KissMeData/089980/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,195700,705668530,18340,18340,18340,18340,479
20241120,195600,705668530,18340,18340,18340,18340,0
20241120,195500,705668530,18340,18340,18340,18340,0
20241120,195400,705668530,18340,18340,18340,18340,0
20241120,195300,705668530,18340,18340,18340,18340,0
20241120,195200,705668530,18340,18340,18340,18340,0
20241120,195100,705668530,18340,18340,18340,18340,0
20241120,195000,705668530,18340,18340,18340,18340,0
20241120,194900,705668530,18340,18340,18340,18340,0
20241120,194800,705668530,18340,18340,18340,18340,0
20241120,194700,705668530,18340,18340,18340,18340,0
20241120,194600,705668530,18340,18340,18340,18340,0
20241120,194500,705668530,18340,18340,18340,18340,0
20241120,194400,705668530,18340,18340,18340,18340,0
20241120,194300,705668530,18340,18340,18340,18340,0
20241120,194200,705668530,18340,18340,18340,18340,0
20241120,194100,705668530,18340,18340,18340,18340,0
20241120,194000,705668530,18340,18340,18340,18340,0
20241120,193900,705668530,18340,18340,18340,18340,0
20241120,193800,705668530,18340,18340,18340,18340,0
20241120,193700,705668530,18340,18340,18340,18340,0
20241120,193600,705668530,18340,18340,18340,18340,0
20241120,193500,705668530,18340,18340,18340,18340,0
20241120,193400,705668530,18340,18340,18340,18340,0
20241120,193300,705668530,18340,18340,18340,18340,0
20241120,193200,705668530,18340,18340,18340,18340,0
20241120,193100,705668530,18340,18340,18340,18340,0
20241120,193000,705668530,18340,18340,18340,18340,0
20241120,192900,705668530,18340,18340,18340,18340,0
20241120,192800,705668530,18340,18340,18340,18340,0
20241120,192700,705668530,18340,18340,18340,18340,479
20241120,192600,705668530,18340,18340,18340,18340,0
20241120,192500,705668530,18340,18340,18340,18340,0
20241120,192400,705668530,18340,18340,18340,18340,0
20241120,192300,705668530,18340,18340,18340,18340,0
20241120,192200,705668530,18340,18340,18340,18340,0
20241120,192100,705668530,18340,18340,18340,18340,0
20241120,192000,705668530,18340,18340,18340,18340,0
20241120,191900,705668530,18340,18340,18340,18340,0
20241120,191800,705668530,18340,18340,18340,18340,0
20241120,191700,705668530,18340,18340,18340,18340,0
20241120,191600,705668530,18340,18340,18340,18340,0
20241120,191500,705668530,18340,18340,18340,18340,0
20241120,191400,705668530,18340,18340,18340,18340,0
20241120,191300,705668530,18340,18340,18340,18340,0
20241120,191200,705668530,18340,18340,18340,18340,0
20241120,191100,705668530,18340,18340,18340,18340,0
20241120,191000,705668530,18340,18340,18340,18340,0
20241120,190900,705668530,18340,18340,18340,18340,0
20241120,190800,705668530,18340,18340,18340,18340,0
20241120,190700,705668530,18340,18340,18340,18340,0
20241120,190600,705668530,18340,18340,18340,18340,0
20241120,190500,705668530,18340,18340,18340,18340,0
20241120,190400,705668530,18340,18340,18340,18340,0
20241120,190300,705668530,18340,18340,18340,18340,0
20241120,190200,705668530,18340,18340,18340,18340,0
20241120,190100,705668530,18340,18340,18340,18340,0
20241120,190000,705668530,18340,18340,18340,18340,0
20241120,185900,705668530,18340,18340,18340,18340,0
20241120,185800,705668530,18340,18340,18340,18340,0
20241120,185700,705668530,18340,18340,18340,18340,479
20241120,185600,705668530,18340,18340,18340,18340,0
20241120,185500,705668530,18340,18340,18340,18340,0
20241120,185400,705668530,18340,18340,18340,18340,0
20241120,185300,705668530,18340,18340,18340,18340,0
20241120,185200,705668530,18340,18340,18340,18340,0
20241120,185100,705668530,18340,18340,18340,18340,0
20241120,185000,705668530,18340,18340,18340,18340,0
20241120,184900,705668530,18340,18340,18340,18340,0
20241120,184800,705668530,18340,18340,18340,18340,0
20241120,184700,705668530,18340,18340,18340,18340,0
20241120,184600,705668530,18340,18340,18340,18340,0
20241120,184500,705668530,18340,18340,18340,18340,0
20241120,184400,705668530,18340,18340,18340,18340,0
20241120,184300,705668530,18340,18340,18340,18340,0
20241120,184200,705668530,18340,18340,18340,18340,0
20241120,184100,705668530,18340,18340,18340,18340,0
20241120,184000,705668530,18340,18340,18340,18340,0
20241120,183900,705668530,18340,18340,18340,18340,0
20241120,183800,705668530,18340,18340,18340,18340,0
20241120,183700,705668530,18340,18340,18340,18340,0
20241120,183600,705668530,18340,18340,18340,18340,0
