KissMeData/032190/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,191200,302813560,10700,10700,10700,10700,1273
20241119,191100,302813560,10700,10700,10700,10700,0
20241119,191000,302813560,10700,10700,10700,10700,0
20241119,190900,302813560,10700,10700,10700,10700,0
20241119,190800,302813560,10700,10700,10700,10700,0
20241119,190700,302813560,10700,10700,10700,10700,0
20241119,190600,302813560,10700,10700,10700,10700,0
20241119,190500,302813560,10700,10700,10700,10700,0
20241119,190400,302813560,10700,10700,10700,10700,0
20241119,190300,302813560,10700,10700,10700,10700,0
20241119,190200,302813560,10700,10700,10700,10700,0
20241119,190100,302813560,10700,10700,10700,10700,0
20241119,190000,302813560,10700,10700,10700,10700,0
20241119,185900,302813560,10700,10700,10700,10700,0
20241119,185800,302813560,10700,10700,10700,10700,0
20241119,185700,302813560,10700,10700,10700,10700,0
20241119,185600,302813560,10700,10700,10700,10700,0
20241119,185500,302813560,10700,10700,10700,10700,0
20241119,185400,302813560,10700,10700,10700,10700,0
20241119,185300,302813560,10700,10700,10700,10700,0
20241119,185200,302813560,10700,10700,10700,10700,0
20241119,185100,302813560,10700,10700,10700,10700,0
20241119,185000,302813560,10700,10700,10700,10700,0
20241119,184900,302813560,10700,10700,10700,10700,0
20241119,184800,302813560,10700,10700,10700,10700,0
20241119,184700,302813560,10700,10700,10700,10700,0
20241119,184600,302813560,10700,10700,10700,10700,0
20241119,184500,302813560,10700,10700,10700,10700,0
20241119,184400,302813560,10700,10700,10700,10700,0
20241119,184300,302813560,10700,10700,10700,10700,0
20241119,184200,302813560,10700,10700,10700,10700,1273
20241119,184100,302813560,10700,10700,10700,10700,0
20241119,184000,302813560,10700,10700,10700,10700,0
20241119,183900,302813560,10700,10700,10700,10700,0
20241119,183800,302813560,10700,10700,10700,10700,0
20241119,183700,302813560,10700,10700,10700,10700,0
20241119,183600,302813560,10700,10700,10700,10700,0
20241119,183500,302813560,10700,10700,10700,10700,0
20241119,183400,302813560,10700,10700,10700,10700,0
20241119,183300,302813560,10700,10700,10700,10700,0
20241119,183200,302813560,10700,10700,10700,10700,0
20241119,183100,302813560,10700,10700,10700,10700,0
20241119,183000,302813560,10700,10700,10700,10700,0
20241119,182900,302813560,10700,10700,10700,10700,0
20241119,182800,302813560,10700,10700,10700,10700,0
20241119,182700,302813560,10700,10700,10700,10700,0
20241119,182600,302813560,10700,10700,10700,10700,0
20241119,182500,302813560,10700,10700,10700,10700,0
20241119,182400,302813560,10700,10700,10700,10700,0
20241119,182300,302813560,10700,10700,10700,10700,0
20241119,182200,302813560,10700,10700,10700,10700,0
20241119,182100,302813560,10700,10700,10700,10700,0
20241119,182000,302813560,10700,10700,10700,10700,0
20241119,181900,302813560,10700,10700,10700,10700,0
20241119,181800,302813560,10700,10700,10700,10700,0
20241119,181700,302813560,10700,10700,10700,10700,0
20241119,181600,302813560,10700,10700,10700,10700,0
20241119,181500,302813560,10700,10700,10700,10700,0
20241119,181400,302813560,10700,10700,10700,10700,0
20241119,181300,302813560,10700,10700,10700,10700,0
20241119,181200,302813560,10700,10700,10700,10700,1273
20241119,181100,302813560,10700,10700,10700,10700,0
20241119,181000,302813560,10700,10700,10700,10700,0
20241119,180900,302813560,10700,10700,10700,10700,0
20241119,180800,302813560,10700,10700,10700,10700,0
20241119,180700,302813560,10700,10700,10700,10700,0
20241119,180600,302813560,10700,10700,10700,10700,0
20241119,180500,302813560,10700,10700,10700,10700,0
20241119,180400,302813560,10700,10700,10700,10700,0
20241119,180300,302813560,10700,10700,10700,10700,0
20241119,180200,302813560,10700,10700,10700,10700,0
20241119,180100,302813560,10700,10700,10700,10700,0
20241119,180000,302813560,10700,10700,10700,10700,0
20241119,175900,302813560,10700,10700,10700,10700,0
20241119,175800,302813560,10700,10700,10700,10700,0
20241119,175700,302813560,10700,10700,10700,10700,0
