KissMeData/073490/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,194700,335188680,17980,17980,17980,17980,69
20241122,194600,335188680,17980,17980,17980,17980,0
20241122,194500,335188680,17980,17980,17980,17980,0
20241122,194400,335188680,17980,17980,17980,17980,0
20241122,194300,335188680,17980,17980,17980,17980,0
20241122,194200,335188680,17980,17980,17980,17980,0
20241122,194100,335188680,17980,17980,17980,17980,0
20241122,194000,335188680,17980,17980,17980,17980,0
20241122,193900,335188680,17980,17980,17980,17980,0
20241122,193800,335188680,17980,17980,17980,17980,0
20241122,193700,335188680,17980,17980,17980,17980,0
20241122,193600,335188680,17980,17980,17980,17980,0
20241122,193500,335188680,17980,17980,17980,17980,0
20241122,193400,335188680,17980,17980,17980,17980,0
20241122,193300,335188680,17980,17980,17980,17980,0
20241122,193200,335188680,17980,17980,17980,17980,0
20241122,193100,335188680,17980,17980,17980,17980,0
20241122,193000,335188680,17980,17980,17980,17980,0
20241122,192900,335188680,17980,17980,17980,17980,0
20241122,192800,335188680,17980,17980,17980,17980,0
20241122,192700,335188680,17980,17980,17980,17980,0
20241122,192600,335188680,17980,17980,17980,17980,0
20241122,192500,335188680,17980,17980,17980,17980,0
20241122,192400,335188680,17980,17980,17980,17980,0
20241122,192300,335188680,17980,17980,17980,17980,0
20241122,192200,335188680,17980,17980,17980,17980,0
20241122,192100,335188680,17980,17980,17980,17980,0
20241122,192000,335188680,17980,17980,17980,17980,0
20241122,191900,335188680,17980,17980,17980,17980,0
20241122,191800,335188680,17980,17980,17980,17980,0
20241122,191700,335188680,17980,17980,17980,17980,69
20241122,191600,335188680,17980,17980,17980,17980,0
20241122,191500,335188680,17980,17980,17980,17980,0
20241122,191400,335188680,17980,17980,17980,17980,0
20241122,191300,335188680,17980,17980,17980,17980,0
20241122,191200,335188680,17980,17980,17980,17980,0
20241122,191100,335188680,17980,17980,17980,17980,0
20241122,191000,335188680,17980,17980,17980,17980,0
20241122,190900,335188680,17980,17980,17980,17980,0
20241122,190800,335188680,17980,17980,17980,17980,0
20241122,190700,335188680,17980,17980,17980,17980,0
20241122,190600,335188680,17980,17980,17980,17980,0
20241122,190500,335188680,17980,17980,17980,17980,0
20241122,190400,335188680,17980,17980,17980,17980,0
20241122,190300,335188680,17980,17980,17980,17980,0
20241122,190200,335188680,17980,17980,17980,17980,0
20241122,190100,335188680,17980,17980,17980,17980,0
20241122,190000,335188680,17980,17980,17980,17980,0
20241122,185900,335188680,17980,17980,17980,17980,0
20241122,185800,335188680,17980,17980,17980,17980,0
20241122,185700,335188680,17980,17980,17980,17980,0
20241122,185600,335188680,17980,17980,17980,17980,0
20241122,185500,335188680,17980,17980,17980,17980,0
20241122,185400,335188680,17980,17980,17980,17980,0
20241122,185300,335188680,17980,17980,17980,17980,0
20241122,185200,335188680,17980,17980,17980,17980,0
20241122,185100,335188680,17980,17980,17980,17980,0
20241122,185000,335188680,17980,17980,17980,17980,0
20241122,184900,335188680,17980,17980,17980,17980,0
20241122,184800,335188680,17980,17980,17980,17980,0
20241122,184700,335188680,17980,17980,17980,17980,69
20241122,184600,335188680,17980,17980,17980,17980,0
20241122,184500,335188680,17980,17980,17980,17980,0
20241122,184400,335188680,17980,17980,17980,17980,0
20241122,184300,335188680,17980,17980,17980,17980,0
20241122,184200,335188680,17980,17980,17980,17980,0
20241122,184100,335188680,17980,17980,17980,17980,0
20241122,184000,335188680,17980,17980,17980,17980,0
20241122,183900,335188680,17980,17980,17980,17980,0
20241122,183800,335188680,17980,17980,17980,17980,0
20241122,183700,335188680,17980,17980,17980,17980,0
20241122,183600,335188680,17980,17980,17980,17980,0
20241122,183500,335188680,17980,17980,17980,17980,0
20241122,183400,335188680,17980,17980,17980,17980,0
20241122,183300,335188680,17980,17980,17980,17980,0
20241122,183200,335188680,17980,17980,17980,17980,0
20241122,183100,335188680,17980,17980,17980,17980,0
20241122,183000,335188680,17980,17980,17980,17980,0
20241122,182900,335188680,17980,17980,17980,17980,0
20241122,182800,335188680,17980,17980,17980,17980,0
