670,18320,18320,18320,18320,0
20241121,152700,340431670,18320,18320,18320,18320,0
20241121,152600,340431670,18320,18320,18320,18320,0
20241121,152500,340431670,18320,18320,18320,18320,0
20241121,152400,340431670,18320,18320,18320,18320,0
20241121,152300,340431670,18320,18320,18320,18320,0
20241121,152200,340431670,18320,18320,18320,18320,0
20241121,152100,340431670,18320,18320,18320,18320,0
20241121,152000,340431670,18320,18320,18320,18320,0
20241121,151900,340431670,18320,18340,18470,18320,146
20241121,151800,337750740,18280,18280,18280,18280,8
20241121,151700,337604500,18270,18270,18270,18270,0
20241121,151600,337604500,18270,18270,18270,18250,66
20241121,151500,336399220,18270,18350,18350,18250,27
20241121,151400,335903950,18250,18260,18260,18250,172
20241121,151300,332763580,18310,18310,18310,18310,1
20241121,151200,332745270,18260,18260,18260,18260,30
20241121,151100,332197470,18380,18380,18380,18380,0
20241121,151000,332197470,18380,18330,18380,18330,29
20241121,150900,331665850,18260,18310,18310,18250,330
20241121,150800,325639460,18580,18370,18580,18370,329
20241121,150700,319561020,18250,18290,18290,18250,426
20241121,150600,311783600,18430,18430,18430,18430,27
20241121,150500,311285990,18450,18430,18450,18430,76
20241121,150400,309884620,18440,18270,18440,18270,382
20241121,150300,302853810,18250,18260,18260,18230,665
20241121,150200,290722680,18260,18260,18260,18260,30
20241121,150100,290174880,18260,18260,18260,18260,39
20241121,150000,289462740,18270,18270,18270,18270,25
20241121,145900,289005990,18280,18280,18280,18280,1
20241121,145800,288987710,18290,18290,18290,18290,1
20241121,145700,288969420,18290,18260,18290,18260,97
20241121,145600,287197510,18250,18280,18280,18250,14
20241121,145500,286941940,18290,18300,18300,18290,325
20241121,145400,280997570,18310,18310,18310,18310,4
20241121,145300,280924330,18320,18320,18340,18320,9
20241121,145200,280759430,18310,18310,18310,18310,34
20241121,145100,280136890,18310,18310,18310,18310,40
20241121,145000,279404490,18310,18310,18310,18310,33
20241121,144900,278800260,18310,18310,18310,18310,25
20241121,144800,278342510,18310,18310,18310,18310,0
20241121,144700,278342510,18310,18310,18310,18310,31
20241121,144600,277774900,18310,18300,18310,18300,29
20241121,144500,277244190,18310,18310,18310,18310,111
20241121,144400,275211780,18310,18340,18340,18310,26
20241121,144300,274735680,18420,18420,18420,18420,0
20241121,144200,274735680,18420,18420,18420,18420,2
20241121,144100,274698840,18300,18300,18320,18300,115
20241121,144000,272593790,18290,18290,18290,18290,32
20241121,143900,272008510,18290,18290,18290,18290,26
20241121,143800,271532970,18290,18280,18290,18280,70
20241121,143700,270253040,18290,18270,18290,18270,47
20241121,143600,269393830,18270,18270,18270,18270,0
20241121,143500,269393830,18270,18280,18280,18270,34
20241121,143400,268772640,18270,18260,18270,18260,57
20241121,143300,267731490,18270,18270,18270,18270,0
20241121,143200,267731490,18270,18270,18270,18270,25
20241121,143100,267274740,18260,18260,18260,18260,0
20241121,143000,267274740,18260,18270,18290,18250,264
20241121,142900,262454970,18260,18270,18290,18260,31
20241121,142800,261888870,18250,18250,18250,18250,30
20241121,142700,261341370,18250,18260,18260,18250,128
20241121,142600,259005360,18250,18250,18250,18250,9
20241121,142500,258841110,18250,18270,18270,18250,36
20241121,142400,258183670,18270,18270,18270,18270,23
