KissMeData/032190/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,191100,415778360,10560,10560,10560,10560,1032
20241118,191000,415778360,10560,10560,10560,10560,0
20241118,190900,415778360,10560,10560,10560,10560,0
20241118,190800,415778360,10560,10560,10560,10560,0
20241118,190700,415778360,10560,10560,10560,10560,0
20241118,190600,415778360,10560,10560,10560,10560,0
20241118,190500,415778360,10560,10560,10560,10560,0
20241118,190400,415778360,10560,10560,10560,10560,0
20241118,190300,415778360,10560,10560,10560,10560,0
20241118,190200,415778360,10560,10560,10560,10560,0
20241118,190100,415778360,10560,10560,10560,10560,0
20241118,190000,415778360,10560,10560,10560,10560,0
20241118,185900,415778360,10560,10560,10560,10560,0
20241118,185800,415778360,10560,10560,10560,10560,0
20241118,185700,415778360,10560,10560,10560,10560,0
20241118,185600,415778360,10560,10560,10560,10560,0
20241118,185500,415778360,10560,10560,10560,10560,0
20241118,185400,415778360,10560,10560,10560,10560,0
20241118,185300,415778360,10560,10560,10560,10560,0
20241118,185200,415778360,10560,10560,10560,10560,0
20241118,185100,415778360,10560,10560,10560,10560,0
20241118,185000,415778360,10560,10560,10560,10560,0
20241118,184900,415778360,10560,10560,10560,10560,0
20241118,184800,415778360,10560,10560,10560,10560,0
20241118,184700,415778360,10560,10560,10560,10560,0
20241118,184600,415778360,10560,10560,10560,10560,0
20241118,184500,415778360,10560,10560,10560,10560,0
20241118,184400,415778360,10560,10560,10560,10560,0
20241118,184300,415778360,10560,10560,10560,10560,0
20241118,184200,415778360,10560,10560,10560,10560,0
20241118,184100,415778360,10560,10560,10560,10560,1032
20241118,184000,415778360,10560,10560,10560,10560,0
20241118,183900,415778360,10560,10560,10560,10560,0
20241118,183800,415778360,10560,10560,10560,10560,0
20241118,183700,415778360,10560,10560,10560,10560,0
20241118,183600,415778360,10560,10560,10560,10560,0
20241118,183500,415778360,10560,10560,10560,10560,0
20241118,183400,415778360,10560,10560,10560,10560,0
20241118,183300,415778360,10560,10560,10560,10560,0
20241118,183200,415778360,10560,10560,10560,10560,0
20241118,183100,415778360,10560,10560,10560,10560,0
20241118,183000,415778360,10560,10560,10560,10560,0
20241118,182900,415778360,10560,10560,10560,10560,0
20241118,182800,415778360,10560,10560,10560,10560,0
20241118,182700,415778360,10560,10560,10560,10560,0
20241118,182600,415778360,10560,10560,10560,10560,0
20241118,182500,415778360,10560,10560,10560,10560,0
20241118,182400,415778360,10560,10560,10560,10560,0
20241118,182300,415778360,10560,10560,10560,10560,0
20241118,182200,415778360,10560,10560,10560,10560,0
20241118,182100,415778360,10560,10560,10560,10560,0
20241118,182000,415778360,10560,10560,10560,10560,0
20241118,181900,415778360,10560,10560,10560,10560,0
20241118,181800,415778360,10560,10560,10560,10560,0
20241118,181700,415778360,10560,10560,10560,10560,0
20241118,181600,415778360,10560,10560,10560,10560,0
20241118,181500,415778360,10560,10560,10560,10560,0
20241118,181400,415778360,10560,10560,10560,10560,0
20241118,181300,415778360,10560,10560,10560,10560,0
20241118,181200,415778360,10560,10560,10560,10560,0
20241118,181100,415778360,10560,10560,10560,10560,1032
20241118,181000,415778360,10560,10560,10560,10560,0
20241118,180900,415778360,10560,10560,10560,10560,0
20241118,180800,415778360,10560,10560,10560,10560,0
20241118,180700,415778360,10560,10560,10560,10560,0
20241118,180600,415778360,10560,10560,10560,10560,0
20241118,180500,415778360,10560,10560,10560,10560,0
20241118,180400,415778360,10560,10560,10560,10560,0
20241118,180300,415778360,10560,10560,10560,10560,0
20241118,180200,415778360,10560,10560,10560,10560,0
20241118,180100,415778360,10560,10560,10560,10560,0
20241118,180000,415778360,10560,10560,10560,10560,0
20241118,175900,415778360,10560,10560,10560,10560,0
20241118,175800,415778360,10560,10560,10560,10560,0
20241118,175700,415778360,10560,10560,10560,10560,0
20241118,175600,415778360,10560,10560,10560,10560,0