20241120,183500,705668530,18340,18340,18340,18340,0
20241120,183400,705668530,18340,18340,18340,18340,0
20241120,183300,705668530,18340,18340,18340,18340,0
20241120,183200,705668530,18340,18340,18340,18340,0
20241120,183100,705668530,18340,18340,18340,18340,0
20241120,183000,705668530,18340,18340,18340,18340,0
20241120,182900,705668530,18340,18340,18340,18340,0
20241120,182800,705668530,18340,18340,18340,18340,0
20241120,182700,705668530,18340,18340,18340,18340,479
20241120,182600,705668530,18340,18340,18340,18340,0
20241120,182500,705668530,18340,18340,18340,18340,0
20241120,182400,705668530,18340,18340,18340,18340,0
20241120,182300,705668530,18340,18340,18340,18340,0
20241120,182200,705668530,18340,18340,18340,18340,0
20241120,182100,705668530,18340,18340,18340,18340,0
20241120,182000,705668530,18340,18340,18340,18340,0
20241120,181900,705668530,18340,18340,18340,18340,0
20241120,181800,705668530,18340,18340,18340,18340,0
20241120,181700,705668530,18340,18340,18340,18340,0
20241120,181600,705668530,18340,18340,18340,18340,0
20241120,181500,705668530,18340,18340,18340,18340,0
20241120,181400,705668530,18340,18340,18340,18340,0
20241120,181300,705668530,18340,18340,18340,18340,0
20241120,181200,705668530,18340,18340,18340,18340,0
20241120,181100,705668530,18340,18340,18340,18340,0
20241120,181000,705668530,18340,18340,18340,18340,0
20241120,180900,705668530,18340,18340,18340,18340,0
20241120,180800,705668530,18340,18340,18340,18340,0
20241120,180700,705668530,18340,18340,18340,18340,0
20241120,180600,705668530,18340,18340,18340,18340,0
20241120,180500,705668530,18340,18340,18340,18340,0
20241120,180400,705668530,18340,18340,18340,18340,0
20241120,180300,705668530,18340,18340,18340,18340,0
20241120,180200,705668530,18340,18340,18340,18340,0
20241120,180100,705668530,18340,18340,18340,18340,0
20241120,180000,705668530,18340,18340,18340,18340,0
20241120,175900,705668530,18340,18340,18340,18340,0
20241120,175800,705668530,18340,18340,18340,18340,0
20241120,175700,705668530,18340,18340,18340,18340,479
20241120,175600,705668530,18340,18340,18340,18340,0
20241120,175500,705668530,18340,18340,18340,18340,0
20241120,175400,705668530,18340,18340,18340,18340,0
20241120,175300,705668530,18340,18340,18340,18340,0
20241120,175200,705668530,18340,18340,18340,18340,0
20241120,175100,705668530,18340,18340,18340,18340,0
20241120,175000,705668530,18340,18340,18340,18340,0
20241120,174900,705668530,18340,18340,18340,18340,0
20241120,174800,705668530,18340,18340,18340,18340,0
20241120,174700,705668530,18340,18340,18340,18340,0
20241120,174600,705668530,18340,18340,18340,18340,0
20241120,174500,705668530,18340,18340,18340,18340,0
20241120,174400,705668530,18340,18340,18340,18340,0
20241120,174300,705668530,18340,18340,18340,18340,0
20241120,174200,705668530,18340,18340,18340,18340,0
20241120,174100,705668530,18340,18340,18340,18340,0
20241120,174000,705668530,18340,18340,18340,18340,0
20241120,173900,705668530,18340,18340,18340,18340,0
20241120,173800,705668530,18340,18340,18340,18340,0
20241120,173700,705668530,18340,18340,18340,18340,0
20241120,173600,705668530,18340,18340,18340,18340,0
20241120,173500,705668530,18340,18340,18340,18340,0
20241120,173400,705668530,18340,18340,18340,18340,0
20241120,173300,705668530,18340,18340,18340,18340,0
20241120,173200,705668530,18340,18340,18340,18340,0
20241120,173100,705668530,18340,18340,18340,18340,0
20241120,173000,705668530,18340,18340,18340,18340,0
20241120,172900,705668530,18340,18340,18340,18340,0
20241120,172800,705668530,18340,18340,18340,18340,0
20241120,172700,705668530,18340,18340,18340,18340,479
20241120,172600,705668530,18340,18340,18340,18340,0
20241120,172500,705668530,18340,18340,18340,18340,0
20241120,172400,705668530,18340,18340,18340,18340,0
20241120,172300,705668530,18340,18340,18340,18340,0
20241120,172200,705668530,18340,18340,18340,18340,0
20241120,172100,705668530,18340,18340,18340,18340,0
20241120,172000,705668530,18340,18340,18340,18340,0
20241120,171900,705668530,18340,18340,18340,18340,0
20241120,171800,705668530,18340,18340,18340,18340,0
20241120,171700,705668530,18340,18340,18340,18340,0
20241120,171600,705668530,18340,18340,18340,18340,0
20241120,171500,705668530,18340,18340,18340,18340,0
20241120,171400,705668530,18340,18340,18340,18340,0
20241120,171300,705668530,18340,18340,18340,18340,0