20241119,175600,302813560,10700,10700,10700,10700,0
20241119,175500,302813560,10700,10700,10700,10700,0
20241119,175400,302813560,10700,10700,10700,10700,0
20241119,175300,302813560,10700,10700,10700,10700,0
20241119,175200,302813560,10700,10700,10700,10700,0
20241119,175100,302813560,10700,10700,10700,10700,0
20241119,175000,302813560,10700,10700,10700,10700,0
20241119,174900,302813560,10700,10700,10700,10700,0
20241119,174800,302813560,10700,10700,10700,10700,0
20241119,174700,302813560,10700,10700,10700,10700,0
20241119,174600,302813560,10700,10700,10700,10700,0
20241119,174500,302813560,10700,10700,10700,10700,0
20241119,174400,302813560,10700,10700,10700,10700,0
20241119,174300,302813560,10700,10700,10700,10700,0
20241119,174200,302813560,10700,10700,10700,10700,1273
20241119,174100,302813560,10700,10700,10700,10700,0
20241119,174000,302813560,10700,10700,10700,10700,0
20241119,173900,302813560,10700,10700,10700,10700,0
20241119,173800,302813560,10700,10700,10700,10700,0
20241119,173700,302813560,10700,10700,10700,10700,0
20241119,173600,302813560,10700,10700,10700,10700,0
20241119,173500,302813560,10700,10700,10700,10700,0
20241119,173400,302813560,10700,10700,10700,10700,0
20241119,173300,302813560,10700,10700,10700,10700,0
20241119,173200,302813560,10700,10700,10700,10700,0
20241119,173100,302813560,10700,10700,10700,10700,0
20241119,173000,302813560,10700,10700,10700,10700,0
20241119,172900,302813560,10700,10700,10700,10700,0
20241119,172800,302813560,10700,10700,10700,10700,0
20241119,172700,302813560,10700,10700,10700,10700,0
20241119,172600,302813560,10700,10700,10700,10700,0
20241119,172500,302813560,10700,10700,10700,10700,0
20241119,172400,302813560,10700,10700,10700,10700,0
20241119,172300,302813560,10700,10700,10700,10700,0
20241119,172200,302813560,10700,10700,10700,10700,0
20241119,172100,302813560,10700,10700,10700,10700,0
20241119,172000,302813560,10700,10700,10700,10700,0
20241119,171900,302813560,10700,10700,10700,10700,0
20241119,171800,302813560,10700,10700,10700,10700,0
20241119,171700,302813560,10700,10700,10700,10700,0
20241119,171600,302813560,10700,10700,10700,10700,0
20241119,171500,302813560,10700,10700,10700,10700,0
20241119,171400,302813560,10700,10700,10700,10700,0
20241119,171300,302813560,10700,10700,10700,10700,0
20241119,171200,302813560,10700,10700,10700,10700,1273
20241119,171100,302813560,10700,10700,10700,10700,0
20241119,171000,302813560,10700,10700,10700,10700,0
20241119,170900,302813560,10700,10700,10700,10700,0
20241119,170800,302813560,10700,10700,10700,10700,0
20241119,170700,302813560,10700,10700,10700,10700,0
20241119,170600,302813560,10700,10700,10700,10700,0
20241119,170500,302813560,10700,10700,10700,10700,0
20241119,170400,302813560,10700,10700,10700,10700,0
20241119,170300,302813560,10700,10700,10700,10700,0
20241119,170200,302813560,10700,10700,10700,10700,0
20241119,170100,302813560,10700,10700,10700,10700,0
20241119,170000,302813560,10700,10700,10700,10700,0
20241119,165900,302813560,10700,10700,10700,10700,0
20241119,165800,302813560,10700,10700,10700,10700,0
20241119,165700,302813560,10700,10700,10700,10700,0
20241119,165600,302813560,10700,10700,10700,10700,0
20241119,165500,302813560,10700,10700,10700,10700,0
20241119,165400,302813560,10700,10700,10700,10700,0
20241119,165300,302813560,10700,10700,10700,10700,0
20241119,165200,302813560,10700,10700,10700,10700,0
20241119,165100,302813560,10700,10700,10700,10700,0
20241119,165000,302813560,10700,10700,10700,10700,0
20241119,164900,302813560,10700,10700,10700,10700,0
20241119,164800,302813560,10700,10700,10700,10700,0
20241119,164700,302813560,10700,10700,10700,10700,0
20241119,164600,302813560,10700,10700,10700,10700,0
20241119,164500,302813560,10700,10700,10700,10700,0
20241119,164400,302813560,10700,10700,10700,10700,0
20241119,164300,302813560,10700,10700,10700,10700,0
20241119,164200,302813560,10700,10700,10700,10700,1273
20241119,164100,302813560,10700,10700,10700,10700,0
20241119,164000,302813560,10700,10700,10700,10700,0
