KissMeData/020000/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,190000,555271650,19030,19030,19030,19030,1418
20231120,185900,555271650,19030,19030,19030,19030,0
20231120,185800,555271650,19030,19030,19030,19030,0
20231120,185700,555271650,19030,19030,19030,19030,0
20231120,185600,555271650,19030,19030,19030,19030,0
20231120,185500,555271650,19030,19030,19030,19030,0
20231120,185400,555271650,19030,19030,19030,19030,0
20231120,185300,555271650,19030,19030,19030,19030,0
20231120,185200,555271650,19030,19030,19030,19030,0
20231120,185100,555271650,19030,19030,19030,19030,0
20231120,185000,555271650,19030,19030,19030,19030,0
20231120,184900,555271650,19030,19030,19030,19030,0
20231120,184800,555271650,19030,19030,19030,19030,0
20231120,184700,555271650,19030,19030,19030,19030,0
20231120,184600,555271650,19030,19030,19030,19030,0
20231120,184500,555271650,19030,19030,19030,19030,0
20231120,184400,555271650,19030,19030,19030,19030,0
20231120,184300,555271650,19030,19030,19030,19030,0
20231120,184200,555271650,19030,19030,19030,19030,0
20231120,184100,555271650,19030,19030,19030,19030,0
20231120,184000,555271650,19030,19030,19030,19030,0
20231120,183900,555271650,19030,19030,19030,19030,0
20231120,183800,555271650,19030,19030,19030,19030,0
20231120,183700,555271650,19030,19030,19030,19030,0
20231120,183600,555271650,19030,19030,19030,19030,0
20231120,183500,555271650,19030,19030,19030,19030,0
20231120,183400,555271650,19030,19030,19030,19030,0
20231120,183300,555271650,19030,19030,19030,19030,0
20231120,183200,555271650,19030,19030,19030,19030,0
20231120,183100,555271650,19030,19030,19030,19030,0
20231120,183000,555271650,19030,19030,19030,19030,1418
20231120,182900,555271650,19030,19030,19030,19030,0
20231120,182800,555271650,19030,19030,19030,19030,0
20231120,182700,555271650,19030,19030,19030,19030,0
20231120,182600,555271650,19030,19030,19030,19030,0
20231120,182500,555271650,19030,19030,19030,19030,0
20231120,182400,555271650,19030,19030,19030,19030,0
20231120,182300,555271650,19030,19030,19030,19030,0
20231120,182200,555271650,19030,19030,19030,19030,0
20231120,182100,555271650,19030,19030,19030,19030,0
20231120,182000,555271650,19030,19030,19030,19030,0
20231120,181900,555271650,19030,19030,19030,19030,0
20231120,181800,555271650,19030,19030,19030,19030,0
20231120,181700,555271650,19030,19030,19030,19030,0
20231120,181600,555271650,19030,19030,19030,19030,0
20231120,181500,555271650,19030,19030,19030,19030,0
20231120,181400,555271650,19030,19030,19030,19030,0
20231120,181300,555271650,19030,19030,19030,19030,0
20231120,181200,555271650,19030,19030,19030,19030,0
20231120,181100,555271650,19030,19030,19030,19030,0
20231120,181000,555271650,19030,19030,19030,19030,0
20231120,180900,555271650,19030,19030,19030,19030,0
20231120,180800,555271650,19030,19030,19030,19030,0
20231120,180700,555271650,19030,19030,19030,19030,0
20231120,180600,555271650,19030,19030,19030,19030,0
20231120,180500,555271650,19030,19030,19030,19030,0
20231120,180400,555271650,19030,19030,19030,19030,0
20231120,180300,555271650,19030,19030,19030,19030,0
20231120,180200,555271650,19030,19030,19030,19030,0
20231120,180100,555271650,19030,19030,19030,19030,0
20231120,180000,555271650,19030,19030,19030,19030,1418
20231120,175900,555271650,19030,19030,19030,19030,0
20231120,175800,555271650,19030,19030,19030,19030,0
20231120,175700,555271650,19030,19030,19030,19030,0
20231120,175600,555271650,19030,19030,19030,19030,0
20231120,175500,555271650,19030,19030,19030,19030,0
20231120,175400,555271650,19030,19030,19030,19030,0
20231120,175300,555271650,19030,19030,19030,19030,0
20231120,175200,555271650,19030,19030,19030,19030,0
20231120,175100,555271650,19030,19030,19030,19030,0
20231120,175000,555271650,19030,19030,19030,19030,0
20231120,174900,555271650,19030,19030,19030,19030,0
20231120,174800,555271650,19030,19030,19030,19030,0
20231120,174700,555271650,19030,19030,19030,19030,0
20231120,174600,555271650,19030,19030,19030,19030,0