20241120,171200,705668530,18340,18340,18340,18340,0
20241120,171100,705668530,18340,18340,18340,18340,0
20241120,171000,705668530,18340,18340,18340,18340,0
20241120,170900,705668530,18340,18340,18340,18340,0
20241120,170800,705668530,18340,18340,18340,18340,0
20241120,170700,705668530,18340,18340,18340,18340,0
20241120,170600,705668530,18340,18340,18340,18340,0
20241120,170500,705668530,18340,18340,18340,18340,0
20241120,170400,705668530,18340,18340,18340,18340,0
20241120,170300,705668530,18340,18340,18340,18340,0
20241120,170200,705668530,18340,18340,18340,18340,0
20241120,170100,705668530,18340,18340,18340,18340,0
20241120,170000,705668530,18340,18340,18340,18340,0
20241120,165900,705668530,18340,18340,18340,18340,0
20241120,165800,705668530,18340,18340,18340,18340,0
20241120,165700,705668530,18340,18340,18340,18340,479
20241120,165600,705668530,18340,18340,18340,18340,0
20241120,165500,705668530,18340,18340,18340,18340,0
20241120,165400,705668530,18340,18340,18340,18340,0
20241120,165300,705668530,18340,18340,18340,18340,0
20241120,165200,705668530,18340,18340,18340,18340,0
20241120,165100,705668530,18340,18340,18340,18340,0
20241120,165000,705668530,18340,18340,18340,18340,0
20241120,164900,705668530,18340,18340,18340,18340,0
20241120,164800,705668530,18340,18340,18340,18340,0
20241120,164700,705668530,18340,18340,18340,18340,0
20241120,164600,705668530,18340,18340,18340,18340,0
20241120,164500,705668530,18340,18340,18340,18340,0
20241120,164400,705668530,18340,18340,18340,18340,0
20241120,164300,705668530,18340,18340,18340,18340,0
20241120,164200,705668530,18340,18340,18340,18340,0
20241120,164100,705668530,18340,18340,18340,18340,0
20241120,164000,705668530,18340,18340,18340,18340,0
20241120,163900,705668530,18340,18340,18340,18340,0
20241120,163800,705668530,18340,18340,18340,18340,0
20241120,163700,705668530,18340,18340,18340,18340,0
20241120,163600,705668530,18340,18340,18340,18340,0
20241120,163500,705668530,18340,18340,18340,18340,0
20241120,163400,705668530,18340,18340,18340,18340,0
20241120,163300,705668530,18340,18340,18340,18340,0
20241120,163200,705668530,18340,18340,18340,18340,0
20241120,163100,705668530,18340,18340,18340,18340,0
20241120,163000,705668530,18340,18340,18340,18340,0
20241120,162900,705668530,18340,18340,18340,18340,0
20241120,162800,705668530,18340,18340,18340,18340,0
20241120,162700,705668530,18340,18340,18340,18340,479
20241120,162600,705668530,18340,18340,18340,18340,0
20241120,162500,705668530,18340,18340,18340,18340,0
20241120,162400,705668530,18340,18340,18340,18340,0
20241120,162300,705668530,18340,18340,18340,18340,0
20241120,162200,705668530,18340,18340,18340,18340,0
20241120,162100,705668530,18340,18340,18340,18340,0
20241120,162000,705668530,18340,18340,18340,18340,0
20241120,161900,705668530,18340,18340,18340,18340,0
20241120,161800,705668530,18340,18340,18340,18340,0
20241120,161700,705668530,18340,18340,18340,18340,0
20241120,161600,705668530,18340,18340,18340,18340,0
20241120,161500,705668530,18340,18340,18340,18340,0
20241120,161400,705668530,18340,18340,18340,18340,0
20241120,161300,705668530,18340,18340,18340,18340,0
20241120,161200,705668530,18340,18340,18340,18340,0
20241120,161100,705668530,18340,18340,18340,18340,0
20241120,161000,705668530,18340,18340,18340,18340,0
20241120,160900,705668530,18340,18340,18340,18340,0
20241120,160800,705668530,18340,18340,18340,18340,0
20241120,160700,705668530,18340,18340,18340,18340,0
20241120,160600,705668530,18340,18340,18340,18340,0
20241120,160500,705668530,18340,18340,18340,18340,0
20241120,160400,705668530,18340,18340,18340,18340,0
20241120,160300,705668530,18340,18340,18340,18340,0
20241120,160200,705668530,18340,18340,18340,18340,0
20241120,160100,705668530,18340,18340,18340,18340,0
20241120,160000,705668530,18340,18340,18340,18340,0
20241120,155900,705668530,18340,18340,18340,18340,0
20241120,155800,705668530,18340,18340,18340,18340,0
20241120,155700,705668530,18340,18340,18340,18340,479
20241120,155600,705668530,18340,18340,18340,18340,0
20241120,155500,705668530,18340,18340,18340,18340,0
20241120,155400,705668530,18340,18340,18340,18340,0
20241120,155300,705668530,18340,18340,18340,18340,0
20241120,155200,705668530,18340,18340,18340,18340,0
20241120,155100,705668530,18340,18340,18340,18340,0
20241120,155000,705668530,18340,18340,18340,18340,0