20241119,163900,302813560,10700,10700,10700,10700,0
20241119,163800,302813560,10700,10700,10700,10700,0
20241119,163700,302813560,10700,10700,10700,10700,0
20241119,163600,302813560,10700,10700,10700,10700,0
20241119,163500,302813560,10700,10700,10700,10700,0
20241119,163400,302813560,10700,10700,10700,10700,0
20241119,163300,302813560,10700,10700,10700,10700,0
20241119,163200,302813560,10700,10700,10700,10700,0
20241119,163100,302813560,10700,10700,10700,10700,0
20241119,163000,302813560,10700,10700,10700,10700,0
20241119,162900,302813560,10700,10700,10700,10700,0
20241119,162800,302813560,10700,10700,10700,10700,0
20241119,162700,302813560,10700,10700,10700,10700,0
20241119,162600,302813560,10700,10700,10700,10700,0
20241119,162500,302813560,10700,10700,10700,10700,0
20241119,162400,302813560,10700,10700,10700,10700,0
20241119,162300,302813560,10700,10700,10700,10700,0
20241119,162200,302813560,10700,10700,10700,10700,0
20241119,162100,302813560,10700,10700,10700,10700,0
20241119,162000,302813560,10700,10700,10700,10700,0
20241119,161900,302813560,10700,10700,10700,10700,0
20241119,161800,302813560,10700,10700,10700,10700,0
20241119,161700,302813560,10700,10700,10700,10700,0
20241119,161600,302813560,10700,10700,10700,10700,0
20241119,161500,302813560,10700,10700,10700,10700,0
20241119,161400,302813560,10700,10700,10700,10700,0
20241119,161300,302813560,10700,10700,10700,10700,0
20241119,161200,302813560,10700,10700,10700,10700,1273
20241119,161100,302813560,10700,10700,10700,10700,0
20241119,161000,302813560,10700,10700,10700,10700,0
20241119,160900,302813560,10700,10700,10700,10700,0
20241119,160800,302813560,10700,10700,10700,10700,0
20241119,160700,302813560,10700,10700,10700,10700,0
20241119,160600,302813560,10700,10700,10700,10700,0
20241119,160500,302813560,10700,10700,10700,10700,0
20241119,160400,302813560,10700,10700,10700,10700,0
20241119,160300,302813560,10700,10700,10700,10700,0
20241119,160200,302813560,10700,10700,10700,10700,0
20241119,160100,302813560,10700,10700,10700,10700,0
20241119,160000,302813560,10700,10700,10700,10700,0
20241119,155900,302813560,10700,10700,10700,10700,0
20241119,155800,302813560,10700,10700,10700,10700,0
20241119,155700,302813560,10700,10700,10700,10700,0
20241119,155600,302813560,10700,10700,10700,10700,0
20241119,155500,302813560,10700,10700,10700,10700,0
20241119,155400,302813560,10700,10700,10700,10700,0
20241119,155300,302813560,10700,10700,10700,10700,0
20241119,155200,302813560,10700,10700,10700,10700,0
20241119,155100,302813560,10700,10700,10700,10700,0
20241119,155000,302813560,10700,10700,10700,10700,0
20241119,154900,302813560,10700,10700,10700,10700,0
20241119,154800,302813560,10700,10700,10700,10700,0
20241119,154700,302813560,10700,10700,10700,10700,0
20241119,154600,302813560,10700,10700,10700,10700,0
20241119,154500,302813560,10700,10700,10700,10700,0
20241119,154400,302813560,10700,10700,10700,10700,0
20241119,154300,302813560,10700,10700,10700,10700,0
20241119,154200,302813560,10700,10700,10700,10700,1273
20241119,154100,302813560,10700,10700,10700,10700,0
20241119,154000,302813560,10700,10700,10700,10700,0
20241119,153900,302813560,10700,10700,10700,10700,0
20241119,153800,302813560,10700,10700,10700,10700,0
20241119,153700,302813560,10700,10700,10700,10700,0
20241119,153600,302813560,10700,10700,10700,10700,0
20241119,153500,302813560,10700,10700,10700,10700,0
20241119,153400,302813560,10700,10700,10700,10700,0
20241119,153300,302813560,10700,10700,10700,10700,0
20241119,153200,302813560,10700,10700,10700,10700,0
20241119,153100,302813560,10700,10700,10700,10700,0
20241119,153000,302813560,10700,10700,10700,10700,1273
20241119,152900,289192460,10700,10700,10700,10700,0
20241119,152800,289192460,10700,10700,10700,10700,0
20241119,152700,289192460,10700,10700,10700,10700,0
20241119,152600,289192460,10700,10700,10700,10700,0
20241119,152500,289192460,10700,10700,10700,10700,0
20241119,152400,289192460,10700,10700,10700,10700,0