20241122,182700,335188680,17980,17980,17980,17980,0
20241122,182600,335188680,17980,17980,17980,17980,0
20241122,182500,335188680,17980,17980,17980,17980,0
20241122,182400,335188680,17980,17980,17980,17980,0
20241122,182300,335188680,17980,17980,17980,17980,0
20241122,182200,335188680,17980,17980,17980,17980,0
20241122,182100,335188680,17980,17980,17980,17980,0
20241122,182000,335188680,17980,17980,17980,17980,0
20241122,181900,335188680,17980,17980,17980,17980,0
20241122,181800,335188680,17980,17980,17980,17980,0
20241122,181700,335188680,17980,17980,17980,17980,69
20241122,181600,335188680,17980,17980,17980,17980,0
20241122,181500,335188680,17980,17980,17980,17980,0
20241122,181400,335188680,17980,17980,17980,17980,0
20241122,181300,335188680,17980,17980,17980,17980,0
20241122,181200,335188680,17980,17980,17980,17980,0
20241122,181100,335188680,17980,17980,17980,17980,0
20241122,181000,335188680,17980,17980,17980,17980,0
20241122,180900,335188680,17980,17980,17980,17980,0
20241122,180800,335188680,17980,17980,17980,17980,0
20241122,180700,335188680,17980,17980,17980,17980,0
20241122,180600,335188680,17980,17980,17980,17980,0
20241122,180500,335188680,17980,17980,17980,17980,0
20241122,180400,335188680,17980,17980,17980,17980,0
20241122,180300,335188680,17980,17980,17980,17980,0
20241122,180200,335188680,17980,17980,17980,17980,0
20241122,180100,335188680,17980,17980,17980,17980,0
20241122,180000,335188680,17980,17980,17980,17980,0
20241122,175900,335188680,17980,17980,17980,17980,0
20241122,175800,335188680,17980,17980,17980,17980,0
20241122,175700,335188680,17980,17980,17980,17980,0
20241122,175600,335188680,17980,17980,17980,17980,0
20241122,175500,335188680,17980,17980,17980,17980,0
20241122,175400,335188680,17980,17980,17980,17980,0
20241122,175300,335188680,17980,17980,17980,17980,0
20241122,175200,335188680,17980,17980,17980,17980,0
20241122,175100,335188680,17980,17980,17980,17980,0
20241122,175000,335188680,17980,17980,17980,17980,0
20241122,174900,335188680,17980,17980,17980,17980,0
20241122,174800,335188680,17980,17980,17980,17980,0
20241122,174700,335188680,17980,17980,17980,17980,69
20241122,174600,335188680,17980,17980,17980,17980,0
20241122,174500,335188680,17980,17980,17980,17980,0
20241122,174400,335188680,17980,17980,17980,17980,0
20241122,174300,335188680,17980,17980,17980,17980,0
20241122,174200,335188680,17980,17980,17980,17980,0
20241122,174100,335188680,17980,17980,17980,17980,0
20241122,174000,335188680,17980,17980,17980,17980,0
20241122,173900,335188680,17980,17980,17980,17980,0
20241122,173800,335188680,17980,17980,17980,17980,0
20241122,173700,335188680,17980,17980,17980,17980,0
20241122,173600,335188680,17980,17980,17980,17980,0
20241122,173500,335188680,17980,17980,17980,17980,0
20241122,173400,335188680,17980,17980,17980,17980,0
20241122,173300,335188680,17980,17980,17980,17980,0
20241122,173200,335188680,17980,17980,17980,17980,0
20241122,173100,335188680,17980,17980,17980,17980,0
20241122,173000,335188680,17980,17980,17980,17980,0
20241122,172900,335188680,17980,17980,17980,17980,0
20241122,172800,335188680,17980,17980,17980,17980,0
20241122,172700,335188680,17980,17980,17980,17980,0
20241122,172600,335188680,17980,17980,17980,17980,0
20241122,172500,335188680,17980,17980,17980,17980,0
20241122,172400,335188680,17980,17980,17980,17980,0
20241122,172300,335188680,17980,17980,17980,17980,0
20241122,172200,335188680,17980,17980,17980,17980,0
20241122,172100,335188680,17980,17980,17980,17980,0
20241122,172000,335188680,17980,17980,17980,17980,0
20241122,171900,335188680,17980,17980,17980,17980,0
20241122,171800,335188680,17980,17980,17980,17980,0
20241122,171700,335188680,17980,17980,17980,17980,69
20241122,171600,335188680,17980,17980,17980,17980,0
20241122,171500,335188680,17980,17980,17980,17980,0
20241122,171400,335188680,17980,17980,17980,17980,0
20241122,171300,335188680,17980,17980,17980,17980,0
20241122,171200,335188680,17980,17980,17980,17980,0
20241122,171100,335188680,17980,17980,17980,17980,0
20241122,171000,335188680,17980,17980,17980,17980,0
20241122,170900,335188680,17980,17980,17980,17980,0
20241122,170800,335188680,17980,17980,17980,17980,0
20241122,170700,335188680,17980,17980,17980,17980,0