20231120,174500,555271650,19030,19030,19030,19030,0
20231120,174400,555271650,19030,19030,19030,19030,0
20231120,174300,555271650,19030,19030,19030,19030,0
20231120,174200,555271650,19030,19030,19030,19030,0
20231120,174100,555271650,19030,19030,19030,19030,0
20231120,174000,555271650,19030,19030,19030,19030,0
20231120,173900,555271650,19030,19030,19030,19030,0
20231120,173800,555271650,19030,19030,19030,19030,0
20231120,173700,555271650,19030,19030,19030,19030,0
20231120,173600,555271650,19030,19030,19030,19030,0
20231120,173500,555271650,19030,19030,19030,19030,0
20231120,173400,555271650,19030,19030,19030,19030,0
20231120,173300,555271650,19030,19030,19030,19030,0
20231120,173200,555271650,19030,19030,19030,19030,0
20231120,173100,555271650,19030,19030,19030,19030,0
20231120,173000,555271650,19030,19030,19030,19030,1418
20231120,172900,555271650,19030,19030,19030,19030,0
20231120,172800,555271650,19030,19030,19030,19030,0
20231120,172700,555271650,19030,19030,19030,19030,0
20231120,172600,555271650,19030,19030,19030,19030,0
20231120,172500,555271650,19030,19030,19030,19030,0
20231120,172400,555271650,19030,19030,19030,19030,0
20231120,172300,555271650,19030,19030,19030,19030,0
20231120,172200,555271650,19030,19030,19030,19030,0
20231120,172100,555271650,19030,19030,19030,19030,0
20231120,172000,555271650,19030,19030,19030,19030,0
20231120,171900,555271650,19030,19030,19030,19030,0
20231120,171800,555271650,19030,19030,19030,19030,0
20231120,171700,555271650,19030,19030,19030,19030,0
20231120,171600,555271650,19030,19030,19030,19030,0
20231120,171500,555271650,19030,19030,19030,19030,0
20231120,171400,555271650,19030,19030,19030,19030,0
20231120,171300,555271650,19030,19030,19030,19030,0
20231120,171200,555271650,19030,19030,19030,19030,0
20231120,171100,555271650,19030,19030,19030,19030,0
20231120,171000,555271650,19030,19030,19030,19030,0
20231120,170900,555271650,19030,19030,19030,19030,0
20231120,170800,555271650,19030,19030,19030,19030,0
20231120,170700,555271650,19030,19030,19030,19030,0
20231120,170600,555271650,19030,19030,19030,19030,0
20231120,170500,555271650,19030,19030,19030,19030,0
20231120,170400,555271650,19030,19030,19030,19030,0
20231120,170300,555271650,19030,19030,19030,19030,0
20231120,170200,555271650,19030,19030,19030,19030,0
20231120,170100,555271650,19030,19030,19030,19030,0
20231120,170000,555271650,19030,19030,19030,19030,1418
20231120,165900,555271650,19030,19030,19030,19030,0
20231120,165800,555271650,19030,19030,19030,19030,0
20231120,165700,555271650,19030,19030,19030,19030,0
20231120,165600,555271650,19030,19030,19030,19030,0
20231120,165500,555271650,19030,19030,19030,19030,0
20231120,165400,555271650,19030,19030,19030,19030,0
20231120,165300,555271650,19030,19030,19030,19030,0
20231120,165200,555271650,19030,19030,19030,19030,0
20231120,165100,555271650,19030,19030,19030,19030,0
20231120,165000,555271650,19030,19030,19030,19030,0
20231120,164900,555271650,19030,19030,19030,19030,0
20231120,164800,555271650,19030,19030,19030,19030,0
20231120,164700,555271650,19030,19030,19030,19030,0
20231120,164600,555271650,19030,19030,19030,19030,0
20231120,164500,555271650,19030,19030,19030,19030,0
20231120,164400,555271650,19030,19030,19030,19030,0
20231120,164300,555271650,19030,19030,19030,19030,0
20231120,164200,555271650,19030,19030,19030,19030,0
20231120,164100,555271650,19030,19030,19030,19030,0
20231120,164000,555271650,19030,19030,19030,19030,0
20231120,163900,555271650,19030,19030,19030,19030,0
20231120,163800,555271650,19030,19030,19030,19030,0
20231120,163700,555271650,19030,19030,19030,19030,0
20231120,163600,555271650,19030,19030,19030,19030,0
20231120,163500,555271650,19030,19030,19030,19030,0
20231120,163400,555271650,19030,19030,19030,19030,0
20231120,163300,555271650,19030,19030,19030,19030,0
20231120,163200,555271650,19030,19030,19030,19030,0
20231120,163100,555271650,19030,19030,19030,19030,0
20231120,163000,555271650,19030,19030,19030,19030,1418
