KissMeData/033270/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,191400,573429830,18700,18700,18700,18700,405
20241119,191300,573429830,18700,18700,18700,18700,0
20241119,191200,573429830,18700,18700,18700,18700,0
20241119,191100,573429830,18700,18700,18700,18700,0
20241119,191000,573429830,18700,18700,18700,18700,0
20241119,190900,573429830,18700,18700,18700,18700,0
20241119,190800,573429830,18700,18700,18700,18700,0
20241119,190700,573429830,18700,18700,18700,18700,0
20241119,190600,573429830,18700,18700,18700,18700,0
20241119,190500,573429830,18700,18700,18700,18700,0
20241119,190400,573429830,18700,18700,18700,18700,0
20241119,190300,573429830,18700,18700,18700,18700,0
20241119,190200,573429830,18700,18700,18700,18700,0
20241119,190100,573429830,18700,18700,18700,18700,0
20241119,190000,573429830,18700,18700,18700,18700,0
20241119,185900,573429830,18700,18700,18700,18700,0
20241119,185800,573429830,18700,18700,18700,18700,0
20241119,185700,573429830,18700,18700,18700,18700,0
20241119,185600,573429830,18700,18700,18700,18700,0
20241119,185500,573429830,18700,18700,18700,18700,0
20241119,185400,573429830,18700,18700,18700,18700,0
20241119,185300,573429830,18700,18700,18700,18700,0
20241119,185200,573429830,18700,18700,18700,18700,0
20241119,185100,573429830,18700,18700,18700,18700,0
20241119,185000,573429830,18700,18700,18700,18700,0
20241119,184900,573429830,18700,18700,18700,18700,0
20241119,184800,573429830,18700,18700,18700,18700,0
20241119,184700,573429830,18700,18700,18700,18700,0
20241119,184600,573429830,18700,18700,18700,18700,0
20241119,184500,573429830,18700,18700,18700,18700,0
20241119,184400,573429830,18700,18700,18700,18700,405
20241119,184300,573429830,18700,18700,18700,18700,0
20241119,184200,573429830,18700,18700,18700,18700,0
20241119,184100,573429830,18700,18700,18700,18700,0
20241119,184000,573429830,18700,18700,18700,18700,0
20241119,183900,573429830,18700,18700,18700,18700,0
20241119,183800,573429830,18700,18700,18700,18700,0
20241119,183700,573429830,18700,18700,18700,18700,0
20241119,183600,573429830,18700,18700,18700,18700,0
20241119,183500,573429830,18700,18700,18700,18700,0
20241119,183400,573429830,18700,18700,18700,18700,0
20241119,183300,573429830,18700,18700,18700,18700,0
20241119,183200,573429830,18700,18700,18700,18700,0
20241119,183100,573429830,18700,18700,18700,18700,0
20241119,183000,573429830,18700,18700,18700,18700,0
20241119,182900,573429830,18700,18700,18700,18700,0
20241119,182800,573429830,18700,18700,18700,18700,0
20241119,182700,573429830,18700,18700,18700,18700,0
20241119,182600,573429830,18700,18700,18700,18700,0
20241119,182500,573429830,18700,18700,18700,18700,0
20241119,182400,573429830,18700,18700,18700,18700,0
20241119,182300,573429830,18700,18700,18700,18700,0
20241119,182200,573429830,18700,18700,18700,18700,0
20241119,182100,573429830,18700,18700,18700,18700,0
20241119,182000,573429830,18700,18700,18700,18700,0
20241119,181900,573429830,18700,18700,18700,18700,0
20241119,181800,573429830,18700,18700,18700,18700,0
20241119,181700,573429830,18700,18700,18700,18700,0
20241119,181600,573429830,18700,18700,18700,18700,0
20241119,181500,573429830,18700,18700,18700,18700,0
20241119,181400,573429830,18700,18700,18700,18700,405
20241119,181300,573429830,18700,18700,18700,18700,0
20241119,181200,573429830,18700,18700,18700,18700,0
20241119,181100,573429830,18700,18700,18700,18700,0
20241119,181000,573429830,18700,18700,18700,18700,0
20241119,180900,573429830,18700,18700,18700,18700,0
20241119,180800,573429830,18700,18700,18700,18700,0
20241119,180700,573429830,18700,18700,18700,18700,0
20241119,180600,573429830,18700,18700,18700,18700,0
20241119,180500,573429830,18700,18700,18700,18700,0
20241119,180400,573429830,18700,18700,18700,18700,0
20241119,180300,573429830,18700,18700,18700,18700,0
20241119,180200,573429830,18700,18700,18700,18700,0
20241119,180100,573429830,18700,18700,18700,18700,0
20241119,180000,573429830,18700,18700,18700,18700,0
20241119,175900,573429830,18700,18700,18700,18700,0
20241119,175800,573429830,18700,18700,18700,18700,0
20241119,175700,573429830,18700,18700,18700,18700,0
20241119,175600,573429830,18700,18700,18700,18700,0