20241118,175500,415778360,10560,10560,10560,10560,0
20241118,175400,415778360,10560,10560,10560,10560,0
20241118,175300,415778360,10560,10560,10560,10560,0
20241118,175200,415778360,10560,10560,10560,10560,0
20241118,175100,415778360,10560,10560,10560,10560,0
20241118,175000,415778360,10560,10560,10560,10560,0
20241118,174900,415778360,10560,10560,10560,10560,0
20241118,174800,415778360,10560,10560,10560,10560,0
20241118,174700,415778360,10560,10560,10560,10560,0
20241118,174600,415778360,10560,10560,10560,10560,0
20241118,174500,415778360,10560,10560,10560,10560,0
20241118,174400,415778360,10560,10560,10560,10560,0
20241118,174300,415778360,10560,10560,10560,10560,0
20241118,174200,415778360,10560,10560,10560,10560,0
20241118,174100,415778360,10560,10560,10560,10560,1032
20241118,174000,415778360,10560,10560,10560,10560,0
20241118,173900,415778360,10560,10560,10560,10560,0
20241118,173800,415778360,10560,10560,10560,10560,0
20241118,173700,415778360,10560,10560,10560,10560,0
20241118,173600,415778360,10560,10560,10560,10560,0
20241118,173500,415778360,10560,10560,10560,10560,0
20241118,173400,415778360,10560,10560,10560,10560,0
20241118,173300,415778360,10560,10560,10560,10560,0
20241118,173200,415778360,10560,10560,10560,10560,0
20241118,173100,415778360,10560,10560,10560,10560,0
20241118,173000,415778360,10560,10560,10560,10560,0
20241118,172900,415778360,10560,10560,10560,10560,0
20241118,172800,415778360,10560,10560,10560,10560,0
20241118,172700,415778360,10560,10560,10560,10560,0
20241118,172600,415778360,10560,10560,10560,10560,0
20241118,172500,415778360,10560,10560,10560,10560,0
20241118,172400,415778360,10560,10560,10560,10560,0
20241118,172300,415778360,10560,10560,10560,10560,0
20241118,172200,415778360,10560,10560,10560,10560,0
20241118,172100,415778360,10560,10560,10560,10560,0
20241118,172000,415778360,10560,10560,10560,10560,0
20241118,171900,415778360,10560,10560,10560,10560,0
20241118,171800,415778360,10560,10560,10560,10560,0
20241118,171700,415778360,10560,10560,10560,10560,0
20241118,171600,415778360,10560,10560,10560,10560,0
20241118,171500,415778360,10560,10560,10560,10560,0
20241118,171400,415778360,10560,10560,10560,10560,0
20241118,171300,415778360,10560,10560,10560,10560,0
20241118,171200,415778360,10560,10560,10560,10560,0
20241118,171100,415778360,10560,10560,10560,10560,1032
20241118,171000,415778360,10560,10560,10560,10560,0
20241118,170900,415778360,10560,10560,10560,10560,0
20241118,170800,415778360,10560,10560,10560,10560,0
20241118,170700,415778360,10560,10560,10560,10560,0
20241118,170600,415778360,10560,10560,10560,10560,0
20241118,170500,415778360,10560,10560,10560,10560,0
20241118,170400,415778360,10560,10560,10560,10560,0
20241118,170300,415778360,10560,10560,10560,10560,0
20241118,170200,415778360,10560,10560,10560,10560,0
20241118,170100,415778360,10560,10560,10560,10560,0
20241118,170000,415778360,10560,10560,10560,10560,0
20241118,165900,415778360,10560,10560,10560,10560,0
20241118,165800,415778360,10560,10560,10560,10560,0
20241118,165700,415778360,10560,10560,10560,10560,0
20241118,165600,415778360,10560,10560,10560,10560,0
20241118,165500,415778360,10560,10560,10560,10560,0
20241118,165400,415778360,10560,10560,10560,10560,0
20241118,165300,415778360,10560,10560,10560,10560,0
20241118,165200,415778360,10560,10560,10560,10560,0
20241118,165100,415778360,10560,10560,10560,10560,0
20241118,165000,415778360,10560,10560,10560,10560,0
20241118,164900,415778360,10560,10560,10560,10560,0
20241118,164800,415778360,10560,10560,10560,10560,0
20241118,164700,415778360,10560,10560,10560,10560,0
20241118,164600,415778360,10560,10560,10560,10560,0
20241118,164500,415778360,10560,10560,10560,10560,0
20241118,164400,415778360,10560,10560,10560,10560,0
20241118,164300,415778360,10560,10560,10560,10560,0
20241118,164200,415778360,10560,10560,10560,10560,0
20241118,164100,415778360,10560,10560,10560,10560,1032
20241118,164000,415778360,10560,10560,10560,10560,0
20241118,163900,415778360,10560,10560,10560,10560,0