20241120,154900,705668530,18340,18340,18340,18340,0
20241120,154800,705668530,18340,18340,18340,18340,0
20241120,154700,705668530,18340,18340,18340,18340,0
20241120,154600,705668530,18340,18340,18340,18340,0
20241120,154500,705668530,18340,18340,18340,18340,0
20241120,154400,705668530,18340,18340,18340,18340,0
20241120,154300,705668530,18340,18340,18340,18340,0
20241120,154200,705668530,18340,18340,18340,18340,0
20241120,154100,705668530,18340,18340,18340,18340,0
20241120,154000,705668530,18340,18340,18340,18340,0
20241120,153900,705668530,18340,18340,18340,18340,0
20241120,153800,705668530,18340,18340,18340,18340,0
20241120,153700,705668530,18340,18340,18340,18340,0
20241120,153600,705668530,18340,18340,18340,18340,0
20241120,153500,705668530,18340,18340,18340,18340,0
20241120,153400,705668530,18340,18340,18340,18340,0
20241120,153300,705668530,18340,18340,18340,18340,0
20241120,153200,705668530,18340,18340,18340,18340,0
20241120,153100,705668530,18340,18340,18340,18340,0
20241120,153000,705668530,18340,18340,18340,18340,479
20241120,152900,696883670,18440,18440,18440,18440,0
20241120,152800,696883670,18440,18440,18440,18440,0
20241120,152700,696883670,18440,18440,18440,18440,0
20241120,152600,696883670,18440,18440,18440,18440,0
20241120,152500,696883670,18440,18440,18440,18440,0
20241120,152400,696883670,18440,18440,18440,18440,0
20241120,152300,696883670,18440,18440,18440,18440,0
20241120,152200,696883670,18440,18440,18440,18440,0
20241120,152100,696883670,18440,18440,18440,18440,0
20241120,152000,696883670,18440,18440,18440,18440,0
20241120,151900,696883670,18440,18350,18440,18300,237
20241120,151800,692532220,18300,18330,18350,18300,318
20241120,151700,686703280,18350,18350,18350,18350,0
20241120,151600,686703280,18350,18330,18350,18330,202
20241120,151500,682996880,18330,18310,18330,18310,38
20241120,151400,682300600,18330,18320,18330,18320,25
20241120,151300,681842360,18320,18320,18320,18310,161
20241120,151200,678892930,18320,18320,18320,18310,32
20241120,151100,678306750,18300,18310,18310,18300,209
20241120,151000,674480380,18320,18310,18330,18310,41
20241120,150900,673729130,18330,18330,18330,18320,4
20241120,150800,673655830,18330,18330,18330,18330,0
20241120,150700,673655830,18330,18320,18330,18320,17
20241120,150600,673344230,18330,18320,18330,18310,27
20241120,150500,672849810,18330,18300,18330,18300,301
20241120,150400,667339480,18300,18310,18310,18300,54
20241120,150300,666350800,18330,18330,18330,18330,25
20241120,150200,665892550,18330,18330,18330,18330,18
20241120,150100,665562610,18330,18330,18330,18330,26
20241120,150000,665086030,18310,18330,18330,18310,28
20241120,145900,664572850,18330,18330,18330,18330,1
20241120,145800,664554520,18310,18330,18330,18310,501
20241120,145700,655380880,18330,18330,18340,18330,26
20241120,145600,654904280,18310,18330,18330,18310,31
20241120,145500,654336610,18330,18330,18330,18310,226
20241120,145400,650197400,18340,18340,18340,18340,1
20241120,145300,650179060,18340,18340,18340,18340,1
20241120,145200,650160720,18340,18330,18340,18330,24
20241120,145100,649720790,18320,18320,18320,18320,1
20241120,145000,649702470,18320,18330,18330,18320,23
20241120,144900,649280990,18340,18330,18340,18330,101
20241120,144800,647428660,18330,18330,18340,18330,55
20241120,144700,646420490,18340,18340,18340,18330,26
20241120,144600,645943710,18340,18340,18340,18340,0
20241120,144500,645943710,18340,18340,18340,18340,1
20241120,144400,645925370,18320,18320,18320,18310,508
20241120,144300,636619020,18330,18360,18360,18320,1106
20241120,144200,616338660,18370,18370,18370,18370,1
20241120,144100,616320290,18370,18370,18370,18370,0
20241120,144000,616320290,18370,18370,18370,18370,100
20241120,143900,614483290,18360,18370,18370,18360,3
20241120,143800,614428190,18370,18370,18370,18370,0
20241120,143700,614428190,18370,18360,18370,18360,26
20241120,143600,613950580,18370,18370,18370,18370,1
20241120,143500,613932210,18360,18360,18360,18360,26
20241120,143400,613454850,18360,18360,18360,18360,0
20241120,143300,613454850,18360,18360,18360,18360,0
20241120,143200,613454850,18360,18360,18360,18360,2
20241120,143100,613418130,18360,18360,18360,18360,1
20241120,143000,613399770,18360,18360,18360,18360,0
20241120,142900,613399770,18360,18360,18360,18360,201
20241120,142800,609709410,18360,18360,18360,18360,1