20231120,162900,555271650,19030,19030,19030,19030,0
20231120,162800,555271650,19030,19030,19030,19030,0
20231120,162700,555271650,19030,19030,19030,19030,0
20231120,162600,555271650,19030,19030,19030,19030,0
20231120,162500,555271650,19030,19030,19030,19030,0
20231120,162400,555271650,19030,19030,19030,19030,0
20231120,162300,555271650,19030,19030,19030,19030,0
20231120,162200,555271650,19030,19030,19030,19030,0
20231120,162100,555271650,19030,19030,19030,19030,0
20231120,162000,555271650,19030,19030,19030,19030,0
20231120,161900,555271650,19030,19030,19030,19030,0
20231120,161800,555271650,19030,19030,19030,19030,0
20231120,161700,555271650,19030,19030,19030,19030,0
20231120,161600,555271650,19030,19030,19030,19030,0
20231120,161500,555271650,19030,19030,19030,19030,0
20231120,161400,555271650,19030,19030,19030,19030,0
20231120,161300,555271650,19030,19030,19030,19030,0
20231120,161200,555271650,19030,19030,19030,19030,0
20231120,161100,555271650,19030,19030,19030,19030,0
20231120,161000,555271650,19030,19030,19030,19030,0
20231120,160900,555271650,19030,19030,19030,19030,0
20231120,160800,555271650,19030,19030,19030,19030,0
20231120,160700,555271650,19030,19030,19030,19030,0
20231120,160600,555271650,19030,19030,19030,19030,0
20231120,160500,555271650,19030,19030,19030,19030,0
20231120,160400,555271650,19030,19030,19030,19030,0
20231120,160300,555271650,19030,19030,19030,19030,0
20231120,160200,555271650,19030,19030,19030,19030,0
20231120,160100,555271650,19030,19030,19030,19030,0
20231120,160000,555271650,19030,19030,19030,19030,1418
20231120,155900,555271650,19030,19030,19030,19030,0
20231120,155800,555271650,19030,19030,19030,19030,0
20231120,155700,555271650,19030,19030,19030,19030,0
20231120,155600,555271650,19030,19030,19030,19030,0
20231120,155500,555271650,19030,19030,19030,19030,0
20231120,155400,555271650,19030,19030,19030,19030,0
20231120,155300,555271650,19030,19030,19030,19030,0
20231120,155200,555271650,19030,19030,19030,19030,0
20231120,155100,555271650,19030,19030,19030,19030,0
20231120,155000,555271650,19030,19030,19030,19030,0
20231120,154900,555271650,19030,19030,19030,19030,0
20231120,154800,555271650,19030,19030,19030,19030,0
20231120,154700,555271650,19030,19030,19030,19030,0
20231120,154600,555271650,19030,19030,19030,19030,0
20231120,154500,555271650,19030,19030,19030,19030,0
20231120,154400,555271650,19030,19030,19030,19030,0
20231120,154300,555271650,19030,19030,19030,19030,0
20231120,154200,555271650,19030,19030,19030,19030,0
20231120,154100,555271650,19030,19030,19030,19030,0
20231120,154000,555271650,19030,19030,19030,19030,0
20231120,153900,555271650,19030,19030,19030,19030,0
20231120,153800,555271650,19030,19030,19030,19030,0
20231120,153700,555271650,19030,19030,19030,19030,0
20231120,153600,555271650,19030,19030,19030,19030,0
20231120,153500,555271650,19030,19030,19030,19030,0
20231120,153400,555271650,19030,19030,19030,19030,0
20231120,153300,555271650,19030,19030,19030,19030,0
20231120,153200,555271650,19030,19030,19030,19030,0
20231120,153100,555271650,19030,19030,19030,19030,0
20231120,153000,555271650,19030,19030,19030,19030,2836
20231120,152900,528287110,19070,19070,19070,19070,0
20231120,152800,528287110,19070,19070,19070,19070,0
20231120,152700,528287110,19070,19070,19070,19070,0
20231120,152600,528287110,19070,19070,19070,19070,0
20231120,152500,528287110,19070,19070,19070,19070,0
20231120,152400,528287110,19070,19070,19070,19070,0
20231120,152300,528287110,19070,19070,19070,19070,0
20231120,152200,528287110,19070,19070,19070,19070,0
20231120,152100,528287110,19070,19070,19070,19070,0
20231120,152000,528287110,19070,19070,19070,19070,0
20231120,151900,528287110,19070,19070,19070,19020,63
20231120,151800,527087840,19050,19050,19060,19050,109
20231120,151700,525011300,19050,19070,19070,19030,270
20231120,151600,519870040,19060,19100,19110,19030,219
20231120,151500,515691680,19100,19090,19100,19040,343