20241118,163800,415778360,10560,10560,10560,10560,0
20241118,163700,415778360,10560,10560,10560,10560,0
20241118,163600,415778360,10560,10560,10560,10560,0
20241118,163500,415778360,10560,10560,10560,10560,0
20241118,163400,415778360,10560,10560,10560,10560,0
20241118,163300,415778360,10560,10560,10560,10560,0
20241118,163200,415778360,10560,10560,10560,10560,0
20241118,163100,415778360,10560,10560,10560,10560,0
20241118,163000,415778360,10560,10560,10560,10560,0
20241118,162900,415778360,10560,10560,10560,10560,0
20241118,162800,415778360,10560,10560,10560,10560,0
20241118,162700,415778360,10560,10560,10560,10560,0
20241118,162600,415778360,10560,10560,10560,10560,0
20241118,162500,415778360,10560,10560,10560,10560,0
20241118,162400,415778360,10560,10560,10560,10560,0
20241118,162300,415778360,10560,10560,10560,10560,0
20241118,162200,415778360,10560,10560,10560,10560,0
20241118,162100,415778360,10560,10560,10560,10560,0
20241118,162000,415778360,10560,10560,10560,10560,0
20241118,161900,415778360,10560,10560,10560,10560,0
20241118,161800,415778360,10560,10560,10560,10560,0
20241118,161700,415778360,10560,10560,10560,10560,0
20241118,161600,415778360,10560,10560,10560,10560,0
20241118,161500,415778360,10560,10560,10560,10560,0
20241118,161400,415778360,10560,10560,10560,10560,0
20241118,161300,415778360,10560,10560,10560,10560,0
20241118,161200,415778360,10560,10560,10560,10560,0
20241118,161100,415778360,10560,10560,10560,10560,1032
20241118,161000,415778360,10560,10560,10560,10560,0
20241118,160900,415778360,10560,10560,10560,10560,0
20241118,160800,415778360,10560,10560,10560,10560,0
20241118,160700,415778360,10560,10560,10560,10560,0
20241118,160600,415778360,10560,10560,10560,10560,0
20241118,160500,415778360,10560,10560,10560,10560,0
20241118,160400,415778360,10560,10560,10560,10560,0
20241118,160300,415778360,10560,10560,10560,10560,0
20241118,160200,415778360,10560,10560,10560,10560,0
20241118,160100,415778360,10560,10560,10560,10560,0
20241118,160000,415778360,10560,10560,10560,10560,0
20241118,155900,415778360,10560,10560,10560,10560,0
20241118,155800,415778360,10560,10560,10560,10560,0
20241118,155700,415778360,10560,10560,10560,10560,0
20241118,155600,415778360,10560,10560,10560,10560,0
20241118,155500,415778360,10560,10560,10560,10560,0
20241118,155400,415778360,10560,10560,10560,10560,0
20241118,155300,415778360,10560,10560,10560,10560,0
20241118,155200,415778360,10560,10560,10560,10560,0
20241118,155100,415778360,10560,10560,10560,10560,0
20241118,155000,415778360,10560,10560,10560,10560,0
20241118,154900,415778360,10560,10560,10560,10560,0
20241118,154800,415778360,10560,10560,10560,10560,0
20241118,154700,415778360,10560,10560,10560,10560,0
20241118,154600,415778360,10560,10560,10560,10560,0
20241118,154500,415778360,10560,10560,10560,10560,0
20241118,154400,415778360,10560,10560,10560,10560,0
20241118,154300,415778360,10560,10560,10560,10560,0
20241118,154200,415778360,10560,10560,10560,10560,0
20241118,154100,415778360,10560,10560,10560,10560,1032
20241118,154000,415778360,10560,10560,10560,10560,0
20241118,153900,415778360,10560,10560,10560,10560,0
20241118,153800,415778360,10560,10560,10560,10560,0
20241118,153700,415778360,10560,10560,10560,10560,0
20241118,153600,415778360,10560,10560,10560,10560,0
20241118,153500,415778360,10560,10560,10560,10560,0
20241118,153400,415778360,10560,10560,10560,10560,0
20241118,153300,415778360,10560,10560,10560,10560,0
20241118,153200,415778360,10560,10560,10560,10560,0
20241118,153100,415778360,10560,10560,10560,10560,0
20241118,153000,415778360,10560,10560,10560,10560,1032
20241118,152900,404880440,10550,10550,10550,10550,0
20241118,152800,404880440,10550,10550,10550,10550,0
20241118,152700,404880440,10550,10550,10550,10550,0
20241118,152600,404880440,10550,10550,10550,10550,0
20241118,152500,404880440,10550,10550,10550,10550,0
20241118,152400,404880440,10550,10550,10550,10550,0
20241118,152300,404880440,10550,10550,10550,10550,0