20241122,170600,335188680,17980,17980,17980,17980,0
20241122,170500,335188680,17980,17980,17980,17980,0
20241122,170400,335188680,17980,17980,17980,17980,0
20241122,170300,335188680,17980,17980,17980,17980,0
20241122,170200,335188680,17980,17980,17980,17980,0
20241122,170100,335188680,17980,17980,17980,17980,0
20241122,170000,335188680,17980,17980,17980,17980,0
20241122,165900,335188680,17980,17980,17980,17980,0
20241122,165800,335188680,17980,17980,17980,17980,0
20241122,165700,335188680,17980,17980,17980,17980,0
20241122,165600,335188680,17980,17980,17980,17980,0
20241122,165500,335188680,17980,17980,17980,17980,0
20241122,165400,335188680,17980,17980,17980,17980,0
20241122,165300,335188680,17980,17980,17980,17980,0
20241122,165200,335188680,17980,17980,17980,17980,0
20241122,165100,335188680,17980,17980,17980,17980,0
20241122,165000,335188680,17980,17980,17980,17980,0
20241122,164900,335188680,17980,17980,17980,17980,0
20241122,164800,335188680,17980,17980,17980,17980,0
20241122,164700,335188680,17980,17980,17980,17980,69
20241122,164600,335188680,17980,17980,17980,17980,0
20241122,164500,335188680,17980,17980,17980,17980,0
20241122,164400,335188680,17980,17980,17980,17980,0
20241122,164300,335188680,17980,17980,17980,17980,0
20241122,164200,335188680,17980,17980,17980,17980,0
20241122,164100,335188680,17980,17980,17980,17980,0
20241122,164000,335188680,17980,17980,17980,17980,0
20241122,163900,335188680,17980,17980,17980,17980,0
20241122,163800,335188680,17980,17980,17980,17980,0
20241122,163700,335188680,17980,17980,17980,17980,0
20241122,163600,335188680,17980,17980,17980,17980,0
20241122,163500,335188680,17980,17980,17980,17980,0
20241122,163400,335188680,17980,17980,17980,17980,0
20241122,163300,335188680,17980,17980,17980,17980,0
20241122,163200,335188680,17980,17980,17980,17980,0
20241122,163100,335188680,17980,17980,17980,17980,0
20241122,163000,335188680,17980,17980,17980,17980,0
20241122,162900,335188680,17980,17980,17980,17980,0
20241122,162800,335188680,17980,17980,17980,17980,0
20241122,162700,335188680,17980,17980,17980,17980,0
20241122,162600,335188680,17980,17980,17980,17980,0
20241122,162500,335188680,17980,17980,17980,17980,0
20241122,162400,335188680,17980,17980,17980,17980,0
20241122,162300,335188680,17980,17980,17980,17980,0
20241122,162200,335188680,17980,17980,17980,17980,0
20241122,162100,335188680,17980,17980,17980,17980,0
20241122,162000,335188680,17980,17980,17980,17980,0
20241122,161900,335188680,17980,17980,17980,17980,0
20241122,161800,335188680,17980,17980,17980,17980,0
20241122,161700,335188680,17980,17980,17980,17980,69
20241122,161600,335188680,17980,17980,17980,17980,0
20241122,161500,335188680,17980,17980,17980,17980,0
20241122,161400,335188680,17980,17980,17980,17980,0
20241122,161300,335188680,17980,17980,17980,17980,0
20241122,161200,335188680,17980,17980,17980,17980,0
20241122,161100,335188680,17980,17980,17980,17980,0
20241122,161000,335188680,17980,17980,17980,17980,0
20241122,160900,335188680,17980,17980,17980,17980,0
20241122,160800,335188680,17980,17980,17980,17980,0
20241122,160700,335188680,17980,17980,17980,17980,0
20241122,160600,335188680,17980,17980,17980,17980,0
20241122,160500,335188680,17980,17980,17980,17980,0
20241122,160400,335188680,17980,17980,17980,17980,0
20241122,160300,335188680,17980,17980,17980,17980,0
20241122,160200,335188680,17980,17980,17980,17980,0
20241122,160100,335188680,17980,17980,17980,17980,0
20241122,160000,335188680,17980,17980,17980,17980,0
20241122,155900,335188680,17980,17980,17980,17980,0
20241122,155800,335188680,17980,17980,17980,17980,0
20241122,155700,335188680,17980,17980,17980,17980,0
20241122,155600,335188680,17980,17980,17980,17980,0
20241122,155500,335188680,17980,17980,17980,17980,0
20241122,155400,335188680,17980,17980,17980,17980,0
20241122,155300,335188680,17980,17980,17980,17980,0
20241122,155200,335188680,17980,17980,17980,17980,0
20241122,155100,335188680,17980,17980,17980,17980,0
20241122,155000,335188680,17980,17980,17980,17980,0
20241122,154900,335188680,17980,17980,17980,17980,0
20241122,154800,335188680,17980,17980,17980,17980,0
20241122,154700,335188680,17980,17980,17980,17980,69
20241122,154600,335188680,17980,17980,17980,17980,0
20241122,154500,335188680,17980,17980,17980,17980,0