20241120,142700,609691050,18360,18360,18360,18360,25
20241120,142600,609232050,18360,18360,18360,18360,0
20241120,142500,609232050,18360,18360,18360,18360,2
20241120,142400,609195330,18360,18360,18360,18360,1
20241120,142300,609176970,18360,18360,18360,18360,0
20241120,142200,609176970,18360,18360,18360,18360,1
20241120,142100,609158610,18360,18360,18360,18360,2
20241120,142000,609121890,18360,18340,18360,18340,697
20241120,141900,596331940,18350,18350,18350,18350,0
20241120,141800,596331940,18350,18340,18350,18340,4
20241120,141700,596258560,18350,18330,18350,18330,21
20241120,141600,595873610,18320,18320,18320,18320,0
20241120,141500,595873610,18320,18330,18330,18300,202
20241120,141400,592174700,18320,18320,18320,18300,894
20241120,141300,575797920,18320,18320,18320,18320,2
20241120,141200,575761280,18320,18320,18320,18320,1
20241120,141100,575742960,18330,18330,18330,18330,1
20241120,141000,575724630,18330,18330,18330,18330,1
20241120,140900,575706300,18340,18340,18340,18340,0
20241120,140800,575706300,18340,18330,18340,18330,12
20241120,140700,575486330,18330,18330,18330,18330,27
20241120,140600,574991420,18330,18330,18330,18330,20
20241120,140500,574624820,18330,18330,18330,18330,0
20241120,140400,574624820,18330,18330,18330,18330,1
20241120,140300,574606490,18330,18330,18330,18330,1
20241120,140200,574588160,18330,18330,18330,18330,0
20241120,140100,574588160,18330,18330,18340,18310,106
20241120,140000,572647070,18310,18340,18350,18310,202
20241120,135900,568947910,18330,18330,18330,18330,1
20241120,135800,568929580,18320,18320,18320,18320,1
20241120,135700,568911260,18330,18330,18330,18310,52
20241120,135600,567959040,18340,18310,18340,18310,4
20241120,135500,567885750,18320,18310,18380,18300,59
20241120,135400,566805800,18290,18300,18310,18290,117
20241120,135300,564664890,18300,18300,18300,18300,54
20241120,135200,563676690,18310,18320,18320,18310,127
20241120,135100,561351170,18330,18350,18350,18330,272
20241120,135000,556365310,18330,18330,18330,18330,0
20241120,134900,556365310,18330,18390,18390,18330,445
20241120,134800,548198360,18380,18390,18390,18380,284
20241120,134700,542978120,18400,18400,18400,18400,11
20241120,134600,542775720,18400,18400,18400,18400,0
20241120,134500,542775720,18400,18400,18400,18400,2
20241120,134400,542738920,18400,18390,18400,18390,14
20241120,134300,542481450,18390,18390,18390,18380,46
20241120,134200,541635710,18390,18390,18390,18390,1
20241120,134100,541617320,18400,18400,18400,18390,726
20241120,134000,528266160,18400,18400,18400,18400,25
20241120,133900,527806160,18400,18400,18400,18400,19
20241120,133800,527456560,18420,18420,18420,18420,1
20241120,133700,527438140,18420,18420,18420,18400,150
20241120,133600,524677230,18440,18440,18440,18440,0
20241120,133500,524677230,18440,18430,18440,18430,26
20241120,133400,524197800,18440,18440,18440,18420,30
20241120,133300,523645100,18430,18430,18430,18430,16
20241120,133200,523350220,18430,18430,18430,18430,0
20241120,133100,523350220,18430,18430,18430,18430,0
20241120,133000,523350220,18430,18430,18430,18430,4
20241120,132900,523276500,18430,18430,18430,18430,0
20241120,132800,523276500,18430,18430,18430,18430,27
20241120,132700,522778890,18430,18430,18430,18430,3
20241120,132600,522723600,18430,18430,18430,18430,0
20241120,132500,522723600,18430,18430,18430,18430,16
20241120,132400,522428720,18440,18440,18440,18440,1
20241120,132300,522410280,18440,18440,18440,18440,2
20241120,132200,522373400,18430,18430,18430,18430,20
20241120,132100,522004800,18450,18450,18450,18440,45
20241120,132000,521174950,18460,18460,18460,18460,3
20241120,131900,521119570,18460,18450,18460,18440,218
20241120,131800,517098430,18460,18460,18460,18460,0
20241120,131700,517098430,18460,18460,18460,18460,1
20241120,131600,517079970,18460,18440,18460,18440,415
20241120,131500,509427330,18440,18440,18440,18440,43
20241120,131400,508634410,18440,18440,18440,18440,0
20241120,131300,508634410,18440,18440,18440,18440,6
20241120,131200,508523770,18440,18440,18440,18440,1
20241120,131100,508505330,18440,18430,18440,18430,57
20241120,131000,507454470,18430,18430,18430,18430,1
20241120,130900,507436040,18430,18430,18430,18430,1
20241120,130800,507417610,18430,18430,18430,18430,0
20241120,130700,507417610,18430,18440,18440,18430,27
20241120,130600,506919990,18440,18440,18440,18440,26