20231120,151400,509147250,19100,19100,19110,19040,250
20231120,151300,504380040,19040,19070,19070,19040,290
20231120,151200,498854050,19060,19040,19070,19020,515
20231120,151100,489047460,19040,19050,19050,19010,191
20231120,151000,485411580,19050,19050,19050,19040,205
20231120,150900,481506640,19050,19060,19070,19050,260
20231120,150800,476552100,19060,19100,19100,19040,248
20231120,150700,471822360,19080,19100,19110,19080,138
20231120,150600,469186730,19110,19120,19140,19110,136
20231120,150500,466586400,19140,19190,19190,19140,236
20231120,150400,462064400,19180,19170,19190,19160,335
20231120,150300,455641060,19170,19170,19180,19160,280
20231120,150200,450273450,19170,19170,19170,19160,207
20231120,150100,446305660,19150,19150,19160,19150,370
20231120,150000,439217980,19150,19150,19150,19120,114
20231120,145900,437035910,19150,19150,19160,19140,210
20231120,145800,433014730,19140,19120,19150,19120,359
20231120,145700,426141050,19120,19110,19120,19110,82
20231120,145600,424573910,19100,19140,19140,19100,150
20231120,145500,421706080,19140,19120,19140,19120,114
20231120,145400,419524350,19140,19130,19140,19130,259
20231120,145300,414567990,19130,19120,19130,19110,98
20231120,145200,412693890,19110,19110,19120,19070,126
20231120,145100,410287040,19110,19100,19120,19100,151
20231120,145000,407401680,19100,19100,19120,19090,187
20231120,144900,403828590,19100,19090,19110,19090,187
20231120,144800,400257600,19090,19080,19100,19080,50
20231120,144700,399303320,19090,19100,19120,19080,229
20231120,144600,394928960,19100,19070,19100,19070,483
20231120,144500,385706040,19090,19070,19090,19070,231
20231120,144400,381298290,19080,19030,19080,19030,194
20231120,144300,377603350,19030,19030,19040,19020,116
20231120,144200,375395940,19030,19010,19030,19010,103
20231120,144100,373437370,19010,19010,19010,19010,28
20231120,144000,372905090,19010,19010,19020,19010,101
20231120,143900,370985030,19000,19020,19020,19000,109
20231120,143800,368912480,19020,19030,19030,19020,46
20231120,143700,368037470,19020,19020,19080,19020,212
20231120,143600,364001320,19040,19000,19040,19000,78
20231120,143500,362516930,19000,19000,19010,19000,125
20231120,143400,360141610,19000,19000,19000,19000,62
20231120,143300,358963610,19000,19000,19010,19000,48
20231120,143200,358051440,19000,19000,19000,19000,90
20231120,143100,356341440,19000,19000,19010,19000,57
20231120,143000,355258050,19030,19040,19040,19000,118
20231120,142900,353014140,19040,19010,19040,19000,145
20231120,142800,350257720,19000,19000,19000,19000,30
20231120,142700,349687720,19000,19010,19010,19000,71
20231120,142600,348338510,19000,19000,19010,19000,146
20231120,142500,345564460,19000,19000,19000,19000,67
20231120,142400,344291460,19000,19010,19020,19000,113
20231120,142300,342143360,19010,19010,19010,19010,43
20231120,142200,341325930,19010,19010,19020,19010,109
20231120,142100,339253760,19000,19000,19020,19000,79
20231120,142000,337752740,19000,19000,19010,19000,72
20231120,141900,336384650,19020,19000,19020,19000,124
20231120,141800,334028020,19000,19000,19010,19000,63
20231120,141700,332830960,19000,19000,19010,19000,87
20231120,141600,331177540,19000,19010,19010,19000,102
20231120,141500,329239430,19020,19000,19020,19000,111
20231120,141400,327130200,19000,19010,19010,19000,82
20231120,141300,325572050,19010,19000,19010,19000,74
20231120,141200,324165720,19000,19000,19000,19000,83
20231120,141100,322588720,19000,19000,19010,19000,92
20231120,141000,320840660,19000,19010,19010,19000,75
20231120,140900,319415250,19010,19010,19020,19010,56
20231120,140800,318350640,19010,19000,19040,19000,95
20231120,140700,316543970,19000,19020,19020,19000,79
20231120,140600,315042660,19010,19010,19010,19010,99
20231120,140500,313160670,19010,19010,19010,19010,61
20231120,140400,312001060,19020,19010,19020,19010,68
20231120,140300,310708320,19010,19020,19020,19010,66
20231120,140200,309453230,19020,19020,19030,19020,86
20231120,140100,307817460,19020,19020,19020,19020,78