20241119,152300,289192460,10700,10700,10700,10700,0
20241119,152200,289192460,10700,10700,10700,10700,0
20241119,152100,289192460,10700,10700,10700,10700,0
20241119,152000,289192460,10700,10700,10700,10700,0
20241119,151900,289192460,10700,10700,10700,10650,85
20241119,151800,288286160,10650,10690,10700,10650,92
20241119,151700,287302730,10690,10700,10700,10690,42
20241119,151600,286853740,10690,10690,10690,10690,104
20241119,151500,285741980,10700,10700,10700,10690,3
20241119,151400,285709890,10690,10700,10700,10690,3
20241119,151300,285677810,10660,10660,10660,10660,0
20241119,151200,285677810,10660,10660,10660,10660,788
20241119,151100,277277730,10660,10690,10690,10660,859
20241119,151000,268097330,10690,10690,10690,10690,0
20241119,150900,268097330,10690,10690,10690,10690,0
20241119,150800,268097330,10690,10700,10700,10690,104
20241119,150700,266985530,10700,10700,10700,10700,66
20241119,150600,266279330,10700,10700,10700,10700,0
20241119,150500,266279330,10700,10700,10700,10700,0
20241119,150400,266279330,10700,10700,10700,10700,0
20241119,150300,266279330,10700,10700,10700,10700,47
20241119,150200,265776430,10690,10690,10690,10690,49
20241119,150100,265252620,10700,10700,10700,10700,51
20241119,150000,264706920,10700,10700,10700,10700,59
20241119,145900,264075620,10690,10690,10690,10690,14
20241119,145800,263925960,10690,10690,10690,10690,7
20241119,145700,263851130,10700,10700,10700,10700,69
20241119,145600,263112830,10680,10680,10680,10680,0
20241119,145500,263112830,10680,10690,10690,10680,43
20241119,145400,262653270,10690,10690,10690,10690,0
20241119,145300,262653270,10690,10690,10690,10690,248
20241119,145200,260002150,10690,10690,10690,10690,0
20241119,145100,260002150,10690,10690,10690,10690,52
20241119,145000,259446270,10690,10690,10690,10690,78
20241119,144900,258612450,10690,10690,10690,10690,124
20241119,144800,257286890,10690,10690,10690,10690,0
20241119,144700,257286890,10690,10690,10690,10690,6
20241119,144600,257222750,10690,10690,10700,10690,54
20241119,144500,256645060,10690,10690,10690,10690,0
20241119,144400,256645060,10690,10690,10690,10690,30
20241119,144300,256324360,10700,10700,10700,10700,0
20241119,144200,256324360,10700,10690,10700,10690,10
20241119,144100,256217370,10690,10700,10700,10690,2
20241119,144000,256195980,10690,10680,10690,10680,159
20241119,143900,254496310,10690,10690,10690,10690,0
20241119,143800,254496310,10690,10690,10690,10690,0
20241119,143700,254496310,10690,10690,10690,10690,0
20241119,143600,254496310,10690,10690,10690,10690,0
20241119,143500,254496310,10690,10690,10690,10690,0
20241119,143400,254496310,10690,10690,10690,10690,0
20241119,143300,254496310,10690,10690,10690,10690,1
20241119,143200,254485620,10680,10680,10680,10680,0
20241119,143100,254485620,10680,10680,10680,10680,0
20241119,143000,254485620,10680,10680,10680,10680,100
20241119,142900,253417620,10680,10680,10680,10680,55
20241119,142800,252830220,10680,10680,10680,10680,1
20241119,142700,252819540,10680,10680,10680,10680,0
20241119,142600,252819540,10680,10680,10680,10680,100
20241119,142500,251751540,10680,10680,10680,10680,38
20241119,142400,251345700,10670,10670,10670,10670,87
20241119,142300,250417410,10670,10670,10670,10670,0
20241119,142200,250417410,10670,10670,10670,10670,0
20241119,142100,250417410,10670,10670,10670,10670,0
20241119,142000,250417410,10670,10670,10670,10670,0
20241119,141900,250417410,10670,10670,10670,10670,0
20241119,141800,250417410,10670,10670,10670,10670,159
20241119,141700,248720880,10680,10690,10690,10680,30
20241119,141600,248400470,10690,10690,10690,10690,0
20241119,141500,248400470,10690,10690,10690,10690,0
20241119,141400,248400470,10690,10690,10690,10690,0
20241119,141300,248400470,10690,10690,10690,10690,21
20241119,141200,248175980,10700,10700,10700,10700,25
20241119,141100,247908480,10690,10690,10690,10690,4
20241119,141000,247865720,10690,10690,10690,10690,0
20241119,140900,247865720,10690,10690,10690,10690,0
20241119,140800,247865720,10690,10690,10690,10690,0
20241119,140700,247865720,10690,10690,10690,10690,0