20241122,154400,335188680,17980,17980,17980,17980,0
20241122,154300,335188680,17980,17980,17980,17980,0
20241122,154200,335188680,17980,17980,17980,17980,0
20241122,154100,335188680,17980,17980,17980,17980,0
20241122,154000,335188680,17980,17980,17980,17980,0
20241122,153900,335188680,17980,17980,17980,17980,0
20241122,153800,335188680,17980,17980,17980,17980,0
20241122,153700,335188680,17980,17980,17980,17980,0
20241122,153600,335188680,17980,17980,17980,17980,0
20241122,153500,335188680,17980,17980,17980,17980,0
20241122,153400,335188680,17980,17980,17980,17980,0
20241122,153300,335188680,17980,17980,17980,17980,0
20241122,153200,335188680,17980,17980,17980,17980,0
20241122,153100,335188680,17980,17980,17980,17980,0
20241122,153000,335188680,17980,17980,17980,17980,69
20241122,152900,333948060,17860,17860,17860,17860,0
20241122,152800,333948060,17860,17860,17860,17860,0
20241122,152700,333948060,17860,17860,17860,17860,0
20241122,152600,333948060,17860,17860,17860,17860,0
20241122,152500,333948060,17860,17860,17860,17860,0
20241122,152400,333948060,17860,17860,17860,17860,0
20241122,152300,333948060,17860,17860,17860,17860,0
20241122,152200,333948060,17860,17860,17860,17860,0
20241122,152100,333948060,17860,17860,17860,17860,0
20241122,152000,333948060,17860,17860,17860,17860,0
20241122,151900,333948060,17860,17830,17860,17750,89
20241122,151800,332367840,17770,17770,17770,17760,750
20241122,151700,319046930,17780,17830,17830,17780,650
20241122,151600,307475930,17830,17860,17860,17830,176
20241122,151500,304334690,17870,17900,17900,17870,297
20241122,151400,299026390,17900,17960,17960,17900,73
20241122,151300,297718820,17950,17960,17960,17940,23
20241122,151200,297306070,17960,17960,17960,17960,1
20241122,151100,297288110,17950,17960,17960,17950,15
20241122,151000,297018850,17970,17970,17970,17970,100
20241122,150900,295221850,17970,17970,17970,17970,1
20241122,150800,295203880,17970,17970,17970,17970,6
20241122,150700,295096060,17940,17940,17940,17940,0
20241122,150600,295096060,17940,17940,17940,17940,0
20241122,150500,295096060,17940,17940,17940,17940,0
20241122,150400,295096060,17940,17940,17940,17940,0
20241122,150300,295096060,17940,17940,17940,17940,31
20241122,150200,294539920,17950,17960,17960,17950,60
20241122,150100,293462910,17960,17960,17960,17960,0
20241122,150000,293462910,17960,17960,17960,17960,0
20241122,145900,293462910,17960,17960,17960,17960,1
20241122,145800,293444950,17970,17970,17970,17970,0
20241122,145700,293444950,17970,17970,17970,17970,0
20241122,145600,293444950,17970,17970,17970,17970,1
20241122,145500,293426980,17970,17970,17970,17970,0
20241122,145400,293426980,17970,17970,17970,17970,29
20241122,145300,292905850,17970,17970,17970,17970,12
20241122,145200,292690210,17970,17970,17970,17970,0
20241122,145100,292690210,17970,17970,17970,17970,0
20241122,145000,292690210,17970,17970,17970,17970,21
20241122,144900,292312840,17980,17990,17990,17980,15
20241122,144800,292043130,18000,18000,18000,18000,0
20241122,144700,292043130,18000,18000,18000,18000,0
20241122,144600,292043130,18000,18000,18000,18000,0
20241122,144500,292043130,18000,18000,18000,18000,0
20241122,144400,292043130,18000,18000,18000,18000,5
20241122,144300,291953130,18000,18000,18000,18000,0
20241122,144200,291953130,18000,17990,18000,17990,2
20241122,144100,291917140,17970,17970,17970,17970,0
20241122,144000,291917140,17970,17970,17970,17970,0
20241122,143900,291917140,17970,17970,17970,17970,0
20241122,143800,291917140,17970,17970,17970,17970,0
20241122,143700,291917140,17970,17970,17970,17970,19
20241122,143600,291575710,17970,17970,17970,17970,0
20241122,143500,291575710,17970,17970,17970,17970,1
20241122,143400,291557740,17970,17970,17970,17970,0
20241122,143300,291557740,17970,17970,17970,17970,50
20241122,143200,290659240,17970,17970,17970,17970,1
20241122,143100,290641270,17970,17970,17970,17970,0
20241122,143000,290641270,17970,17970,17970,17970,0
20241122,142900,290641270,17970,17970,17970,17970,0
20241122,142800,290641270,17970,17970,17970,17970,27
20241122,142700,290156080,17970,17970,17970,17970,0
20241122,142600,290156080,17970,17970,17970,17970,0
20241122,142500,290156080,17970,17970,17970,17970,0
20241122,142400,290156080,17970,17970,17970,17970,0