20241121,142300,257763460,18290,18240,18290,18230,533
20241121,142200,248034630,18250,18250,18250,18250,26
20241121,142100,247560130,18250,18250,18250,18250,0
20241121,142000,247560130,18250,18250,18250,18250,71
20241121,141900,246264380,18260,18260,18260,18260,5
20241121,141800,246173080,18260,18260,18260,18260,34
20241121,141700,245552240,18260,18270,18270,18260,29
20241121,141600,245022650,18260,18260,18260,18260,34
20241121,141500,244401810,18260,18260,18260,18260,0
20241121,141400,244401810,18260,18260,18260,18260,24
20241121,141300,243963570,18260,18270,18270,18260,34
20241121,141200,243342710,18270,18270,18270,18270,23
20241121,141100,242922500,18280,18270,18280,18270,38
20241121,141000,242228190,18270,18270,18270,18270,30
20241121,140900,241680090,18270,18280,18280,18270,27
20241121,140800,241186770,18270,18270,18270,18270,28
20241121,140700,240675210,18260,18260,18260,18260,35
20241121,140600,240036110,18260,18260,18270,18260,89
20241121,140500,238410440,18270,18270,18270,18270,8
20241121,140400,238264280,18270,18270,18270,18270,0
20241121,140300,238264280,18270,18270,18270,18270,36
20241121,140200,237606560,18280,18280,18280,18280,17
20241121,140100,237295800,18290,18290,18290,18290,1
20241121,140000,237277510,18300,18290,18300,18290,23
20241121,135900,236856830,18300,18300,18300,18300,19
20241121,135800,236509130,18300,18300,18300,18300,37
20241121,135700,235832030,18310,18320,18320,18310,22
20241121,135600,235429200,18310,18310,18310,18310,32
20241121,135500,234843280,18310,18310,18310,18310,25
20241121,135400,234385530,18310,18310,18310,18310,32
20241121,135300,233799610,18310,18310,18310,18310,0
20241121,135200,233799610,18310,18310,18310,18310,26
20241121,135100,233323550,18310,18310,18310,18310,29
20241121,135000,232792560,18310,18310,18310,18310,29
20241121,134900,232261570,18310,18310,18310,18310,32
20241121,134800,231675650,18310,18310,18310,18310,0
20241121,134700,231675650,18310,18310,18310,18310,26
20241121,134600,231199590,18310,18320,18320,18310,35
20241121,134500,230558730,18320,18310,18320,18310,51
20241121,134400,229624640,18320,18320,18320,18320,35
20241121,134300,228983440,18330,18330,18330,18330,1
20241121,134200,228965110,18320,18320,18320,18320,23
20241121,134100,228543750,18330,18330,18330,18330,1
20241121,134000,228525420,18350,18320,18350,18320,58
20241121,133900,227462820,18340,18340,18340,18340,6
20241121,133800,227352780,18360,18350,18360,18340,25
20241121,133700,226894230,18370,18370,18370,18370,0
20241121,133600,226894230,18370,18350,18390,18350,68
20241121,133500,225645900,18360,18350,18370,18350,3
20241121,133400,225590820,18360,18340,18450,18330,103
20241121,133300,223700790,18350,18350,18350,18350,4
20241121,133200,223627390,18360,18360,18360,18360,2
20241121,133100,223590670,18360,18330,18450,18330,261
20241121,133000,218793900,18340,18320,18340,18310,61
20241121,132900,217676110,18320,18320,18320,18320,37
20241121,132800,216998270,18320,18320,18320,18320,21
20241121,132700,216613550,18320,18320,18320,18320,37
20241121,132600,215935710,18330,18330,18330,18330,21
20241121,132500,215550780,18320,18320,18320,18320,21
20241121,132400,215166060,18330,18330,18330,18330,34
20241121,132300,214542840,18340,18340,18340,18340,19
20241121,132200,214194380,18340,18340,18340,18340,34
20241121,132100,213570820,18350,18350,18350,18350,1
20241121,132000,213552470,18360,18350,18370,18350,33