20241119,175500,573429830,18700,18700,18700,18700,0
20241119,175400,573429830,18700,18700,18700,18700,0
20241119,175300,573429830,18700,18700,18700,18700,0
20241119,175200,573429830,18700,18700,18700,18700,0
20241119,175100,573429830,18700,18700,18700,18700,0
20241119,175000,573429830,18700,18700,18700,18700,0
20241119,174900,573429830,18700,18700,18700,18700,0
20241119,174800,573429830,18700,18700,18700,18700,0
20241119,174700,573429830,18700,18700,18700,18700,0
20241119,174600,573429830,18700,18700,18700,18700,0
20241119,174500,573429830,18700,18700,18700,18700,0
20241119,174400,573429830,18700,18700,18700,18700,405
20241119,174300,573429830,18700,18700,18700,18700,0
20241119,174200,573429830,18700,18700,18700,18700,0
20241119,174100,573429830,18700,18700,18700,18700,0
20241119,174000,573429830,18700,18700,18700,18700,0
20241119,173900,573429830,18700,18700,18700,18700,0
20241119,173800,573429830,18700,18700,18700,18700,0
20241119,173700,573429830,18700,18700,18700,18700,0
20241119,173600,573429830,18700,18700,18700,18700,0
20241119,173500,573429830,18700,18700,18700,18700,0
20241119,173400,573429830,18700,18700,18700,18700,0
20241119,173300,573429830,18700,18700,18700,18700,0
20241119,173200,573429830,18700,18700,18700,18700,0
20241119,173100,573429830,18700,18700,18700,18700,0
20241119,173000,573429830,18700,18700,18700,18700,0
20241119,172900,573429830,18700,18700,18700,18700,0
20241119,172800,573429830,18700,18700,18700,18700,0
20241119,172700,573429830,18700,18700,18700,18700,0
20241119,172600,573429830,18700,18700,18700,18700,0
20241119,172500,573429830,18700,18700,18700,18700,0
20241119,172400,573429830,18700,18700,18700,18700,0
20241119,172300,573429830,18700,18700,18700,18700,0
20241119,172200,573429830,18700,18700,18700,18700,0
20241119,172100,573429830,18700,18700,18700,18700,0
20241119,172000,573429830,18700,18700,18700,18700,0
20241119,171900,573429830,18700,18700,18700,18700,0
20241119,171800,573429830,18700,18700,18700,18700,0
20241119,171700,573429830,18700,18700,18700,18700,0
20241119,171600,573429830,18700,18700,18700,18700,0
20241119,171500,573429830,18700,18700,18700,18700,0
20241119,171400,573429830,18700,18700,18700,18700,405
20241119,171300,573429830,18700,18700,18700,18700,0
20241119,171200,573429830,18700,18700,18700,18700,0
20241119,171100,573429830,18700,18700,18700,18700,0
20241119,171000,573429830,18700,18700,18700,18700,0
20241119,170900,573429830,18700,18700,18700,18700,0
20241119,170800,573429830,18700,18700,18700,18700,0
20241119,170700,573429830,18700,18700,18700,18700,0
20241119,170600,573429830,18700,18700,18700,18700,0
20241119,170500,573429830,18700,18700,18700,18700,0
20241119,170400,573429830,18700,18700,18700,18700,0
20241119,170300,573429830,18700,18700,18700,18700,0
20241119,170200,573429830,18700,18700,18700,18700,0
20241119,170100,573429830,18700,18700,18700,18700,0
20241119,170000,573429830,18700,18700,18700,18700,0
20241119,165900,573429830,18700,18700,18700,18700,0
20241119,165800,573429830,18700,18700,18700,18700,0
20241119,165700,573429830,18700,18700,18700,18700,0
20241119,165600,573429830,18700,18700,18700,18700,0
20241119,165500,573429830,18700,18700,18700,18700,0
20241119,165400,573429830,18700,18700,18700,18700,0
20241119,165300,573429830,18700,18700,18700,18700,0
20241119,165200,573429830,18700,18700,18700,18700,0
20241119,165100,573429830,18700,18700,18700,18700,0
20241119,165000,573429830,18700,18700,18700,18700,0
20241119,164900,573429830,18700,18700,18700,18700,0
20241119,164800,573429830,18700,18700,18700,18700,0
20241119,164700,573429830,18700,18700,18700,18700,0
20241119,164600,573429830,18700,18700,18700,18700,0
20241119,164500,573429830,18700,18700,18700,18700,0
20241119,164400,573429830,18700,18700,18700,18700,405
20241119,164300,573429830,18700,18700,18700,18700,0
20241119,164200,573429830,18700,18700,18700,18700,0
20241119,164100,573429830,18700,18700,18700,18700,0
20241119,164000,573429830,18700,18700,18700,18700,0
20241119,163900,573429830,18700,18700,18700,18700,0
20241119,163800,573429830,18700,18700,18700,18700,0
20241119,163700,573429830,18700,18700,18700,18700,0