20241119,140600,247865720,10690,10690,10690,10690,0
20241119,140500,247865720,10690,10690,10690,10690,136
20241119,140400,246411880,10640,10640,10640,10640,0
20241119,140300,246411880,10640,10640,10640,10640,0
20241119,140200,246411880,10640,10640,10640,10640,0
20241119,140100,246411880,10640,10640,10640,10640,100
20241119,140000,245347880,10640,10640,10640,10640,0
20241119,135900,245347880,10640,10680,10680,10640,395
20241119,135800,241131690,10700,10700,10700,10700,0
20241119,135700,241131690,10700,10700,10700,10700,0
20241119,135600,241131690,10700,10700,10700,10700,0
20241119,135500,241131690,10700,10700,10700,10700,0
20241119,135400,241131690,10700,10700,10700,10700,6
20241119,135300,241067490,10700,10700,10700,10700,0
20241119,135200,241067490,10700,10690,10700,10690,275
20241119,135100,238126100,10690,10690,10690,10690,0
20241119,135000,238126100,10690,10690,10690,10690,1
20241119,134900,238115410,10690,10690,10690,10690,0
20241119,134800,238115410,10690,10690,10690,10690,0
20241119,134700,238115410,10690,10690,10690,10690,3
20241119,134600,238083340,10690,10690,10690,10690,0
20241119,134500,238083340,10690,10690,10690,10690,69
20241119,134400,237345730,10690,10690,10690,10690,1
20241119,134300,237335040,10690,10690,10690,10690,1
20241119,134200,237324350,10700,10700,10700,10700,0
20241119,134100,237324350,10700,10700,10700,10700,0
20241119,134000,237324350,10700,10700,10700,10700,0
20241119,133900,237324350,10700,10700,10700,10700,3
20241119,133800,237292250,10700,10700,10700,10700,101
20241119,133700,236211550,10700,10700,10700,10700,0
20241119,133600,236211550,10700,10700,10700,10700,0
20241119,133500,236211550,10700,10700,10700,10700,1
20241119,133400,236200850,10700,10710,10710,10700,266
20241119,133300,233354600,10710,10710,10710,10710,0
20241119,133200,233354600,10710,10710,10710,10710,2
20241119,133100,233333180,10700,10700,10700,10700,1
20241119,133000,233322480,10700,10700,10700,10700,0
20241119,132900,233322480,10700,10700,10700,10700,28
20241119,132800,233022880,10680,10690,10690,10680,200
20241119,132700,230885990,10690,10700,10700,10690,16
20241119,132600,230714800,10700,10700,10700,10700,127
20241119,132500,229355900,10710,10710,10710,10700,86
20241119,132400,228434850,10700,10700,10700,10690,126
20241119,132300,227086670,10690,10680,10690,10680,120
20241119,132200,225804530,10680,10680,10680,10680,0
20241119,132100,225804530,10680,10670,10680,10670,271
20241119,132000,222910650,10670,10670,10670,10670,224
20241119,131900,220520570,10680,10680,10680,10680,0
20241119,131800,220520570,10680,10660,10680,10660,467
20241119,131700,215537060,10660,10660,10660,10660,0
20241119,131600,215537060,10660,10660,10660,10660,28
20241119,131500,215238580,10640,10640,10640,10640,0
20241119,131400,215238580,10640,10640,10640,10640,0
20241119,131300,215238580,10640,10640,10640,10640,0
20241119,131200,215238580,10640,10640,10640,10640,546
20241119,131100,209429140,10680,10680,10680,10680,0
20241119,131000,209429140,10680,10680,10680,10680,0
20241119,130900,209429140,10680,10680,10680,10680,0
20241119,130800,209429140,10680,10680,10680,10680,0
20241119,130700,209429140,10680,10690,10690,10680,223
20241119,130600,207046550,10680,10680,10680,10680,73
20241119,130500,206266910,10690,10690,10690,10690,0
20241119,130400,206266910,10690,10690,10690,10690,0
20241119,130300,206266910,10690,10690,10690,10690,0
20241119,130200,206266910,10690,10690,10690,10690,0
20241119,130100,206266910,10690,10630,10690,10630,3
20241119,130000,206234900,10610,10610,10610,10610,0
20241119,125900,206234900,10610,10610,10610,10610,0
20241119,125800,206234900,10610,10610,10610,10610,0
20241119,125700,206234900,10610,10650,10650,10610,434
20241119,125600,201625090,10670,10690,10690,10670,613
20241119,125500,195080620,10690,10690,10690,10690,50
20241119,125400,194546120,10690,10690,10690,10690,5
20241119,125300,194492670,10690,10680,10690,10680,21
20241119,125200,194268190,10680,10680,10680,10680,42
20241119,125100,193819630,10670,10680,10680,10670,111