20241122,142300,290156080,17970,17970,17970,17970,0
20241122,142200,290156080,17970,17970,17970,17970,0
20241122,142100,290156080,17970,17970,17970,17970,0
20241122,142000,290156080,17970,17970,17970,17970,0
20241122,141900,290156080,17970,17970,17970,17970,0
20241122,141800,290156080,17970,17970,17970,17970,0
20241122,141700,290156080,17970,17970,17970,17970,0
20241122,141600,290156080,17970,17970,17970,17970,0
20241122,141500,290156080,17970,17990,17990,17970,20
20241122,141400,289796650,18000,18000,18000,18000,39
20241122,141300,289094650,18020,18020,18020,18020,0
20241122,141200,289094650,18020,18020,18020,18020,64
20241122,141100,287941370,18010,18010,18010,18010,0
20241122,141000,287941370,18010,18010,18010,18010,0
20241122,140900,287941370,18010,18010,18010,18010,0
20241122,140800,287941370,18010,18010,18010,18010,0
20241122,140700,287941370,18010,18010,18010,18010,0
20241122,140600,287941370,18010,18030,18030,18010,448
20241122,140500,279870640,18040,18040,18040,18040,0
20241122,140400,279870640,18040,18090,18090,18040,265
20241122,140300,275087300,18090,18090,18090,18090,0
20241122,140200,275087300,18090,18060,18090,18060,3
20241122,140100,275033070,18000,18000,18000,18000,1
20241122,140000,275015070,18060,18060,18060,18060,0
20241122,135900,275015070,18060,18060,18060,18060,1
20241122,135800,274997010,18060,18060,18060,18060,0
20241122,135700,274997010,18060,18060,18060,18060,0
20241122,135600,274997010,18060,17980,18060,17980,4
20241122,135500,274924970,17970,17970,17970,17970,0
20241122,135400,274924970,17970,17970,17970,17970,401
20241122,135300,267719000,17950,17950,17950,17950,339
20241122,135200,261633950,17940,17950,17950,17940,62
20241122,135100,260521660,17950,17950,17950,17950,0
20241122,135000,260521660,17950,17950,17950,17950,0
20241122,134900,260521660,17950,17950,17950,17950,458
20241122,134800,252300560,17950,17950,17950,17950,46
20241122,134700,251474860,17960,17960,17960,17960,0
20241122,134600,251474860,17960,17960,17960,17960,218
20241122,134500,247559580,17960,17960,17960,17960,0
20241122,134400,247559580,17960,17970,17970,17960,160
20241122,134300,244685740,17980,17980,17980,17980,2
20241122,134200,244649780,17980,17980,17980,17980,0
20241122,134100,244649780,17980,17980,17980,17980,2
20241122,134000,244613820,17990,17990,17990,17990,0
20241122,133900,244613820,17990,17990,17990,17990,0
20241122,133800,244613820,17990,17990,17990,17990,0
20241122,133700,244613820,17990,17990,17990,17990,0
20241122,133600,244613820,17990,17990,17990,17990,0
20241122,133500,244613820,17990,17990,17990,17990,0
20241122,133400,244613820,17990,17990,17990,17990,0
20241122,133300,244613820,17990,17990,17990,17990,0
20241122,133200,244613820,17990,17990,17990,17990,0
20241122,133100,244613820,17990,17990,17990,17990,0
20241122,133000,244613820,17990,17990,17990,17990,0
20241122,132900,244613820,17990,17990,17990,17990,0
20241122,132800,244613820,17990,17990,17990,17990,0
20241122,132700,244613820,17990,17980,17990,17980,100
20241122,132600,242815020,17960,17960,17960,17960,0
20241122,132500,242815020,17960,17960,17960,17960,0
20241122,132400,242815020,17960,17980,17980,17960,8
20241122,132300,242671270,17990,17990,17990,17990,2
20241122,132200,242635290,17990,18030,18030,17990,468
20241122,132100,234206490,18030,17990,18030,17990,5
20241122,132000,234116430,17940,17930,17940,17930,218
20241122,131900,230206610,17910,17910,17910,17910,0
20241122,131800,230206610,17910,17970,17970,17910,513
20241122,131700,221006540,17970,17970,17970,17970,0
20241122,131600,221006540,17970,17970,17970,17970,0
20241122,131500,221006540,17970,17980,17980,17970,69
20241122,131400,219766110,17980,17980,17980,17980,53
20241122,131300,218813170,17990,17990,17990,17990,0
20241122,131200,218813170,17990,17990,17990,17990,0
20241122,131100,218813170,17990,17990,17990,17990,0
20241122,131000,218813170,17990,17990,17990,17990,0
20241122,130900,218813170,17990,17990,17990,17990,0
20241122,130800,218813170,17990,18010,18010,17990,1009
20241122,130700,200652320,18010,18010,18010,18010,0
20241122,130600,200652320,18010,18010,18010,18010,0
20241122,130500,200652320,18010,18010,18010,18010,0
20241122,130400,200652320,18010,18010,18010,18010,0