20241118,152200,404880440,10550,10550,10550,10550,0
20241118,152100,404880440,10550,10550,10550,10550,0
20241118,152000,404880440,10550,10550,10550,10550,0
20241118,151900,404880440,10550,10550,10550,10520,33
20241118,151800,404533220,10520,10550,10550,10520,212
20241118,151700,402300120,10550,10530,10550,10530,101
20241118,151600,401236570,10550,10540,10550,10540,314
20241118,151500,397924790,10530,10540,10540,10530,18
20241118,151400,397735240,10530,10540,10540,10530,50
20241118,151300,397208730,10530,10530,10530,10530,24
20241118,151200,396956010,10540,10520,10540,10520,91
20241118,151100,395997350,10540,10540,10540,10540,1
20241118,151000,395986810,10520,10530,10530,10520,34
20241118,150900,395629110,10530,10530,10530,10530,50
20241118,150800,395102610,10530,10530,10530,10530,21
20241118,150700,394881480,10530,10530,10530,10530,0
20241118,150600,394881480,10530,10540,10540,10530,202
20241118,150500,392754400,10530,10540,10540,10530,117
20241118,150400,391522050,10540,10540,10540,10540,20
20241118,150300,391311250,10540,10540,10540,10540,0
20241118,150200,391311250,10540,10540,10540,10540,0
20241118,150100,391311250,10540,10540,10540,10540,0
20241118,150000,391311250,10540,10540,10540,10540,16
20241118,145900,391142610,10540,10540,10540,10540,10
20241118,145800,391037210,10540,10540,10540,10540,1
20241118,145700,391026670,10540,10540,10540,10540,0
20241118,145600,391026670,10540,10540,10540,10540,0
20241118,145500,391026670,10540,10540,10540,10540,0
20241118,145400,391026670,10540,10540,10540,10540,0
20241118,145300,391026670,10540,10540,10540,10540,0
20241118,145200,391026670,10540,10540,10540,10540,1
20241118,145100,391016130,10530,10540,10540,10530,55
20241118,145000,390436480,10540,10540,10540,10540,1
20241118,144900,390425940,10530,10540,10540,10530,22
20241118,144800,390194080,10550,10550,10550,10530,5
20241118,144700,390141350,10550,10550,10550,10550,1
20241118,144600,390130800,10530,10530,10530,10530,4
20241118,144500,390088680,10550,10550,10550,10550,0
20241118,144400,390088680,10550,10550,10550,10550,0
20241118,144300,390088680,10550,10550,10550,10550,0
20241118,144200,390088680,10550,10550,10550,10550,0
20241118,144100,390088680,10550,10530,10550,10530,2
20241118,144000,390067600,10520,10520,10520,10520,0
20241118,143900,390067600,10520,10520,10520,10520,0
20241118,143800,390067600,10520,10520,10520,10520,0
20241118,143700,390067600,10520,10520,10520,10520,13
20241118,143600,389930840,10560,10560,10560,10560,0
20241118,143500,389930840,10560,10560,10560,10560,0
20241118,143400,389930840,10560,10560,10560,10560,0
20241118,143300,389930840,10560,10560,10560,10560,0
20241118,143200,389930840,10560,10560,10560,10560,0
20241118,143100,389930840,10560,10560,10560,10560,0
20241118,143000,389930840,10560,10560,10560,10560,0
20241118,142900,389930840,10560,10560,10560,10560,0
20241118,142800,389930840,10560,10560,10560,10560,0
20241118,142700,389930840,10560,10530,10560,10500,4701
20241118,142600,340489860,10550,10550,10550,10550,0
20241118,142500,340489860,10550,10550,10550,10550,0
20241118,142400,340489860,10550,10530,10550,10530,319
20241118,142300,337124790,10530,10530,10530,10530,13
20241118,142200,336987900,10520,10520,10520,10520,0
20241118,142100,336987900,10520,10520,10520,10520,0
20241118,142000,336987900,10520,10520,10520,10520,0
20241118,141900,336987900,10520,10520,10520,10520,0
20241118,141800,336987900,10520,10520,10520,10520,7
20241118,141700,336914260,10550,10550,10550,10550,125
20241118,141600,335595510,10550,10550,10550,10550,0
20241118,141500,335595510,10550,10550,10550,10550,125
20241118,141400,334276760,10550,10550,10550,10550,0
20241118,141300,334276760,10550,10550,10550,10550,0
20241118,141200,334276760,10550,10540,10550,10540,9
20241118,141100,334181840,10540,10530,10540,10520,25
20241118,141000,333918740,10530,10520,10530,10520,72
20241118,140900,333160990,10520,10520,10520,10520,7
20241118,140800,333087350,10510,10510,10510,10510,0
20241118,140700,333087350,10510,10510,10510,10510,0
20241118,140600,333087350,10510,10510,10510,10510,0