20241119,125000,192635150,10680,10670,10680,10670,260
20241119,124900,189858360,10670,10670,10670,10670,2
20241119,124800,189837020,10680,10680,10680,10680,0
20241119,124700,189837020,10680,10670,10680,10670,30
20241119,124600,189516820,10670,10670,10670,10670,1
20241119,124500,189506150,10670,10670,10670,10670,1
20241119,124400,189495480,10670,10660,10670,10660,186
20241119,124300,187511370,10660,10650,10660,10650,717
20241119,124200,179872100,10650,10650,10650,10650,0
20241119,124100,179872100,10650,10650,10650,10650,0
20241119,124000,179872100,10650,10650,10650,10650,0
20241119,123900,179872100,10650,10650,10650,10650,45
20241119,123800,179392850,10640,10640,10640,10640,0
20241119,123700,179392850,10640,10640,10640,10640,2
20241119,123600,179371570,10640,10640,10640,10640,20
20241119,123500,179158770,10640,10640,10640,10640,2
20241119,123400,179137490,10650,10630,10650,10630,559
20241119,123300,173193870,10630,10630,10630,10630,0
20241119,123200,173193870,10630,10630,10630,10630,0
20241119,123100,173193870,10630,10630,10630,10630,115
20241119,123000,171971420,10630,10630,10630,10630,0
20241119,122900,171971420,10630,10630,10630,10630,0
20241119,122800,171971420,10630,10630,10630,10630,2
20241119,122700,171950160,10620,10620,10620,10620,164
20241119,122600,170208480,10610,10610,10610,10610,104
20241119,122500,169105040,10610,10610,10610,10610,0
20241119,122400,169105040,10610,10620,10620,10610,20
20241119,122300,168892830,10620,10620,10620,10620,45
20241119,122200,168414930,10620,10620,10620,10620,0
20241119,122100,168414930,10620,10620,10620,10620,0
20241119,122000,168414930,10620,10620,10620,10620,0
20241119,121900,168414930,10620,10620,10620,10620,2
20241119,121800,168393690,10620,10620,10620,10620,4
20241119,121700,168351210,10620,10620,10620,10620,0
20241119,121600,168351210,10620,10620,10620,10620,0
20241119,121500,168351210,10620,10620,10620,10620,0
20241119,121400,168351210,10620,10620,10620,10620,1
20241119,121300,168340590,10620,10620,10620,10620,1
20241119,121200,168329970,10620,10620,10620,10620,1
20241119,121100,168319350,10610,10610,10610,10610,80
20241119,121000,167470550,10610,10610,10610,10610,0
20241119,120900,167470550,10610,10610,10610,10610,217
20241119,120800,165168180,10610,10600,10610,10600,168
20241119,120700,163386350,10590,10590,10590,10590,0
20241119,120600,163386350,10590,10590,10590,10590,0
20241119,120500,163386350,10590,10600,10600,10590,104
20241119,120400,162284050,10600,10600,10600,10600,0
20241119,120300,162284050,10600,10600,10600,10600,0
20241119,120200,162284050,10600,10600,10600,10600,0
20241119,120100,162284050,10600,10600,10600,10600,0
20241119,120000,162284050,10600,10600,10600,10600,0
20241119,115900,162284050,10600,10600,10600,10600,0
20241119,115800,162284050,10600,10600,10600,10600,1
20241119,115700,162273450,10600,10600,10600,10600,3
20241119,115600,162241650,10580,10580,10580,10580,0
20241119,115500,162241650,10580,10580,10580,10580,0
20241119,115400,162241650,10580,10580,10580,10580,0
20241119,115300,162241650,10580,10580,10580,10580,0
20241119,115200,162241650,10580,10580,10580,10580,0
20241119,115100,162241650,10580,10580,10580,10580,0
20241119,115000,162241650,10580,10580,10580,10580,0
20241119,114900,162241650,10580,10580,10580,10580,0
20241119,114800,162241650,10580,10580,10580,10580,1572
20241119,114700,145609890,10590,10590,10590,10590,0
20241119,114600,145609890,10590,10590,10590,10590,7
20241119,114500,145535760,10590,10590,10590,10590,222
20241119,114400,143184780,10590,10590,10590,10590,8
20241119,114300,143100060,10600,10600,10600,10600,0
20241119,114200,143100060,10600,10600,10600,10600,1
20241119,114100,143089460,10600,10600,10600,10600,0
20241119,114000,143089460,10600,10600,10600,10600,0
20241119,113900,143089460,10600,10600,10600,10600,42
20241119,113800,142644260,10600,10600,10600,10600,0
20241119,113700,142644260,10600,10600,10600,10600,0
20241119,113600,142644260,10600,10600,10600,10600,0
20241119,113500,142644260,10600,10600,10600,10600,36