20241122,130300,200652320,18010,18010,18010,18010,3
20241122,130200,200598290,18010,18010,18010,18010,0
20241122,130100,200598290,18010,18010,18010,18010,0
20241122,130000,200598290,18010,18010,18010,18010,2
20241122,125900,200562270,18010,18010,18010,18010,0
20241122,125800,200562270,18010,18010,18010,18010,0
20241122,125700,200562270,18010,18010,18010,18010,0
20241122,125600,200562270,18010,18010,18010,18010,0
20241122,125500,200562270,18010,18010,18010,18010,0
20241122,125400,200562270,18010,18010,18010,18010,0
20241122,125300,200562270,18010,18010,18010,18010,0
20241122,125200,200562270,18010,18010,18010,18010,0
20241122,125100,200562270,18010,18010,18010,18010,0
20241122,125000,200562270,18010,18010,18010,18010,0
20241122,124900,200562270,18010,18010,18010,18010,15
20241122,124800,200292120,18010,18010,18010,18010,53
20241122,124700,199337590,18010,18010,18010,18010,0
20241122,124600,199337590,18010,18010,18010,18010,0
20241122,124500,199337590,18010,18010,18010,18010,0
20241122,124400,199337590,18010,18010,18010,18010,0
20241122,124300,199337590,18010,18010,18010,18010,0
20241122,124200,199337590,18010,18010,18010,18010,0
20241122,124100,199337590,18010,18010,18010,18010,0
20241122,124000,199337590,18010,18010,18010,18010,2
20241122,123900,199301570,18010,18010,18010,18010,0
20241122,123800,199301570,18010,18010,18010,18010,0
20241122,123700,199301570,18010,18040,18040,18010,104
20241122,123600,197427880,18060,18060,18060,18060,0
20241122,123500,197427880,18060,18060,18060,18060,0
20241122,123400,197427880,18060,18060,18060,18060,0
20241122,123300,197427880,18060,18060,18060,18060,100
20241122,123200,195621880,18060,18060,18060,18060,0
20241122,123100,195621880,18060,18060,18060,18060,0
20241122,123000,195621880,18060,18060,18060,18060,1
20241122,122900,195603820,18060,18060,18060,18060,0
20241122,122800,195603820,18060,18060,18060,18060,2
20241122,122700,195567700,18060,18050,18060,18050,21
20241122,122600,195188600,18050,18050,18050,18050,0
20241122,122500,195188600,18050,18050,18050,18050,0
20241122,122400,195188600,18050,18050,18050,18050,0
20241122,122300,195188600,18050,18050,18050,18050,0
20241122,122200,195188600,18050,18050,18050,18050,0
20241122,122100,195188600,18050,18050,18050,18050,0
20241122,122000,195188600,18050,18050,18050,18050,0
20241122,121900,195188600,18050,18050,18050,18050,0
20241122,121800,195188600,18050,18050,18050,18050,22
20241122,121700,194791500,18040,18040,18040,18040,0
20241122,121600,194791500,18040,18030,18040,18030,2
20241122,121500,194755430,18030,18030,18030,18030,0
20241122,121400,194755430,18030,18010,18030,18010,2
20241122,121300,194719390,18010,18010,18010,18010,0
20241122,121200,194719390,18010,18010,18010,18010,0
20241122,121100,194719390,18010,18010,18010,18010,0
20241122,121000,194719390,18010,18010,18010,18010,0
20241122,120900,194719390,18010,18010,18010,18010,0
20241122,120800,194719390,18010,18010,18010,18010,0
20241122,120700,194719390,18010,18010,18010,18010,64
20241122,120600,193566750,18010,18010,18010,18010,0
20241122,120500,193566750,18010,18010,18010,18010,0
20241122,120400,193566750,18010,18010,18010,18010,0
20241122,120300,193566750,18010,18010,18010,18010,0
20241122,120200,193566750,18010,18010,18010,18010,0
20241122,120100,193566750,18010,18010,18010,18010,0
20241122,120000,193566750,18010,18010,18010,18010,0
20241122,115900,193566750,18010,18010,18010,18010,0
20241122,115800,193566750,18010,18010,18010,18010,2
20241122,115700,193530730,18010,18000,18010,18000,143
20241122,115600,190956720,18000,18000,18000,18000,6
20241122,115500,190848720,18000,18000,18000,18000,1
20241122,115400,190830720,18000,18000,18000,18000,0
20241122,115300,190830720,18000,18000,18000,18000,0
20241122,115200,190830720,18000,18000,18000,18000,1
20241122,115100,190812720,18000,18010,18010,18000,244
20241122,115000,186420690,18010,18010,18010,18010,0
20241122,114900,186420690,18010,18010,18010,18010,0
20241122,114800,186420690,18010,18030,18030,18010,5
20241122,114700,186330600,18030,18030,18030,18030,0
20241122,114600,186330600,18030,18030,18030,18030,0
20241122,114500,186330600,18030,18030,18030,18030,0
20241122,114400,186330600,18030,18030,18030,18030,0
20241122,114300,186330600,18030,18030,18030,18030,0
20241122,114200,186330600,18030,18030,18030,18030,0