20241118,140500,333087350,10510,10510,10510,10510,0
20241118,140400,333087350,10510,10510,10510,10510,0
20241118,140300,333087350,10510,10510,10510,10510,0
20241118,140200,333087350,10510,10510,10510,10510,80
20241118,140100,332246550,10510,10510,10510,10510,0
20241118,140000,332246550,10510,10510,10510,10510,0
20241118,135900,332246550,10510,10510,10510,10510,0
20241118,135800,332246550,10510,10510,10510,10510,19
20241118,135700,332046860,10540,10540,10540,10540,0
20241118,135600,332046860,10540,10540,10540,10540,0
20241118,135500,332046860,10540,10540,10540,10540,0
20241118,135400,332046860,10540,10530,10540,10530,2
20241118,135300,332025790,10510,10510,10510,10510,209
20241118,135200,329829200,10520,10520,10520,10520,87
20241118,135100,328913960,10530,10560,10560,10530,15
20241118,135000,328755950,10530,10530,10530,10530,0
20241118,134900,328755950,10530,10530,10530,10530,4
20241118,134800,328713830,10560,10560,10560,10560,0
20241118,134700,328713830,10560,10560,10560,10560,0
20241118,134600,328713830,10560,10560,10560,10560,0
20241118,134500,328713830,10560,10560,10560,10560,0
20241118,134400,328713830,10560,10520,10560,10520,2
20241118,134300,328692750,10510,10510,10510,10510,0
20241118,134200,328692750,10510,10510,10510,10510,0
20241118,134100,328692750,10510,10510,10510,10510,32
20241118,134000,328356430,10510,10510,10510,10510,58
20241118,133900,327746850,10500,10550,10550,10500,3000
20241118,133800,296178220,10550,10550,10550,10550,0
20241118,133700,296178220,10550,10550,10550,10550,0
20241118,133600,296178220,10550,10550,10550,10550,0
20241118,133500,296178220,10550,10550,10550,10550,0
20241118,133400,296178220,10550,10550,10550,10550,353
20241118,133300,292454070,10550,10550,10550,10550,13
20241118,133200,292316920,10550,10550,10550,10550,0
20241118,133100,292316920,10550,10550,10550,10550,98
20241118,133000,291283020,10550,10550,10550,10550,0
20241118,132900,291283020,10550,10530,10550,10530,1380
20241118,132800,276730200,10520,10520,10520,10520,0
20241118,132700,276730200,10520,10520,10520,10520,0
20241118,132600,276730200,10520,10520,10520,10520,1
20241118,132500,276719680,10530,10530,10530,10530,16
20241118,132400,276551200,10510,10510,10510,10510,0
20241118,132300,276551200,10510,10510,10510,10510,0
20241118,132200,276551200,10510,10510,10510,10510,0
20241118,132100,276551200,10510,10510,10510,10510,0
20241118,132000,276551200,10510,10510,10510,10510,0
20241118,131900,276551200,10510,10510,10510,10510,414
20241118,131800,272200060,10510,10510,10510,10510,0
20241118,131700,272200060,10510,10510,10510,10510,101
20241118,131600,271138550,10500,10500,10500,10500,0
20241118,131500,271138550,10500,10500,10500,10500,0
20241118,131400,271138550,10500,10510,10510,10500,47
20241118,131300,270645030,10500,10500,10500,10500,0
20241118,131200,270645030,10500,10500,10500,10500,37
20241118,131100,270256530,10510,10510,10510,10510,0
20241118,131000,270256530,10510,10510,10510,10510,0
20241118,130900,270256530,10510,10510,10510,10510,0
20241118,130800,270256530,10510,10510,10510,10510,0
20241118,130700,270256530,10510,10510,10510,10510,0
20241118,130600,270256530,10510,10510,10510,10510,0
20241118,130500,270256530,10510,10510,10510,10510,0
20241118,130400,270256530,10510,10510,10510,10510,0
20241118,130300,270256530,10510,10510,10510,10510,0
20241118,130200,270256530,10510,10510,10510,10510,150
20241118,130100,268680030,10510,10510,10510,10510,0
20241118,130000,268680030,10510,10510,10510,10510,0
20241118,125900,268680030,10510,10510,10510,10510,30
20241118,125800,268364730,10510,10510,10510,10510,0
20241118,125700,268364730,10510,10510,10510,10510,308
20241118,125600,265127650,10510,10510,10510,10510,7
20241118,125500,265054080,10510,10510,10510,10510,0
20241118,125400,265054080,10510,10510,10510,10510,0
20241118,125300,265054080,10510,10510,10510,10510,3
20241118,125200,265022550,10500,10510,10510,10500,28
20241118,125100,264728450,10510,10510,10510,10510,0
20241118,125000,264728450,10510,10510,10510,10510,74