20241121,131900,212946850,18350,18350,18350,18350,22
20241121,131800,212543150,18350,18350,18350,18350,28
20241121,131700,212029350,18360,18390,18390,18360,59
20241121,131600,210945430,18400,18410,18410,18400,6
20241121,131500,210834990,18410,18400,18410,18400,3
20241121,131400,210779770,18410,18400,18410,18380,31
20241121,131300,210209930,18410,18400,18410,18400,43
20241121,131200,209418720,18400,18380,18400,18380,109
20241121,131100,207415260,18380,18380,18380,18380,0
20241121,131000,207415260,18380,18380,18380,18380,0
20241121,130900,207415260,18380,18380,18380,18380,0
20241121,130800,207415260,18380,18380,18380,18380,0
20241121,130700,207415260,18380,18380,18380,18360,38
20241121,130600,206716950,18360,18360,18380,18360,40
20241121,130500,205982480,18360,18360,18360,18360,0
20241121,130400,205982480,18360,18360,18360,18360,0
20241121,130300,205982480,18360,18360,18360,18360,0
20241121,130200,205982480,18360,18360,18360,18360,0
20241121,130100,205982480,18360,18340,18360,18340,34
20241121,130000,205358620,18340,18320,18340,18320,20
20241121,125900,204992190,18320,18310,18320,18310,8
20241121,125800,204845700,18300,18300,18300,18300,2
20241121,125700,204809100,18320,18300,18320,18290,580
20241121,125600,194193490,18280,18230,18300,18230,679
20241121,125500,181787150,18250,18250,18250,18250,1
20241121,125400,181768900,18260,18260,18260,18260,0
20241121,125300,181768900,18260,18260,18260,18260,0
20241121,125200,181768900,18260,18260,18260,18260,0
20241121,125100,181768900,18260,18230,18260,18220,872
20241121,125000,165872440,18230,18250,18250,18230,373
20241121,124900,159065450,18260,18260,18260,18260,1
20241121,124800,159047190,18250,18250,18250,18250,0
20241121,124700,159047190,18250,18250,18250,18250,0
20241121,124600,159047190,18250,18250,18250,18250,0
20241121,124500,159047190,18250,18270,18270,18250,49
20241121,124400,158152760,18270,18270,18270,18270,1
20241121,124300,158134490,18270,18270,18270,18270,0
20241121,124200,158134490,18270,18270,18270,18270,0
20241121,124100,158134490,18270,18270,18270,18270,1
20241121,124000,158116220,18270,18270,18270,18270,0
20241121,123900,158116220,18270,18270,18270,18270,1
20241121,123800,158097950,18270,18270,18270,18270,6
20241121,123700,157988330,18270,18270,18270,18270,0
20241121,123600,157988330,18270,18270,18270,18270,0
20241121,123500,157988330,18270,18270,18270,18270,10
20241121,123400,157805630,18270,18270,18270,18270,0
20241121,123300,157805630,18270,18270,18270,18270,0
20241121,123200,157805630,18270,18270,18270,18270,0
20241121,123100,157805630,18270,18270,18270,18270,0
20241121,123000,157805630,18270,18270,18270,18270,0
20241121,122900,157805630,18270,18270,18270,18270,0
20241121,122800,157805630,18270,18270,18270,18270,0
20241121,122700,157805630,18270,18280,18280,18270,63
20241121,122600,156654460,18280,18280,18280,18280,0
20241121,122500,156654460,18280,18280,18280,18280,266
20241121,122400,151791980,18270,18270,18270,18270,0
20241121,122300,151791980,18270,18300,18300,18270,184
20241121,122200,148427500,18310,18310,18310,18310,0
20241121,122100,148427500,18310,18310,18310,18310,0
20241121,122000,148427500,18310,18300,18330,18300,3
20241121,121900,148372560,18300,18320,18320,18300,193
20241121,121800,144840490,18320,18320,18320,18320,140
20241121,121700,142275690,18320,18320,18320,18320,14
20241121,121600,142019210,18330,18330,18330,18330,0