20241120,130500,506440550,18440,18430,18440,18430,56
20241120,130400,505408460,18430,18430,18430,18430,0
20241120,130300,505408460,18430,18430,18440,18430,5
20241120,130200,505316290,18430,18430,18430,18430,0
20241120,130100,505316290,18430,18430,18430,18430,1
20241120,130000,505297860,18430,18430,18430,18410,126
20241120,125900,502976830,18440,18450,18480,18440,450
20241120,125800,494674740,18440,18440,18440,18440,38
20241120,125700,493974020,18420,18420,18420,18420,17
20241120,125600,493660880,18430,18430,18430,18430,1
20241120,125500,493642450,18430,18430,18430,18430,5
20241120,125400,493550300,18440,18440,18440,18440,1
20241120,125300,493531860,18440,18440,18440,18440,1
20241120,125200,493513420,18440,18440,18440,18440,0
20241120,125100,493513420,18440,18440,18440,18440,0
20241120,125000,493513420,18440,18440,18440,18440,1
20241120,124900,493494980,18440,18440,18440,18440,2
20241120,124800,493458100,18430,18430,18430,18430,0
20241120,124700,493458100,18430,18430,18430,18420,18
20241120,124600,493126520,18440,18450,18470,18440,37
20241120,124500,492444000,18470,18470,18470,18470,0
20241120,124400,492444000,18470,18460,18470,18460,17
20241120,124300,492130170,18470,18470,18470,18470,3
20241120,124200,492074760,18460,18460,18460,18460,15
20241120,124100,491797860,18470,18470,18470,18470,3
20241120,124000,491742450,18470,18470,18470,18470,46
20241120,123900,490892830,18470,18470,18470,18470,12
20241120,123800,490671190,18470,18470,18470,18470,0
20241120,123700,490671190,18470,18470,18470,18470,0
20241120,123600,490671190,18470,18470,18470,18470,3
20241120,123500,490615780,18450,18450,18450,18450,0
20241120,123400,490615780,18450,18450,18450,18450,0
20241120,123300,490615780,18450,18450,18450,18450,0
20241120,123200,490615780,18450,18430,18450,18430,328
20241120,123100,484567560,18440,18430,18440,18430,11
20241120,123000,484364790,18430,18430,18440,18430,11
20241120,122900,484162040,18440,18440,18440,18440,2
20241120,122800,484125160,18440,18440,18440,18440,10
20241120,122700,483940760,18440,18440,18440,18440,0
20241120,122600,483940760,18440,18440,18440,18440,1
20241120,122500,483922320,18440,18430,18440,18430,18
20241120,122400,483590570,18430,18430,18430,18430,0
20241120,122300,483590570,18430,18430,18430,18430,0
20241120,122200,483590570,18430,18430,18440,18430,5
20241120,122100,483498410,18440,18440,18440,18440,1
20241120,122000,483479970,18440,18440,18440,18440,0
20241120,121900,483479970,18440,18440,18440,18440,1
20241120,121800,483461530,18440,18440,18440,18440,1
20241120,121700,483443090,18440,18440,18440,18440,25
20241120,121600,482982090,18440,18440,18440,18440,1
20241120,121500,482963650,18440,18440,18440,18440,6
20241120,121400,482853010,18440,18430,18440,18430,2
20241120,121300,482816140,18430,18430,18430,18430,33
20241120,121200,482207950,18440,18410,18440,18410,980
20241120,121100,464166070,18410,18410,18410,18410,614
20241120,121000,452862330,18410,18410,18410,18410,1
20241120,120900,452843920,18410,18410,18410,18410,27
20241120,120800,452346850,18410,18410,18410,18410,0
20241120,120700,452346850,18410,18410,18410,18410,1
20241120,120600,452328440,18410,18410,18410,18400,52
20241120,120500,451371290,18410,18410,18410,18410,208
20241120,120400,447542010,18410,18410,18410,18410,0
20241120,120300,447542010,18410,18430,18430,18410,65
20241120,120200,446344530,18440,18440,18440,18440,1
20241120,120100,446326090,18440,18440,18440,18440,0
20241120,120000,446326090,18440,18440,18440,18440,1
20241120,115900,446307650,18410,18410,18410,18410,0
20241120,115800,446307650,18410,18490,18490,18410,1205
20241120,115700,424088000,18500,18500,18500,18500,2
20241120,115600,424051000,18510,18510,18510,18510,1
20241120,115500,424032490,18510,18480,18510,18480,6
20241120,115400,423921530,18490,18490,18490,18490,16
20241120,115300,423625690,18490,18490,18490,18490,0
20241120,115200,423625690,18490,18490,18490,18490,2
20241120,115100,423588710,18500,18500,18500,18500,0
20241120,115000,423588710,18500,18480,18500,18480,3
20241120,114900,423533240,18500,18480,18500,18480,4
20241120,114800,423459280,18500,18480,18500,18480,2
20241120,114700,423422300,18490,18470,18490,18470,7
20241120,114600,423292990,18470,18470,18470,18470,30
20241120,114500,422738890,18460,18460,18460,18460,44
20241120,114400,421926650,18460,18460,18460,18460,75