20241118,124900,263950710,10510,10510,10510,10510,106
20241118,124800,262836650,10530,10530,10530,10530,0
20241118,124700,262836650,10530,10530,10530,10530,0
20241118,124600,262836650,10530,10510,10530,10510,57
20241118,124500,262237560,10520,10530,10530,10520,3
20241118,124400,262205990,10530,10530,10530,10530,1
20241118,124300,262195460,10520,10520,10520,10520,2
20241118,124200,262174420,10530,10530,10530,10530,0
20241118,124100,262174420,10530,10530,10530,10530,10
20241118,124000,262069120,10530,10530,10530,10510,3
20241118,123900,262037550,10510,10510,10510,10510,339
20241118,123800,258474660,10510,10500,10510,10500,67
20241118,123700,257771150,10500,10500,10500,10500,2
20241118,123600,257750150,10520,10500,10520,10500,661
20241118,123500,250799650,10500,10500,10500,10500,0
20241118,123400,250799650,10500,10500,10500,10500,2
20241118,123300,250778650,10500,10500,10500,10500,0
20241118,123200,250778650,10500,10500,10500,10500,12
20241118,123100,250652650,10500,10500,10500,10490,35
20241118,123000,250285160,10490,10520,10520,10490,156
20241118,122900,248648580,10520,10520,10520,10520,1
20241118,122800,248638060,10500,10500,10500,10500,100
20241118,122700,247588060,10500,10500,10500,10500,0
20241118,122600,247588060,10500,10500,10500,10500,20
20241118,122500,247378060,10500,10500,10500,10500,11
20241118,122400,247262560,10500,10500,10500,10500,102
20241118,122300,246191560,10500,10510,10510,10500,574
20241118,122200,240162730,10520,10520,10520,10520,2
20241118,122100,240141690,10520,10520,10520,10520,0
20241118,122000,240141690,10520,10520,10520,10520,2
20241118,121900,240120650,10520,10520,10520,10520,0
20241118,121800,240120650,10520,10520,10520,10520,0
20241118,121700,240120650,10520,10510,10520,10510,19
20241118,121600,239920950,10510,10510,10510,10510,110
20241118,121500,238764850,10530,10520,10530,10510,113
20241118,121400,237576200,10520,10520,10520,10520,0
20241118,121300,237576200,10520,10520,10520,10520,55
20241118,121200,236997600,10530,10520,10530,10520,29
20241118,121100,236692510,10560,10520,10560,10520,28
20241118,121000,236397910,10530,10530,10530,10530,4
20241118,120900,236355790,10530,10530,10530,10530,6
20241118,120800,236292610,10560,10520,10560,10520,60
20241118,120700,235659410,10560,10560,10560,10560,0
20241118,120600,235659410,10560,10560,10560,10560,0
20241118,120500,235659410,10560,10560,10560,10560,2
20241118,120400,235638290,10560,10560,10560,10560,0
20241118,120300,235638290,10560,10560,10560,10560,0
20241118,120200,235638290,10560,10560,10560,10560,0
20241118,120100,235638290,10560,10560,10560,10560,100
20241118,120000,234582290,10560,10560,10560,10560,1
20241118,115900,234571730,10560,10560,10560,10560,1
20241118,115800,234561170,10510,10510,10510,10510,0
20241118,115700,234561170,10510,10510,10510,10510,0
20241118,115600,234561170,10510,10510,10510,10510,1
20241118,115500,234550660,10500,10500,10500,10500,1
20241118,115400,234540160,10520,10520,10520,10510,168
20241118,115300,232773880,10510,10540,10540,10510,228
20241118,115200,230371570,10510,10510,10510,10510,0
20241118,115100,230371570,10510,10510,10510,10510,1
20241118,115000,230361060,10520,10520,10520,10520,1
20241118,114900,230350540,10510,10510,10510,10510,987
20241118,114800,219977170,10500,10500,10500,10500,34
20241118,114700,219620170,10500,10500,10500,10500,35
20241118,114600,219252670,10510,10510,10510,10510,1
20241118,114500,219242160,10500,10500,10500,10500,50
20241118,114400,218717160,10500,10500,10500,10500,100
20241118,114300,217667160,10510,10500,10510,10500,116
20241118,114200,216449010,10500,10500,10500,10500,3
20241118,114100,216417510,10500,10500,10510,10500,139
20241118,114000,214957460,10500,10510,10510,10500,57
20241118,113900,214358730,10520,10520,10520,10520,0
20241118,113800,214358730,10520,10520,10520,10520,9
20241118,113700,214264050,10520,10520,10520,10520,0
20241118,113600,214264050,10520,10520,10520,10520,1000
20241118,113500,203744050,10520,10520,10520,10520,29
20241118,113400,203438970,10520,10490,10520,10480,1411