20241122,114100,186330600,18030,18030,18030,18030,0
20241122,114000,186330600,18030,18030,18030,18030,0
20241122,113900,186330600,18030,18030,18030,18030,16
20241122,113800,186042120,18030,18030,18030,18030,10
20241122,113700,185861820,18030,18030,18030,18030,0
20241122,113600,185861820,18030,18030,18030,18030,0
20241122,113500,185861820,18030,18030,18030,18030,0
20241122,113400,185861820,18030,18030,18030,18030,0
20241122,113300,185861820,18030,18030,18030,18030,5
20241122,113200,185771670,18020,18020,18020,18020,11
20241122,113100,185573450,18020,18020,18020,18020,0
20241122,113000,185573450,18020,18020,18020,18020,0
20241122,112900,185573450,18020,18020,18020,18020,0
20241122,112800,185573450,18020,18020,18020,18020,1
20241122,112700,185555430,18020,18020,18020,18020,0
20241122,112600,185555430,18020,18020,18020,18020,1
20241122,112500,185537410,18010,18010,18010,18010,5
20241122,112400,185447360,18000,18000,18000,18000,0
20241122,112300,185447360,18000,18000,18000,18000,0
20241122,112200,185447360,18000,18000,18000,18000,63
20241122,112100,184313360,18000,18000,18000,18000,0
20241122,112000,184313360,18000,18000,18000,18000,0
20241122,111900,184313360,18000,18000,18000,18000,0
20241122,111800,184313360,18000,18000,18000,18000,0
20241122,111700,184313360,18000,18010,18010,18000,10
20241122,111600,184133340,18000,18020,18020,18000,18
20241122,111500,183809320,18010,18010,18010,18010,0
20241122,111400,183809320,18010,18010,18010,18010,0
20241122,111300,183809320,18010,18010,18010,18010,0
20241122,111200,183809320,18010,18010,18010,18010,0
20241122,111100,183809320,18010,18010,18010,18010,64
20241122,111000,182656680,18000,18000,18000,18000,16
20241122,110900,182368680,18000,18000,18000,18000,41
20241122,110800,181630680,18000,18000,18000,18000,1
20241122,110700,181612680,18000,18000,18000,18000,2
20241122,110600,181576680,18000,18000,18000,18000,0
20241122,110500,181576680,18000,18000,18000,18000,0
20241122,110400,181576680,18000,18000,18000,18000,1
20241122,110300,181558680,17980,17980,17980,17980,0
20241122,110200,181558680,17980,17980,17980,17980,0
20241122,110100,181558680,17980,17980,17980,17980,0
20241122,110000,181558680,17980,17980,17980,17980,0
20241122,105900,181558680,17980,17990,17990,17980,9
20241122,105800,181396840,18000,18000,18000,18000,1
20241122,105700,181378840,18010,18010,18010,18010,100
20241122,105600,179577840,18000,18030,18030,18000,36
20241122,105500,178929780,18030,18110,18110,18030,262
20241122,105400,174198440,18120,18090,18130,18090,255
20241122,105300,169578220,18070,18070,18070,18070,0
20241122,105200,169578220,18070,18070,18070,18070,1
20241122,105100,169560150,18140,18090,18140,18090,3
20241122,105000,169505780,18140,18080,18140,18070,20
20241122,104900,169143980,18090,18090,18090,18090,0
20241122,104800,169143980,18090,18100,18130,18070,538
20241122,104700,159421960,18100,18110,18130,18100,103
20241122,104600,157557460,18100,18100,18100,18100,0
20241122,104500,157557460,18100,18090,18100,18090,12
20241122,104400,157340370,18070,18070,18070,18070,0
20241122,104300,157340370,18070,18070,18070,18070,0
20241122,104200,157340370,18070,18070,18070,18070,0
20241122,104100,157340370,18070,18070,18070,18070,100
20241122,104000,155533370,18070,18070,18070,18070,20
20241122,103900,155171970,18070,18070,18070,18070,8
20241122,103800,155027410,18050,18050,18050,18050,51
20241122,103700,154106860,18050,18050,18050,18050,1
20241122,103600,154088810,18050,18050,18050,18050,0
20241122,103500,154088810,18050,18050,18050,18050,0
20241122,103400,154088810,18050,18050,18050,18050,5
20241122,103300,153998560,18030,18030,18030,18030,0
20241122,103200,153998560,18030,18030,18030,18030,0
20241122,103100,153998560,18030,18030,18030,18030,20
20241122,103000,153637960,18060,18060,18060,18060,0
20241122,102900,153637960,18060,18060,18060,18060,0
20241122,102800,153637960,18060,18050,18060,18050,73
20241122,102700,152319900,18030,18040,18040,18030,70
20241122,102600,151057290,18030,18030,18030,18030,0
20241122,102500,151057290,18030,18030,18030,18030,0
20241122,102400,151057290,18030,18040,18040,18030,27
20241122,102300,150570440,18020,18020,18020,18020,0
20241122,102200,150570440,18020,18020,18020,18020,50