20241121,121500,142019210,18330,18330,18330,18330,0
20241121,121400,142019210,18330,18330,18330,18330,1
20241121,121300,142000880,18330,18330,18330,18330,0
20241121,121200,142000880,18330,18330,18330,18330,36
20241121,121100,141341000,18330,18330,18330,18330,1
20241121,121000,141322670,18340,18340,18340,18340,0
20241121,120900,141322670,18340,18340,18340,18340,0
20241121,120800,141322670,18340,18340,18340,18340,0
20241121,120700,141322670,18340,18340,18340,18340,0
20241121,120600,141322670,18340,18340,18340,18340,65
20241121,120500,140130570,18340,18340,18340,18340,1
20241121,120400,140112230,18340,18340,18340,18340,0
20241121,120300,140112230,18340,18340,18340,18340,0
20241121,120200,140112230,18340,18340,18340,18340,0
20241121,120100,140112230,18340,18330,18340,18330,398
20241121,120000,132816450,18330,18330,18330,18330,1
20241121,115900,132798120,18330,18340,18340,18330,6
20241121,115800,132688130,18340,18340,18340,18340,0
20241121,115700,132688130,18340,18340,18340,18340,0
20241121,115600,132688130,18340,18340,18340,18340,0
20241121,115500,132688130,18340,18340,18340,18340,0
20241121,115400,132688130,18340,18340,18340,18340,3
20241121,115300,132633110,18340,18340,18340,18340,0
20241121,115200,132633110,18340,18340,18340,18340,0
20241121,115100,132633110,18340,18340,18340,18340,0
20241121,115000,132633110,18340,18340,18340,18340,0
20241121,114900,132633110,18340,18340,18340,18340,0
20241121,114800,132633110,18340,18340,18340,18340,0
20241121,114700,132633110,18340,18340,18340,18340,2
20241121,114600,132596430,18340,18340,18340,18340,1
20241121,114500,132578090,18350,18380,18380,18340,635
20241121,114400,120928030,18380,18380,18380,18380,0
20241121,114300,120928030,18380,18380,18380,18380,0
20241121,114200,120928030,18380,18370,18380,18370,21
20241121,114100,120542120,18370,18370,18370,18370,3
20241121,114000,120487010,18380,18380,18380,18380,0
20241121,113900,120487010,18380,18380,18380,18380,0
20241121,113800,120487010,18380,18380,18380,18380,7
20241121,113700,120358350,18400,18400,18400,18400,0
20241121,113600,120358350,18400,18400,18400,18400,0
20241121,113500,120358350,18400,18400,18400,18400,0
20241121,113400,120358350,18400,18400,18400,18400,0
20241121,113300,120358350,18400,18400,18400,18400,0
20241121,113200,120358350,18400,18400,18400,18400,0
20241121,113100,120358350,18400,18400,18400,18400,0
20241121,113000,120358350,18400,18400,18400,18400,0
20241121,112900,120358350,18400,18400,18400,18400,0
20241121,112800,120358350,18400,18400,18400,18400,0
20241121,112700,120358350,18400,18400,18400,18400,0
20241121,112600,120358350,18400,18400,18400,18400,0
20241121,112500,120358350,18400,18400,18400,18400,0
20241121,112400,120358350,18400,18400,18400,18400,0
20241121,112300,120358350,18400,18400,18400,18400,0
20241121,112200,120358350,18400,18400,18400,18400,0
20241121,112100,120358350,18400,18400,18400,18400,0
20241121,112000,120358350,18400,18390,18400,18390,5
20241121,111900,120266390,18390,18390,18390,18390,0
20241121,111800,120266390,18390,18390,18390,18390,1
20241121,111700,120248000,18400,18400,18400,18400,0
20241121,111600,120248000,18400,18400,18400,18400,1
20241121,111500,120229600,18390,18390,18390,18390,0
20241121,111400,120229600,18390,18390,18390,18390,0
20241121,111300,120229600,18390,18390,18390,18390,0
20241121,111200,120229600,18390,18390,18390,18390,30
20241121,111100,119677900,18390,18390,18390,18390,0