20231120,140000,306333900,19020,19040,19100,19020,78
20231120,135900,304846320,19020,19010,19090,19010,108
20231120,135800,302791530,19010,19010,19020,19010,130
20231120,135700,300319650,19010,19000,19030,19000,141
20231120,135600,297638940,19000,19000,19020,19000,143
20231120,135500,294920960,19000,19000,19000,19000,44
20231120,135400,294084960,19000,19000,19000,19000,64
20231120,135300,292868960,19010,19010,19020,19010,76
20231120,135200,291424140,19010,19010,19010,19010,102
20231120,135100,289485120,19010,19010,19020,19010,100
20231120,135000,287584060,19020,19020,19020,19010,96
20231120,134900,285758860,19020,19010,19020,19010,77
20231120,134800,284294930,19010,19020,19020,19010,88
20231120,134700,282621190,19020,19020,19030,19020,23
20231120,134600,282183670,19030,19050,19050,19030,79
20231120,134500,280679050,19050,19050,19060,19050,34
20231120,134400,280031290,19050,19050,19050,19050,65
20231120,134300,278793040,19050,19050,19050,19050,107
20231120,134200,276754690,19060,19050,19060,19050,40
20231120,134100,275992640,19050,19050,19060,19050,82
20231120,134000,274430530,19050,19050,19060,19050,35
20231120,133900,273763720,19050,19060,19060,19050,36
20231120,133800,273077910,19060,19090,19090,19060,19
20231120,133700,272715240,19090,19100,19100,19090,46
20231120,133600,271836950,19100,19090,19100,19090,39
20231120,133500,271092340,19090,19090,19090,19090,13
20231120,133400,270844170,19090,19090,19090,19090,17
20231120,133300,270519640,19090,19090,19090,19090,25
20231120,133200,270042390,19090,19070,19090,19070,33
20231120,133100,269412620,19070,19050,19070,19050,52
20231120,133000,268421460,19060,19070,19070,19050,30
20231120,132900,267849630,19070,19070,19070,19070,2
20231120,132800,267811490,19060,19090,19090,19060,22
20231120,132700,267391570,19090,19090,19090,19090,17
20231120,132600,267067040,19090,19090,19090,19090,34
20231120,132500,266417980,19100,19080,19100,19080,100
20231120,132400,264508150,19090,19090,19090,19090,19
20231120,132300,264145440,19090,19060,19090,19060,45
20231120,132200,263286650,19070,19060,19070,19060,42
20231120,132100,262485890,19050,19060,19060,19050,54
20231120,132000,261456770,19050,19050,19050,19050,54
20231120,131900,260428070,19060,19060,19060,19060,0
20231120,131800,260428070,19060,19050,19060,19050,33
20231120,131700,259799340,19050,19050,19050,19050,28
20231120,131600,259265940,19060,19050,19060,19050,23
20231120,131500,258827580,19060,19060,19060,19060,11
20231120,131400,258617920,19070,19070,19070,19070,0
20231120,131300,258617920,19070,19080,19080,19070,4
20231120,131200,258541620,19080,19080,19080,19080,32
20231120,131100,257931060,19080,19080,19080,19080,3
20231120,131000,257873820,19090,19080,19090,19080,30
20231120,130900,257301370,19080,19080,19080,19080,0
20231120,130800,257301370,19080,19080,19080,19080,23
20231120,130700,256862530,19080,19080,19080,19080,7
20231120,130600,256728970,19090,19090,19090,19090,0
20231120,130500,256728970,19090,19090,19090,19090,0
20231120,130400,256728970,19090,19090,19090,19090,33
20231120,130300,256099000,19080,19080,19080,19080,23
20231120,130200,255660160,19090,19090,19090,19090,5
20231120,130100,255564710,19090,19100,19100,19090,44
20231120,130000,254724340,19100,19110,19110,19100,40
20231120,125900,253960170,19100,19100,19100,19100,26
20231120,125800,253463570,19100,19100,19100,19100,24
20231120,125700,253005170,19100,19100,19100,19100,14
20231120,125600,252737770,19100,19110,19110,19100,3
20231120,125500,252680450,19100,19110,19110,19100,25
20231120,125400,252202930,19110,19110,19110,19110,0
20231120,125300,252202930,19110,19100,19110,19100,24
20231120,125200,251744520,19110,19100,19110,19100,3
20231120,125100,251687200,19100,19090,19100,19090,47
20231120,125000,250789550,19100,19080,19100,19080,565
20231120,124900,240002360,19070,19070,19070,19070,4
20231120,124800,239926080,19060,19050,19060,19050,31
20231120,124700,239335450,19060,19060,19060,19060,14
20231120,124600,239068610,19060,19060,19060,19060,0