20241122,102100,149669440,18010,18000,18010,18000,34
20241122,102000,149057120,17980,17980,17980,17980,0
20241122,101900,149057120,17980,17990,17990,17980,2
20241122,101800,149021150,17960,17960,17960,17960,0
20241122,101700,149021150,17960,17960,17960,17960,0
20241122,101600,149021150,17960,17960,17960,17960,0
20241122,101500,149021150,17960,17980,17990,17960,19
20241122,101400,148679380,17980,17960,17980,17960,651
20241122,101300,136980490,17950,17950,17950,17950,0
20241122,101200,136980490,17950,17950,17950,17950,0
20241122,101100,136980490,17950,17950,17950,17950,20
20241122,101000,136621490,17940,17950,17950,17940,110
20241122,100900,134647090,17940,18020,18020,17940,1596
20241122,100800,105962270,18030,18030,18030,18030,0
20241122,100700,105962270,18030,18030,18030,18030,1
20241122,100600,105944240,18010,18030,18070,18010,43
20241122,100500,105168210,18020,18020,18020,18020,1
20241122,100400,105150190,18020,18020,18020,18020,1
20241122,100300,105132170,18000,18000,18000,18000,2
20241122,100200,105096170,17990,17990,17990,17990,0
20241122,100100,105096170,17990,17990,17990,17990,0
20241122,100000,105096170,17990,17990,17990,17990,470
20241122,095900,96640870,17990,18000,18000,17990,148
20241122,095800,93976880,18000,17980,18000,17980,72
20241122,095700,92682140,17980,17980,17980,17980,1
20241122,095600,92664160,17980,17980,17980,17980,1
20241122,095500,92646180,17960,17960,17960,17960,29
20241122,095400,92125340,17980,17980,17980,17980,1
20241122,095300,92107360,17980,17980,17980,17980,58
20241122,095200,91064520,17980,17960,17980,17960,2
20241122,095100,91028580,17980,17980,17980,17980,6
20241122,095000,90920700,17990,17990,17990,17990,12
20241122,094900,90704820,17990,17990,17990,17990,0
20241122,094800,90704820,17990,17990,17990,17990,142
20241122,094700,88150240,17990,18060,18060,17990,660
20241122,094600,76256510,18070,18070,18070,18070,0
20241122,094500,76256510,18070,18070,18070,18070,105
20241122,094400,74359160,18070,18070,18070,18070,0
20241122,094300,74359160,18070,18070,18070,18070,1
20241122,094200,74341090,18070,18070,18070,18060,4
20241122,094100,74268820,18060,18060,18060,18060,0
20241122,094000,74268820,18060,18100,18100,18060,230
20241122,093900,70112490,18090,18090,18090,18090,0
20241122,093800,70112490,18090,18090,18090,18090,1
20241122,093700,70094400,18100,18110,18110,18100,51
20241122,093600,69171290,18090,18090,18090,18090,0
20241122,093500,69171290,18090,18130,18130,18090,30
20241122,093400,68628490,18160,18120,18160,18120,23
20241122,093300,68210990,18150,18080,18150,18080,7
20241122,093200,68084360,18060,18060,18060,18060,0
20241122,093100,68084360,18060,18060,18060,18060,1
20241122,093000,68066300,18100,18060,18100,18050,811
20241122,092900,53423600,18030,18030,18030,18030,0
20241122,092800,53423600,18030,18030,18030,18030,206
20241122,092700,49709420,18010,18010,18010,18010,0
20241122,092600,49709420,18010,18060,18060,18010,914
20241122,092500,33218930,18090,18090,18090,18090,7
20241122,092400,33092300,18070,18070,18070,18070,0
20241122,092300,33092300,18070,18070,18070,18070,10
20241122,092200,32911600,18070,18070,18070,18070,14
20241122,092100,32658620,18060,18060,18060,18060,50
20241122,092000,31755620,18060,18060,18060,18060,0
20241122,091900,31755620,18060,18060,18060,18060,0
20241122,091800,31755620,18060,18060,18060,18060,3
20241122,091700,31701440,18040,18040,18040,18040,35
20241122,091600,31070040,18030,18030,18030,18030,1
20241122,091500,31052010,18000,18000,18000,18000,0
20241122,091400,31052010,18000,18000,18000,18000,1
20241122,091300,31034010,18000,18000,18000,18000,3
20241122,091200,30980010,18000,17990,18000,17990,426
20241122,091100,23312230,17920,17920,17920,17920,0
20241122,091000,23312230,17920,17920,17920,17920,20
20241122,090900,22953830,17920,17920,17920,17920,5
20241122,090800,22864230,18000,18000,18000,18000,0
20241122,090700,22864230,18000,18010,18010,18000,275
20241122,090600,17914220,18000,18000,18000,18000,1
20241122,090500,17896220,18000,18010,18010,18000,562
20241122,090400,7778220,18010,18010,18010,18010,14
20241122,090300,7526080,18010,18010,18010,18010,30
20241122,090200,6985780,18010,18050,18050,18010,160
20241122,090100,4103420,18040,18040,18040,18040,0
20241122,090000,4103420,18040,18320,18320,18040,225