20241120,114300,420542150,18460,18460,18460,18460,0
20241120,114200,420542150,18460,18460,18460,18460,0
20241120,114100,420542150,18460,18460,18460,18460,27
20241120,114000,420043730,18460,18450,18460,18450,17
20241120,113900,419730070,18460,18460,18460,18460,0
20241120,113800,419730070,18460,18460,18460,18460,2
20241120,113700,419693150,18460,18460,18460,18460,25
20241120,113600,419231650,18460,18460,18460,18460,1
20241120,113500,419213190,18460,18460,18460,18460,0
20241120,113400,419213190,18460,18460,18460,18460,27
20241120,113300,418714770,18460,18460,18460,18460,0
20241120,113200,418714770,18460,18460,18460,18460,25
20241120,113100,418253270,18460,18460,18460,18460,1
20241120,113000,418234810,18460,18450,18460,18450,114
20241120,112900,416131370,18450,18430,18450,18430,68
20241120,112800,414876800,18450,18430,18450,18430,4
20241120,112700,414803040,18450,18420,18450,18420,20
20241120,112600,414434610,18420,18420,18420,18420,0
20241120,112500,414434610,18420,18420,18420,18420,0
20241120,112400,414434610,18420,18420,18420,18420,1
20241120,112300,414416190,18400,18400,18400,18400,256
20241120,112200,409705790,18400,18400,18400,18400,1
20241120,112100,409687390,18420,18400,18420,18400,10
20241120,112000,409503350,18430,18420,18440,18400,286
20241120,111900,404235790,18440,18420,18440,18420,2
20241120,111800,404198930,18420,18440,18440,18420,124
20241120,111700,401913640,18450,18450,18460,18450,29
20241120,111600,401378480,18450,18450,18450,18450,2
20241120,111500,401341580,18450,18470,18470,18450,76
20241120,111400,399938610,18470,18470,18470,18470,1
20241120,111300,399920140,18470,18470,18470,18470,25
20241120,111200,399458390,18470,18470,18470,18470,1
20241120,111100,399439920,18470,18470,18470,18470,1
20241120,111000,399421450,18470,18450,18470,18450,27
20241120,110900,398923270,18450,18440,18450,18440,5
20241120,110800,398831050,18430,18450,18450,18430,64
20241120,110700,397651080,18460,18450,18460,18450,7
20241120,110600,397521870,18470,18460,18480,18460,91
20241120,110500,395840240,18480,18460,18480,18460,53
20241120,110400,394861390,18460,18460,18460,18460,1
20241120,110300,394842930,18450,18450,18450,18450,0
20241120,110200,394842930,18450,18450,18450,18450,236
20241120,110100,390488730,18450,18480,18480,18440,1240
20241120,110000,367600700,18500,18470,18500,18470,2
20241120,105900,367563730,18490,18490,18490,18490,0
20241120,105800,367563730,18490,18460,18490,18460,17
20241120,105700,367249880,18450,18450,18450,18450,24
20241120,105600,366807080,18440,18440,18440,18440,1
20241120,105500,366788640,18440,18440,18440,18440,16
20241120,105400,366493600,18470,18450,18470,18450,5
20241120,105300,366401290,18470,18450,18470,18450,2
20241120,105200,366364370,18460,18460,18460,18460,0
20241120,105100,366364370,18460,18460,18460,18450,3
20241120,105000,366309000,18450,18460,18460,18440,101
20241120,104900,364444630,18460,18480,18480,18460,165
20241120,104800,361396960,18480,18480,18480,18480,0
20241120,104700,361396960,18480,18500,18510,18480,87
20241120,104600,359788450,18490,18490,18490,18490,20
20241120,104500,359418650,18490,18490,18490,18490,40
20241120,104400,358679050,18480,18480,18480,18480,24
20241120,104300,358235530,18480,18470,18480,18470,35
20241120,104200,357588740,18470,18470,18470,18470,3
20241120,104100,357533330,18470,18470,18470,18470,30
20241120,104000,356979230,18480,18490,18490,18480,3
20241120,103900,356923780,18490,18450,18490,18450,45
20241120,103800,356093430,18450,18450,18450,18450,25
20241120,103700,355632180,18450,18450,18450,18450,26
20241120,103600,355152480,18450,18460,18470,18450,54
20241120,103500,354155900,18470,18460,18480,18460,77
20241120,103400,352733110,18470,18450,18470,18450,12
20241120,103300,352511590,18450,18440,18450,18440,39
20241120,103200,351792180,18440,18420,18440,18420,141
20241120,103100,349194820,18420,18420,18420,18420,0
20241120,103000,349194820,18420,18440,18440,18420,7
20241120,102900,349065850,18440,18430,18440,18430,2
20241120,102800,349028980,18440,18440,18440,18440,0
20241120,102700,349028980,18440,18440,18440,18440,0
20241120,102600,349028980,18440,18420,18440,18420,7
20241120,102500,348899960,18420,18440,18460,18420,13
20241120,102400,348660290,18420,18400,18420,18400,444
20241120,102300,340488700,18390,18390,18400,18390,14
20241120,102200,340231130,18390,18360,18390,18360,4