20241118,113300,188607760,10480,10480,10480,10480,0
20241118,113200,188607760,10480,10480,10480,10480,0
20241118,113100,188607760,10480,10480,10480,10480,192
20241118,113000,186595600,10480,10480,10480,10480,0
20241118,112900,186595600,10480,10540,10540,10470,2308
20241118,112800,162328410,10560,10560,10560,10560,0
20241118,112700,162328410,10560,10560,10560,10560,5
20241118,112600,162275610,10540,10560,10560,10540,735
20241118,112500,154518140,10570,10570,10570,10570,0
20241118,112400,154518140,10570,10570,10570,10570,67
20241118,112300,153809950,10570,10580,10580,10570,78
20241118,112200,152985320,10580,10580,10590,10580,121
20241118,112100,151704190,10580,10590,10590,10580,369
20241118,112000,147799170,10580,10590,10590,10580,2585
20241118,111900,120429150,10590,10590,10590,10590,0
20241118,111800,120429150,10590,10590,10590,10590,0
20241118,111700,120429150,10590,10590,10590,10590,13
20241118,111600,120291480,10610,10610,10610,10610,7
20241118,111500,120217210,10610,10610,10610,10610,0
20241118,111400,120217210,10610,10610,10610,10610,17
20241118,111300,120036840,10590,10590,10590,10590,0
20241118,111200,120036840,10590,10590,10590,10590,0
20241118,111100,120036840,10590,10590,10590,10590,0
20241118,111000,120036840,10590,10590,10590,10590,259
20241118,110900,117294030,10590,10590,10590,10590,0
20241118,110800,117294030,10590,10590,10590,10590,0
20241118,110700,117294030,10590,10590,10590,10590,500
20241118,110600,111999030,10590,10590,10590,10590,0
20241118,110500,111999030,10590,10590,10590,10590,0
20241118,110400,111999030,10590,10590,10590,10590,0
20241118,110300,111999030,10590,10590,10590,10590,0
20241118,110200,111999030,10590,10590,10590,10590,0
20241118,110100,111999030,10590,10590,10590,10590,0
20241118,110000,111999030,10590,10590,10590,10590,195
20241118,105900,109933980,10590,10590,10590,10590,5
20241118,105800,109881030,10590,10590,10590,10590,432
20241118,105700,105306150,10580,10590,10590,10580,10
20241118,105600,105200290,10610,10610,10610,10610,0
20241118,105500,105200290,10610,10610,10610,10610,1
20241118,105400,105189680,10610,10610,10610,10610,1
20241118,105300,105179070,10580,10580,10580,10580,0
20241118,105200,105179070,10580,10580,10580,10580,0
20241118,105100,105179070,10580,10580,10580,10580,0
20241118,105000,105179070,10580,10580,10580,10580,0
20241118,104900,105179070,10580,10580,10580,10580,1
20241118,104800,105168490,10590,10600,10600,10590,149
20241118,104700,103590540,10590,10590,10590,10590,0
20241118,104600,103590540,10590,10590,10590,10590,100
20241118,104500,102531540,10590,10590,10590,10590,1
20241118,104400,102520950,10590,10590,10590,10590,0
20241118,104300,102520950,10590,10590,10590,10590,29
20241118,104200,102213840,10590,10590,10590,10590,0
20241118,104100,102213840,10590,10590,10590,10590,0
20241118,104000,102213840,10590,10590,10590,10590,19
20241118,103900,102012630,10590,10590,10590,10590,0
20241118,103800,102012630,10590,10590,10590,10590,0
20241118,103700,102012630,10590,10590,10590,10590,51
20241118,103600,101472540,10590,10590,10590,10590,30
20241118,103500,101154840,10590,10590,10590,10590,50
20241118,103400,100625340,10580,10580,10580,10580,203
20241118,103300,98477600,10580,10580,10580,10580,0
20241118,103200,98477600,10580,10580,10580,10580,116
20241118,103100,97250320,10580,10580,10580,10580,0
20241118,103000,97250320,10580,10580,10580,10580,0
20241118,102900,97250320,10580,10580,10580,10580,1
20241118,102800,97239740,10570,10570,10570,10570,102
20241118,102700,96161600,10570,10570,10570,10570,3
20241118,102600,96129890,10570,10570,10570,10570,326
20241118,102500,92684070,10570,10570,10570,10570,27
20241118,102400,92398680,10580,10580,10580,10580,0
20241118,102300,92398680,10580,10580,10580,10580,0
20241118,102200,92398680,10580,10580,10580,10580,184
20241118,102100,90451960,10580,10580,10580,10580,0
20241118,102000,90451960,10580,10580,10580,10580,0
20241118,101900,90451960,10580,10600,10600,10580,153
20241118,101800,88832480,10600,10600,10600,10600,0
20241118,101700,88832480,10600,10600,10600,10600,104