20241119,113400,142262660,10600,10600,10600,10600,1
20241119,113300,142252060,10600,10600,10600,10600,1
20241119,113200,142241460,10590,10590,10590,10590,1
20241119,113100,142230870,10590,10590,10590,10590,0
20241119,113000,142230870,10590,10590,10590,10590,1
20241119,112900,142220280,10590,10590,10590,10590,0
20241119,112800,142220280,10590,10590,10590,10590,10
20241119,112700,142114380,10590,10590,10590,10590,99
20241119,112600,141065970,10590,10590,10590,10590,1017
20241119,112500,130295940,10590,10590,10590,10590,56
20241119,112400,129702900,10590,10590,10590,10590,13
20241119,112300,129565230,10580,10580,10580,10580,157
20241119,112200,127904170,10580,10580,10580,10580,1
20241119,112100,127893590,10590,10590,10590,10590,27
20241119,112000,127607660,10590,10590,10590,10590,28
20241119,111900,127311140,10590,10590,10590,10590,64
20241119,111800,126633380,10590,10590,10590,10590,10
20241119,111700,126527480,10570,10570,10570,10570,100
20241119,111600,125470480,10590,10590,10590,10590,30
20241119,111500,125152780,10590,10590,10590,10590,27
20241119,111400,124866850,10590,10590,10590,10590,0
20241119,111300,124866850,10590,10590,10590,10590,45
20241119,111200,124390300,10590,10590,10590,10590,8
20241119,111100,124305580,10600,10600,10600,10600,71
20241119,111000,123552980,10610,10610,10610,10610,0
20241119,110900,123552980,10610,10610,10610,10610,141
20241119,110800,122056970,10610,10600,10610,10600,419
20241119,110700,117613380,10610,10610,10610,10610,192
20241119,110600,115576260,10610,10600,10610,10600,641
20241119,110500,108778600,10590,10590,10590,10590,0
20241119,110400,108778600,10590,10590,10590,10590,140
20241119,110300,107296000,10590,10590,10590,10590,94
20241119,110200,106300540,10590,10590,10590,10590,85
20241119,110100,105400390,10600,10600,10600,10600,5
20241119,110000,105347390,10570,10570,10570,10570,0
20241119,105900,105347390,10570,10610,10610,10570,375
20241119,105800,101372170,10610,10610,10610,10610,0
20241119,105700,101372170,10610,10610,10610,10610,0
20241119,105600,101372170,10610,10590,10610,10590,2153
20241119,105500,78567140,10590,10590,10590,10590,333
20241119,105400,75040670,10580,10580,10580,10580,0
20241119,105300,75040670,10580,10580,10580,10580,0
20241119,105200,75040670,10580,10580,10580,10580,1
20241119,105100,75030090,10580,10580,10580,10580,2
20241119,105000,75008930,10580,10580,10580,10580,0
20241119,104900,75008930,10580,10580,10580,10580,0
20241119,104800,75008930,10580,10580,10580,10580,5
20241119,104700,74956030,10580,10580,10580,10580,0
20241119,104600,74956030,10580,10580,10580,10580,50
20241119,104500,74427030,10580,10580,10580,10580,0
20241119,104400,74427030,10580,10580,10580,10580,23
20241119,104300,74183690,10580,10580,10580,10580,0
20241119,104200,74183690,10580,10580,10580,10580,1
20241119,104100,74173110,10580,10580,10580,10580,0
20241119,104000,74173110,10580,10580,10580,10580,25
20241119,103900,73908610,10580,10580,10580,10580,59
20241119,103800,73284390,10580,10580,10590,10580,57
20241119,103700,72680910,10570,10590,10590,10570,16
20241119,103600,72511590,10590,10590,10590,10590,6
20241119,103500,72448050,10570,10570,10570,10570,0
20241119,103400,72448050,10570,10560,10570,10560,63
20241119,103300,71782740,10560,10560,10560,10560,30
20241119,103200,71465940,10550,10550,10550,10550,0
20241119,103100,71465940,10550,10550,10550,10550,0
20241119,103000,71465940,10550,10550,10550,10550,0
20241119,102900,71465940,10550,10550,10550,10550,1
20241119,102800,71455390,10570,10570,10570,10570,5
20241119,102700,71402540,10570,10570,10570,10570,31
20241119,102600,71074870,10570,10570,10570,10570,33
20241119,102500,70726060,10550,10550,10550,10550,0
20241119,102400,70726060,10550,10550,10550,10550,0
20241119,102300,70726060,10550,10550,10550,10550,1
20241119,102200,70715510,10550,10590,10590,10550,29
20241119,102100,70409160,10590,10580,10590,10580,653
20241119,102000,63496910,10550,10550,10550,10550,0
20241119,101900,63496910,10550,10550,10550,10550,0
20241119,101800,63496910,10550,10550,10550,10550,0