20241120,102100,340157620,18370,18350,18380,18350,29
20241120,102000,339624720,18360,18360,18380,18340,103
20241120,101900,337731890,18370,18340,18370,18340,101
20241120,101800,335878570,18370,18370,18370,18370,2
20241120,101700,335841830,18370,18370,18370,18370,0
20241120,101600,335841830,18370,18370,18370,18350,212
20241120,101500,331949390,18390,18390,18390,18390,0
20241120,101400,331949390,18390,18370,18390,18370,356
20241120,101300,325408550,18370,18390,18390,18370,7
20241120,101200,325279890,18390,18390,18390,18390,3
20241120,101100,325224720,18350,18350,18350,18340,120
20241120,101000,323023890,18370,18340,18370,18310,1092
20241120,100900,303025500,18350,18370,18370,18350,343
20241120,100800,296731290,18380,18400,18400,18380,8
20241120,100700,296584190,18400,18390,18400,18390,22
20241120,100600,296179400,18400,18380,18400,18360,94
20241120,100500,294451600,18390,18380,18390,18380,156
20241120,100400,291582920,18390,18390,18390,18390,0
20241120,100300,291582920,18390,18390,18390,18390,1
20241120,100200,291564530,18380,18390,18400,18380,5
20241120,100100,291472580,18390,18360,18400,18360,10
20241120,100000,291288740,18380,18350,18380,18350,8
20241120,095900,291141850,18340,18320,18350,18320,20
20241120,095800,290775280,18310,18310,18310,18310,10
20241120,095700,290592180,18310,18300,18310,18300,4
20241120,095600,290518960,18310,18300,18400,18280,186
20241120,095500,287114990,18300,18300,18320,18280,135
20241120,095400,284644630,18300,18310,18310,18290,4
20241120,095300,284571420,18290,18310,18310,18280,23
20241120,095200,284150910,18350,18290,18400,18250,1282
20241120,095100,260740420,18310,18280,18310,18280,4
20241120,095000,260667260,18280,18340,18340,18280,119
20241120,094900,258489140,18350,18340,18380,18340,6
20241120,094800,258379010,18350,18330,18350,18330,101
20241120,094700,256527660,18320,18390,18390,18320,617
20241120,094600,245206430,18390,18360,18390,18360,37
20241120,094500,244527030,18360,18390,18390,18360,12
20241120,094400,244306610,18390,18360,18390,18360,18
20241120,094300,243975860,18360,18320,18360,18320,14
20241120,094200,243719290,18320,18280,18470,18280,123
20241120,094100,241456280,18280,18300,18310,18280,7
20241120,094000,241328250,18300,18290,18300,18290,2
20241120,093900,241291660,18300,18300,18300,18300,0
20241120,093800,241291660,18300,18310,18330,18300,5
20241120,093700,241200100,18310,18280,18310,18280,5
20241120,093600,241108640,18280,18260,18280,18260,2
20241120,093500,241072100,18260,18290,18300,18260,365
20241120,093400,234406780,18280,18280,18390,18270,102
20241120,093300,232536340,18280,18270,18280,18270,3
20241120,093200,232481520,18280,18240,18290,18240,262
20241120,093100,227697560,18230,18390,18390,18230,29
20241120,093000,227168260,18250,18230,18250,18210,156
20241120,092900,224326270,18260,18300,18300,18250,854
20241120,092800,208718150,18330,18310,18330,18310,2
20241120,092700,208681510,18330,18330,18340,18330,52
20241120,092600,207727860,18340,18310,18350,18310,109
20241120,092500,205731620,18310,18310,18310,18300,172
20241120,092400,202582350,18300,18300,18300,18300,15
20241120,092300,202307850,18300,18300,18300,18300,6
20241120,092200,202198050,18300,18310,18310,18300,16
20241120,092100,201905230,18310,18340,18340,18310,458
20241120,092000,193516700,18350,18300,18350,18290,317
20241120,091900,187708340,18300,18280,18300,18280,26
20241120,091800,187232570,18280,18280,18300,18280,127
20241120,091700,184910600,18280,18270,18310,18260,373
20241120,091600,178088200,18290,18380,18380,18290,598
20241120,091500,167135460,18320,18310,18380,18310,120
20241120,091400,164934820,18330,18400,18410,18330,629
20241120,091300,153397240,18410,18420,18420,18410,20
20241120,091200,153029010,18430,18430,18430,18430,0
20241120,091100,153029010,18430,18430,18430,18430,0
20241120,091000,153029010,18430,18500,18500,18430,6502
20241120,090900,33065090,18590,18590,18590,18590,0
20241120,090800,33065090,18590,18590,18590,18590,0
20241120,090700,33065090,18590,18590,18590,18590,0
20241120,090600,33065090,18590,18500,18590,18500,36
20241120,090500,32397230,18620,18620,18620,18620,0
20241120,090400,32397230,18620,18610,18620,18610,100
20241120,090300,30536190,18650,18650,18650,18650,0
20241120,090200,30536190,18650,18650,18650,18650,0
20241120,090100,30536190,18650,18650,18650,18650,6
20241120,090000,30424290,18690,18450,18690,18450,1649