20241121,111000,119677900,18390,18390,18390,18390,0
20241121,110900,119677900,18390,18390,18390,18390,1
20241121,110800,119659510,18390,18390,18390,18390,0
20241121,110700,119659510,18390,18390,18390,18390,0
20241121,110600,119659510,18390,18380,18390,18380,2
20241121,110500,119622740,18390,18340,18390,18340,206
20241121,110400,115837180,18350,18350,18350,18350,0
20241121,110300,115837180,18350,18350,18350,18350,0
20241121,110200,115837180,18350,18350,18350,18350,0
20241121,110100,115837180,18350,18340,18350,18340,2
20241121,110000,115800490,18340,18340,18340,18340,0
20241121,105900,115800490,18340,18340,18340,18340,0
20241121,105800,115800490,18340,18340,18340,18340,0
20241121,105700,115800490,18340,18340,18340,18340,16
20241121,105600,115507050,18340,18340,18340,18340,0
20241121,105500,115507050,18340,18340,18340,18340,2
20241121,105400,115470370,18350,18350,18350,18350,0
20241121,105300,115470370,18350,18350,18350,18350,0
20241121,105200,115470370,18350,18320,18350,18320,321
20241121,105100,109589160,18320,18320,18320,18320,5
20241121,105000,109497560,18320,18320,18320,18320,0
20241121,104900,109497560,18320,18320,18320,18320,0
20241121,104800,109497560,18320,18320,18320,18320,0
20241121,104700,109497560,18320,18320,18320,18320,0
20241121,104600,109497560,18320,18320,18320,18320,0
20241121,104500,109497560,18320,18320,18320,18320,0
20241121,104400,109497560,18320,18320,18320,18320,1
20241121,104300,109479240,18310,18310,18310,18310,0
20241121,104200,109479240,18310,18310,18310,18310,0
20241121,104100,109479240,18310,18310,18310,18310,0
20241121,104000,109479240,18310,18310,18310,18310,0
20241121,103900,109479240,18310,18310,18310,18310,0
20241121,103800,109479240,18310,18310,18310,18310,0
20241121,103700,109479240,18310,18310,18310,18310,0
20241121,103600,109479240,18310,18310,18310,18310,0
20241121,103500,109479240,18310,18310,18310,18310,0
20241121,103400,109479240,18310,18310,18310,18310,0
20241121,103300,109479240,18310,18310,18310,18310,0
20241121,103200,109479240,18310,18310,18310,18310,0
20241121,103100,109479240,18310,18310,18310,18310,0
20241121,103000,109479240,18310,18290,18330,18290,16
20241121,102900,109186490,18290,18310,18310,18290,4
20241121,102800,109113300,18320,18320,18320,18320,0
20241121,102700,109113300,18320,18320,18320,18320,0
20241121,102600,109113300,18320,18320,18320,18320,0
20241121,102500,109113300,18320,18320,18320,18320,0
20241121,102400,109113300,18320,18310,18320,18310,2
20241121,102300,109076670,18310,18300,18310,18290,55
20241121,102200,108070670,18300,18300,18300,18300,0
20241121,102100,108070670,18300,18300,18300,18300,10
20241121,102000,107887670,18290,18290,18290,18290,0
20241121,101900,107887670,18290,18310,18310,18290,100
20241121,101800,106057490,18310,18310,18310,18310,0
20241121,101700,106057490,18310,18310,18310,18310,0
20241121,101600,106057490,18310,18310,18310,18310,1
20241121,101500,106039180,18320,18320,18320,18320,0
20241121,101400,106039180,18320,18320,18320,18320,0
20241121,101300,106039180,18320,18310,18320,18310,2
20241121,101200,106002550,18300,18300,18300,18300,0
20241121,101100,106002550,18300,18300,18300,18300,0
20241121,101000,106002550,18300,18300,18300,18300,0
20241121,100900,106002550,18300,18300,18300,18300,0
20241121,100800,106002550,18300,18300,18300,18300,0
20241121,100700,106002550,18300,18300,18300,18300,0
20241121,100600,106002550,18300,18300,18300,18300,0