20231120,124500,239068610,19060,19070,19070,19060,41
20231120,124400,238286760,19070,19070,19070,19070,14
20231120,124300,238019780,19070,19070,19070,19070,23
20231120,124200,237581170,19070,19070,19070,19070,4
20231120,124100,237504890,19070,19070,19070,19070,16
20231120,124000,237199770,19070,19070,19070,19070,80
20231120,123900,235674170,19060,19020,19060,19020,122
20231120,123800,233350190,19010,19010,19010,19010,37
20231120,123700,232646820,19020,19020,19020,19020,1
20231120,123600,232627800,19010,19010,19010,19010,0
20231120,123500,232627800,19010,19010,19010,19010,24
20231120,123400,232171560,19020,19020,19020,19020,43
20231120,123300,231353700,19020,19010,19020,19010,34
20231120,123200,230707250,19020,19020,19020,19020,3
20231120,123100,230650190,19020,19020,19020,19020,0
20231120,123000,230650190,19020,18990,19020,18990,6
20231120,122900,230536140,18990,18990,18990,18990,10
20231120,122800,230346240,18980,18980,18980,18980,37
20231120,122700,229643980,18980,18980,18980,18980,29
20231120,122600,229093560,18980,18980,18980,18980,1
20231120,122500,229074580,18970,18970,18970,18970,0
20231120,122400,229074580,18970,18970,18970,18970,17
20231120,122300,228752090,18960,18960,18960,18960,27
20231120,122200,228240170,18960,18960,18960,18960,71
20231120,122100,226894010,18960,18960,18960,18960,2
20231120,122000,226856090,18960,18970,18970,18960,13
20231120,121900,226609560,18960,18960,18960,18960,0
20231120,121800,226609560,18960,18960,18960,18940,39
20231120,121700,225870200,18950,18950,18950,18950,54
20231120,121600,224846900,18950,18950,18950,18950,1
20231120,121500,224827950,18940,18940,18940,18940,37
20231120,121400,224127170,18940,18940,18940,18940,0
20231120,121300,224127170,18940,18940,18940,18940,0
20231120,121200,224127170,18940,18940,18940,18940,23
20231120,121100,223691550,18940,18950,18950,18940,73
20231120,121000,222308300,18950,18950,18950,18950,17
20231120,120900,221986150,18960,18960,18960,18960,0
20231120,120800,221986150,18960,18960,18960,18960,0
20231120,120700,221986150,18960,18960,18960,18960,1
20231120,120600,221967190,18960,18960,18960,18960,0
20231120,120500,221967190,18960,18950,18960,18950,93
20231120,120400,220204320,18960,18960,18960,18960,4
20231120,120300,220128480,18960,18960,18960,18960,4
20231120,120200,220052640,18970,18970,18970,18970,4
20231120,120100,219976760,18970,18970,18970,18970,0
20231120,120000,219976760,18970,18930,18970,18930,1092
20231120,115900,199300150,18950,18950,18950,18950,34
20231120,115800,198655850,18940,18930,18940,18920,193
20231120,115700,195002630,18940,18930,18940,18930,29
20231120,115600,194453600,18940,18940,18940,18940,0
20231120,115500,194453600,18940,18940,18940,18940,0
20231120,115400,194453600,18940,18930,18940,18930,67
20231120,115300,193184630,18930,18930,18930,18930,22
20231120,115200,192768170,18930,18930,18930,18930,37
20231120,115100,192067760,18930,18930,18930,18930,0
20231120,115000,192067760,18930,18930,18930,18930,24
20231120,114900,191613440,18930,18930,18930,18930,0
20231120,114800,191613440,18930,18930,18930,18930,13
20231120,114700,191367350,18930,18930,18930,18930,23
20231120,114600,190931960,18940,18940,18940,18940,0
20231120,114500,190931960,18940,18940,18940,18940,21
20231120,114400,190534220,18950,18950,18950,18950,3
20231120,114300,190477370,18950,18950,18950,18950,15
20231120,114200,190193120,18940,18940,18940,18930,47
20231120,114100,189302980,18930,18930,18930,18930,0
20231120,114000,189302980,18930,18940,18940,18930,33
20231120,113900,188678060,18940,18940,18940,18940,55
20231120,113800,187636360,18930,18930,18930,18930,17
20231120,113700,187314550,18930,18940,18940,18930,30
20231120,113600,186746630,18930,18930,18930,18930,16
20231120,113500,186443750,18930,18930,18930,18930,37
20231120,113400,185743340,18930,18930,18930,18930,0
20231120,113300,185743340,18930,18930,18930,18930,9
20231120,113200,185572970,18930,18920,18930,18920,52
20231120,113100,184589010,18920,18920,18930,18920,36