20241119,101700,63496910,10550,10550,10550,10550,0
20241119,101600,63496910,10550,10550,10550,10550,0
20241119,101500,63496910,10550,10550,10550,10550,500
20241119,101400,58221910,10550,10550,10550,10550,566
20241119,101300,52250610,10540,10540,10540,10540,0
20241119,101200,52250610,10540,10540,10540,10540,0
20241119,101100,52250610,10540,10540,10540,10540,6
20241119,101000,52187370,10530,10530,10530,10530,5
20241119,100900,52134720,10530,10530,10530,10530,0
20241119,100800,52134720,10530,10530,10530,10530,0
20241119,100700,52134720,10530,10550,10550,10530,211
20241119,100600,49912870,10550,10540,10550,10530,157
20241119,100500,48259070,10540,10540,10540,10540,0
20241119,100400,48259070,10540,10540,10540,10540,0
20241119,100300,48259070,10540,10540,10540,10540,18
20241119,100200,48069350,10540,10540,10540,10540,0
20241119,100100,48069350,10540,10540,10540,10540,0
20241119,100000,48069350,10540,10540,10540,10540,0
20241119,095900,48069350,10540,10540,10540,10540,127
20241119,095800,46730770,10540,10540,10540,10540,198
20241119,095700,44643850,10550,10550,10550,10550,0
20241119,095600,44643850,10550,10550,10550,10550,0
20241119,095500,44643850,10550,10550,10550,10550,0
20241119,095400,44643850,10550,10550,10550,10550,10
20241119,095300,44538350,10540,10540,10540,10540,0
20241119,095200,44538350,10540,10540,10540,10540,0
20241119,095100,44538350,10540,10540,10540,10540,0
20241119,095000,44538350,10540,10540,10540,10540,79
20241119,094900,43705690,10540,10540,10540,10540,40
20241119,094800,43284090,10540,10540,10540,10540,50
20241119,094700,42757090,10540,10540,10540,10540,28
20241119,094600,42461970,10580,10580,10580,10580,1
20241119,094500,42451390,10530,10540,10540,10530,103
20241119,094400,41366110,10540,10540,10540,10540,0
20241119,094300,41366110,10540,10540,10540,10540,0
20241119,094200,41366110,10540,10580,10580,10540,34
20241119,094100,41007510,10580,10580,10580,10540,28
20241119,094000,40711990,10530,10530,10530,10530,0
20241119,093900,40711990,10530,10530,10530,10530,21
20241119,093800,40490860,10530,10550,10550,10530,301
20241119,093700,37315330,10520,10520,10520,10520,0
20241119,093600,37315330,10520,10520,10520,10520,0
20241119,093500,37315330,10520,10520,10520,10520,0
20241119,093400,37315330,10520,10520,10520,10520,0
20241119,093300,37315330,10520,10520,10520,10520,34
20241119,093200,36957650,10520,10520,10520,10520,35
20241119,093100,36589450,10590,10590,10590,10590,0
20241119,093000,36589450,10590,10590,10590,10590,90
20241119,092900,35636350,10590,10510,10590,10490,184
20241119,092800,33702780,10560,10560,10560,10560,17
20241119,092700,33523260,10560,10560,10560,10560,0
20241119,092600,33523260,10560,10560,10600,10530,1123
20241119,092500,21681890,10560,10560,10560,10560,0
20241119,092400,21681890,10560,10560,10560,10560,0
20241119,092300,21681890,10560,10560,10560,10560,0
20241119,092200,21681890,10560,10560,10560,10560,18
20241119,092100,21491810,10560,10560,10560,10560,0
20241119,092000,21491810,10560,10560,10560,10560,0
20241119,091900,21491810,10560,10560,10560,10560,0
20241119,091800,21491810,10560,10560,10560,10560,0
20241119,091700,21491810,10560,10570,10570,10560,90
20241119,091600,20540910,10570,10570,10570,10570,34
20241119,091500,20181530,10600,10600,10600,10600,0
20241119,091400,20181530,10600,10600,10600,10600,0
20241119,091300,20181530,10600,10600,10600,10600,0
20241119,091200,20181530,10600,10570,10600,10570,300
20241119,091100,17002370,10570,10590,10590,10570,91
20241119,091000,16039300,10590,10570,10600,10560,318
20241119,090900,12675810,10600,10590,10600,10590,264
20241119,090800,9879050,10580,10550,10580,10550,563
20241119,090700,3937640,10590,10550,10590,10550,21
20241119,090600,3716050,10590,10590,10590,10590,0
20241119,090500,3716050,10590,10590,10590,10590,310
20241119,090400,433150,10590,10590,10590,10590,1
20241119,090300,422560,10550,10550,10550,10550,0
20241119,090200,422560,10550,10600,10600,10550,7
20241119,090100,348660,10560,10560,10560,10560,0
20241119,090000,348660,10560,10570,10570,10560,33