20241121,100500,106002550,18300,18300,18300,18300,0
20241121,100400,106002550,18300,18300,18300,18300,1
20241121,100300,105984250,18310,18310,18310,18310,0
20241121,100200,105984250,18310,18310,18310,18310,0
20241121,100100,105984250,18310,18300,18310,18300,68
20241121,100000,104739180,18290,18300,18300,18290,50
20241121,095900,103824640,18300,18300,18300,18300,0
20241121,095800,103824640,18300,18300,18300,18300,50
20241121,095700,102909640,18310,18310,18310,18310,0
20241121,095600,102909640,18310,18310,18310,18310,18
20241121,095500,102580060,18310,18330,18330,18310,239
20241121,095400,98203890,18360,18360,18360,18360,0
20241121,095300,98203890,18360,18360,18360,18360,0
20241121,095200,98203890,18360,18310,18360,18310,3
20241121,095100,98148900,18330,18330,18330,18330,0
20241121,095000,98148900,18330,18310,18330,18310,7
20241121,094900,98020620,18330,18330,18330,18330,0
20241121,094800,98020620,18330,18330,18330,18330,0
20241121,094700,98020620,18330,18330,18330,18330,0
20241121,094600,98020620,18330,18330,18330,18330,0
20241121,094500,98020620,18330,18270,18330,18270,16
20241121,094400,97727830,18300,18300,18310,18280,4
20241121,094300,97654640,18300,18280,18310,18280,6
20241121,094200,97544870,18300,18280,18310,18280,8
20241121,094100,97398480,18280,18250,18280,18240,8
20241121,094000,97252420,18250,18210,18260,18210,81
20241121,093900,95774720,18210,18200,18210,18200,619
20241121,093800,84508480,18200,18200,18200,18200,0
20241121,093700,84508480,18200,18200,18200,18200,0
20241121,093600,84508480,18200,18200,18200,18200,0
20241121,093500,84508480,18200,18200,18200,18200,0
20241121,093400,84508480,18200,18200,18200,18200,1
20241121,093300,84490280,18200,18200,18200,18200,9
20241121,093200,84326480,18200,18200,18200,18200,223
20241121,093100,80267880,18200,18200,18200,18200,1
20241121,093000,80249680,18210,18210,18210,18210,0
20241121,092900,80249680,18210,18210,18210,18210,1
20241121,092800,80231470,18190,18190,18190,18190,0
20241121,092700,80231470,18190,18190,18190,18190,60
20241121,092600,79140070,18190,18190,18190,18180,181
20241121,092500,75847690,18190,18190,18190,18190,53
20241121,092400,74883620,18180,18180,18180,18180,0
20241121,092300,74883620,18180,18180,18180,18180,0
20241121,092200,74883620,18180,18210,18210,18180,87
20241121,092100,73301130,18200,18200,18200,18200,0
20241121,092000,73301130,18200,18220,18240,18170,325
20241121,091900,67386150,18250,18250,18250,18250,0
20241121,091800,67386150,18250,18250,18250,18250,0
20241121,091700,67386150,18250,18250,18250,18250,1
20241121,091600,67367900,18210,18190,18210,18190,86
20241121,091500,65801860,18180,18180,18180,18180,65
20241121,091400,64620160,18190,18190,18190,18190,92
20241121,091300,62946680,18200,18210,18210,18190,34
20241121,091200,62327600,18180,18240,18240,18180,128
20241121,091100,59999060,18240,18270,18280,18240,54
20241121,091000,59013290,18280,18370,18370,18280,2462
20241121,090900,13902930,18360,18360,18360,18360,0
20241121,090800,13902930,18360,18360,18360,18360,0
20241121,090700,13902930,18360,18420,18420,18360,127
20241121,090600,11566020,18400,18400,18400,18400,2
20241121,090500,11529220,18400,18650,18740,18400,309
20241121,090400,5759980,18610,18490,18610,18330,8
20241121,090300,5611860,18340,18340,18340,18340,74
20241121,090200,4254700,18320,18320,18320,18320,4
20241121,090100,4181420,18330,18340,18340,18330,87
20241121,090000,2585940,18340,18340,18340,18340,141