20231120,113000,183907580,18930,18940,18940,18920,84
20231120,112900,182317470,18950,18950,18950,18930,33
20231120,112800,181692460,18930,18930,18930,18930,1
20231120,112700,181673530,18930,18940,18940,18930,27
20231120,112600,181162160,18950,18930,18950,18930,7
20231120,112500,181029550,18930,18930,18940,18930,69
20231120,112400,179722810,18940,18940,18940,18940,1
20231120,112300,179703870,18950,18930,18950,18930,235
20231120,112200,175252770,18930,18940,18940,18930,41
20231120,112100,174476620,18940,18940,18940,18940,1
20231120,112000,174457680,18930,18930,18930,18930,0
20231120,111900,174457680,18930,18930,18940,18930,39
20231120,111800,173719390,18940,18940,18940,18940,26
20231120,111700,173226950,18930,18930,18930,18930,25
20231120,111600,172753700,18930,18930,18930,18930,1
20231120,111500,172734770,18930,18940,18940,18930,53
20231120,111400,171731090,18940,18940,18940,18940,25
20231120,111300,171257590,18940,18940,18940,18940,2
20231120,111200,171219710,18940,18960,18960,18940,66
20231120,111100,169968830,18940,18940,18940,18940,0
20231120,111000,169968830,18940,18990,18990,18940,252
20231120,110900,165191270,18990,18990,18990,18990,107
20231120,110800,163159340,19000,19000,19000,19000,0
20231120,110700,163159340,19000,19000,19000,19000,42
20231120,110600,162361340,19020,19020,19020,19020,0
20231120,110500,162361340,19020,19030,19030,19010,232
20231120,110400,157948670,19070,19000,19070,19000,381
20231120,110300,150702130,18990,18990,18990,18990,0
20231120,110200,150702130,18990,19000,19000,18990,38
20231120,110100,149980500,18990,18990,18990,18990,0
20231120,110000,149980500,18990,18990,18990,18990,0
20231120,105900,149980500,18990,18990,18990,18990,65
20231120,105800,148746150,19000,19000,19000,19000,0
20231120,105700,148746150,19000,19000,19000,19000,0
20231120,105600,148746150,19000,19000,19000,19000,7
20231120,105500,148613150,18990,18980,18990,18980,40
20231120,105400,147853560,18990,18990,18990,18990,3
20231120,105300,147796590,18990,18990,18990,18990,21
20231120,105200,147397800,18990,18950,18990,18940,93
20231120,105100,145634800,18950,18950,18950,18950,2
20231120,105000,145596900,18940,18940,18940,18940,64
20231120,104900,144384740,18950,18950,18950,18950,0
20231120,104800,144384740,18950,18950,18950,18950,2
20231120,104700,144346840,18960,18960,18960,18960,0
20231120,104600,144346840,18960,18960,18960,18960,2
20231120,104500,144308920,18960,18940,18960,18940,137
20231120,104400,141712000,18940,18940,18940,18940,48
20231120,104300,140802880,18950,18940,18950,18940,4
20231120,104200,140727100,18950,18950,18950,18940,62
20231120,104100,139552420,18960,18960,18960,18960,0
20231120,104000,139552420,18960,18960,18960,18960,0
20231120,103900,139552420,18960,18950,18960,18950,74
20231120,103800,138150100,18950,18960,18960,18950,35
20231120,103700,137486520,18950,18950,18950,18950,23
20231120,103600,137050670,18960,18960,18960,18960,9
20231120,103500,136880030,18960,18960,18960,18960,2
20231120,103400,136842110,18980,18970,18980,18960,39
20231120,103300,136102320,18980,18980,18980,18980,38
20231120,103200,135381080,18980,18980,18980,18970,159
20231120,103100,132364640,18980,18980,18980,18980,1
20231120,103000,132345660,18980,18980,18980,18980,2
20231120,102900,132307700,18980,18980,18980,18980,213
20231120,102800,128264960,18990,18990,18990,18990,2
20231120,102700,128226980,18990,18990,18990,18990,52
20231120,102600,127239500,18980,18980,18980,18980,23
20231120,102500,126802960,18990,18990,18990,18990,0
20231120,102400,126802960,18990,19000,19000,18980,66
20231120,102300,125549690,19000,19000,19000,19000,0
20231120,102200,125549690,19000,19010,19010,19000,541
20231120,102100,115270570,19010,19010,19010,19010,25
20231120,102000,114795320,19010,19040,19040,19010,246
20231120,101900,110113560,19050,19050,19060,19050,50
20231120,101800,109161040,19040,19030,19040,19030,21
20231120,101700,108761220,19040,19040,19040,19040,39
20231120,101600,108018660,19040,19050,19050,19040,29