20241118,101600,87730080,10580,10580,10580,10580,1
20241118,101500,87719500,10580,10580,10580,10580,0
20241118,101400,87719500,10580,10580,10580,10580,0
20241118,101300,87719500,10580,10580,10580,10580,2
20241118,101200,87698340,10570,10570,10570,10570,0
20241118,101100,87698340,10570,10570,10570,10570,29
20241118,101000,87391810,10570,10570,10570,10570,29
20241118,100900,87085280,10570,10610,10610,10570,80
20241118,100800,86237640,10610,10590,10610,10580,101
20241118,100700,85168950,10570,10570,10570,10570,0
20241118,100600,85168950,10570,10570,10570,10570,0
20241118,100500,85168950,10570,10570,10570,10570,0
20241118,100400,85168950,10570,10570,10570,10570,0
20241118,100300,85168950,10570,10580,10580,10570,99
20241118,100200,84122100,10580,10580,10580,10580,10
20241118,100100,84016300,10580,10580,10580,10580,80
20241118,100000,83169900,10590,10590,10590,10590,0
20241118,095900,83169900,10590,10590,10590,10590,100
20241118,095800,82110900,10610,10610,10610,10610,0
20241118,095700,82110900,10610,10610,10610,10610,0
20241118,095600,82110900,10610,10610,10610,10610,100
20241118,095500,81049900,10610,10610,10610,10610,201
20241118,095400,78917290,10610,10610,10610,10610,0
20241118,095300,78917290,10610,10610,10610,10610,0
20241118,095200,78917290,10610,10610,10610,10610,0
20241118,095100,78917290,10610,10610,10610,10610,0
20241118,095000,78917290,10610,10610,10610,10610,0
20241118,094900,78917290,10610,10610,10610,10610,0
20241118,094800,78917290,10610,10610,10610,10610,6
20241118,094700,78853630,10610,10610,10610,10610,10
20241118,094600,78747530,10610,10610,10610,10610,10
20241118,094500,78641430,10550,10550,10550,10550,0
20241118,094400,78641430,10550,10550,10550,10550,135
20241118,094300,77217180,10550,10560,10560,10550,150
20241118,094200,75634230,10600,10600,10600,10600,0
20241118,094100,75634230,10600,10610,10610,10600,81
20241118,094000,74774940,10600,10600,10600,10600,0
20241118,093900,74774940,10600,10600,10600,10600,0
20241118,093800,74774940,10600,10600,10600,10600,66
20241118,093700,74075340,10600,10570,10600,10570,214
20241118,093600,71811290,10520,10560,10560,10520,1000
20241118,093500,61288830,10560,10560,10560,10560,0
20241118,093400,61288830,10560,10560,10560,10560,9
20241118,093300,61193790,10600,10600,10610,10600,139
20241118,093200,59719700,10610,10610,10610,10610,35
20241118,093100,59348350,10600,10600,10600,10600,1
20241118,093000,59337750,10600,10600,10600,10600,0
20241118,092900,59337750,10600,10600,10600,10600,0
20241118,092800,59337750,10600,10600,10600,10600,0
20241118,092700,59337750,10600,10600,10600,10600,0
20241118,092600,59337750,10600,10600,10600,10600,29
20241118,092500,59030350,10530,10570,10570,10510,852
20241118,092400,50052690,10580,10600,10600,10580,164
20241118,092300,48315390,10600,10600,10600,10600,1
20241118,092200,48304790,10620,10620,10620,10620,0
20241118,092100,48304790,10620,10620,10620,10620,10
20241118,092000,48198590,10620,10620,10620,10620,0
20241118,091900,48198590,10620,10620,10620,10620,121
20241118,091800,46913570,10620,10620,10620,10620,52
20241118,091700,46361330,10630,10620,10630,10620,14
20241118,091600,46212520,10620,10620,10630,10620,158
20241118,091500,44534550,10610,10590,10610,10560,1069
20241118,091400,33242450,10590,10590,10590,10590,64
20241118,091300,32564690,10600,10590,10600,10590,120
20241118,091200,31293480,10590,10590,10590,10590,21
20241118,091100,31071090,10590,10560,10590,10530,475
20241118,091000,26056050,10550,10550,10550,10550,100
20241118,090900,25001050,10520,10520,10520,10520,78
20241118,090800,24180490,10520,10560,10590,10520,885
20241118,090700,14833660,10560,10560,10560,10560,0
20241118,090600,14833660,10560,10560,10560,10560,0
20241118,090500,14833660,10560,10560,10560,10560,1
20241118,090400,14823100,10540,10540,10540,10540,298
20241118,090300,11682180,10540,10540,10540,10540,150
20241118,090200,10101180,10530,10530,10530,10530,0
20241118,090100,10101180,10530,10530,10530,10530,29
20241118,090000,9795810,10500,10580,10580,10500,828