20231120,101500,107466450,19040,19040,19040,19040,29
20231120,101400,106914290,19030,19030,19030,19030,2
20231120,101300,106876230,19030,19040,19040,19030,123
20231120,101200,104534320,19030,19040,19040,19030,2
20231120,101100,104496250,19030,19040,19040,19030,4
20231120,101000,104420110,19040,19050,19050,19040,10
20231120,100900,104229620,19050,19060,19060,19050,26
20231120,100800,103734310,19060,19050,19060,19050,4
20231120,100700,103658090,19050,19050,19050,19050,21
20231120,100600,103258040,19050,19060,19060,19050,43
20231120,100500,102438840,19050,19050,19050,19050,0
20231120,100400,102438840,19050,19050,19050,19050,1
20231120,100300,102419790,19050,19050,19050,19050,16
20231120,100200,102114990,19050,19030,19050,19030,28
20231120,100100,101582130,19020,19020,19020,19020,27
20231120,100000,101068590,19030,19030,19030,19020,17
20231120,095900,100745230,19020,19060,19060,19020,52
20231120,095800,99754150,19060,19060,19060,19060,2
20231120,095700,99716030,19060,19050,19060,19050,27
20231120,095600,99201590,19050,19040,19060,19040,35
20231120,095500,98534630,19040,19030,19040,19020,74
20231120,095400,97126130,19030,19040,19040,19030,4
20231120,095300,97049980,19050,19050,19060,19050,34
20231120,095200,96402070,19060,19060,19060,19060,18
20231120,095100,96058990,19070,19080,19100,19070,75
20231120,095000,94628600,19080,19090,19100,19080,145
20231120,094900,91860940,19100,19090,19100,19090,124
20231120,094800,89493730,19080,19080,19080,19080,3
20231120,094700,89436490,19090,19080,19090,19080,61
20231120,094600,88272600,19070,19070,19070,19070,23
20231120,094500,87833990,19070,19070,19070,19070,3
20231120,094400,87776780,19070,19070,19070,19070,2
20231120,094300,87738640,19080,19080,19080,19080,82
20231120,094200,86174080,19080,19070,19080,19070,4
20231120,094100,86097790,19070,19090,19090,19070,197
20231120,094000,82337970,19090,19090,19090,19090,69
20231120,093900,81020760,19080,19080,19080,19080,26
20231120,093800,80524680,19080,19070,19080,19070,57
20231120,093700,79437260,19040,19060,19060,19040,21
20231120,093600,79037400,19070,19070,19070,19070,130
20231120,093500,76558300,19070,19070,19070,19070,41
20231120,093400,75776430,19050,19050,19050,19050,14
20231120,093300,75509730,19090,19050,19100,19050,65
20231120,093200,74270140,19050,19070,19070,19050,6
20231120,093100,74155780,19080,19080,19080,19080,0
20231120,093000,74155780,19080,19080,19080,19080,77
20231120,092900,72686620,19090,19070,19090,19070,512
20231120,092800,62919390,19070,19030,19070,19030,60
20231120,092700,61775720,19070,19030,19070,19030,255
20231120,092600,56922910,19060,19060,19060,19060,45
20231120,092500,56065210,19060,19060,19060,19050,139
20231120,092400,53416500,19060,19010,19070,19010,358
20231120,092300,46598200,19010,19010,19010,19010,0
20231120,092200,46598200,19010,19010,19010,19010,3
20231120,092100,46541170,19010,19010,19010,19010,0
20231120,092000,46541170,19010,19000,19010,19000,28
20231120,091900,46008900,18990,18990,18990,18990,0
20231120,091800,46008900,18990,18990,18990,18990,45
20231120,091700,45154350,18990,18990,18990,18990,33
20231120,091600,44527680,18990,19000,19000,18990,5
20231120,091500,44432690,19000,18980,19000,18980,63
20231120,091400,43235790,19000,19000,19000,19000,1
20231120,091300,43216790,18980,19020,19030,18980,114
20231120,091200,41050380,19020,19040,19040,19020,31
20231120,091100,40460540,19070,19070,19070,19070,21
20231120,091000,40060070,19070,19040,19070,19040,94
20231120,090900,38268650,19030,19020,19030,19020,14
20231120,090800,38002320,19010,19000,19010,19000,28
20231120,090700,37470130,19000,18960,19000,18960,198
20231120,090600,33710720,18950,18930,18950,18930,367
20231120,090500,26760270,18930,18910,18930,18910,246
20231120,090400,22107250,18900,18880,18900,18880,331
20231120,090300,15854800,18850,18850,18850,18850,0
20231120,090200,15854800,18850,18850,18850,18840,214
20231120,090100,11822040,18850,18870,18880,18850,153
20231120,090000,8935330,18860,18920,18920,18860,473