20241119,163600,573429830,18700,18700,18700,18700,0
20241119,163500,573429830,18700,18700,18700,18700,0
20241119,163400,573429830,18700,18700,18700,18700,0
20241119,163300,573429830,18700,18700,18700,18700,0
20241119,163200,573429830,18700,18700,18700,18700,0
20241119,163100,573429830,18700,18700,18700,18700,0
20241119,163000,573429830,18700,18700,18700,18700,0
20241119,162900,573429830,18700,18700,18700,18700,0
20241119,162800,573429830,18700,18700,18700,18700,0
20241119,162700,573429830,18700,18700,18700,18700,0
20241119,162600,573429830,18700,18700,18700,18700,0
20241119,162500,573429830,18700,18700,18700,18700,0
20241119,162400,573429830,18700,18700,18700,18700,0
20241119,162300,573429830,18700,18700,18700,18700,0
20241119,162200,573429830,18700,18700,18700,18700,0
20241119,162100,573429830,18700,18700,18700,18700,0
20241119,162000,573429830,18700,18700,18700,18700,0
20241119,161900,573429830,18700,18700,18700,18700,0
20241119,161800,573429830,18700,18700,18700,18700,0
20241119,161700,573429830,18700,18700,18700,18700,0
20241119,161600,573429830,18700,18700,18700,18700,0
20241119,161500,573429830,18700,18700,18700,18700,0
20241119,161400,573429830,18700,18700,18700,18700,405
20241119,161300,573429830,18700,18700,18700,18700,0
20241119,161200,573429830,18700,18700,18700,18700,0
20241119,161100,573429830,18700,18700,18700,18700,0
20241119,161000,573429830,18700,18700,18700,18700,0
20241119,160900,573429830,18700,18700,18700,18700,0
20241119,160800,573429830,18700,18700,18700,18700,0
20241119,160700,573429830,18700,18700,18700,18700,0
20241119,160600,573429830,18700,18700,18700,18700,0
20241119,160500,573429830,18700,18700,18700,18700,0
20241119,160400,573429830,18700,18700,18700,18700,0
20241119,160300,573429830,18700,18700,18700,18700,0
20241119,160200,573429830,18700,18700,18700,18700,0
20241119,160100,573429830,18700,18700,18700,18700,0
20241119,160000,573429830,18700,18700,18700,18700,0
20241119,155900,573429830,18700,18700,18700,18700,0
20241119,155800,573429830,18700,18700,18700,18700,0
20241119,155700,573429830,18700,18700,18700,18700,0
20241119,155600,573429830,18700,18700,18700,18700,0
20241119,155500,573429830,18700,18700,18700,18700,0
20241119,155400,573429830,18700,18700,18700,18700,0
20241119,155300,573429830,18700,18700,18700,18700,0
20241119,155200,573429830,18700,18700,18700,18700,0
20241119,155100,573429830,18700,18700,18700,18700,0
20241119,155000,573429830,18700,18700,18700,18700,0
20241119,154900,573429830,18700,18700,18700,18700,0
20241119,154800,573429830,18700,18700,18700,18700,0
20241119,154700,573429830,18700,18700,18700,18700,0
20241119,154600,573429830,18700,18700,18700,18700,0
20241119,154500,573429830,18700,18700,18700,18700,0
20241119,154400,573429830,18700,18700,18700,18700,405
20241119,154300,573429830,18700,18700,18700,18700,0
20241119,154200,573429830,18700,18700,18700,18700,0
20241119,154100,573429830,18700,18700,18700,18700,0
20241119,154000,573429830,18700,18700,18700,18700,0
20241119,153900,573429830,18700,18700,18700,18700,0
20241119,153800,573429830,18700,18700,18700,18700,0
20241119,153700,573429830,18700,18700,18700,18700,0
20241119,153600,573429830,18700,18700,18700,18700,0
20241119,153500,573429830,18700,18700,18700,18700,0
20241119,153400,573429830,18700,18700,18700,18700,0
20241119,153300,573429830,18700,18700,18700,18700,0
20241119,153200,573429830,18700,18700,18700,18700,0
20241119,153100,573429830,18700,18700,18700,18700,0
20241119,153000,573429830,18700,18700,18700,18700,405
20241119,152900,565856330,18680,18680,18680,18680,0
20241119,152800,565856330,18680,18680,18680,18680,0
20241119,152700,565856330,18680,18680,18680,18680,0
20241119,152600,565856330,18680,18680,18680,18680,0
20241119,152500,565856330,18680,18680,18680,18680,0
20241119,152400,565856330,18680,18680,18680,18680,0
20241119,152300,565856330,18680,18680,18680,18680,0
20241119,152200,565856330,18680,18680,18680,18680,0
20241119,152100,565856330,18680,18680,18680,18680,0
20241119,152000,565856330,18680,18680,18680,18680,0
20241119,151900,565856330,18680,18680,18680,18680,33
20241119,151800,565239890,18680,18670,18680,18670,28
20241119,151700,564716900,18680,18680,18680,18680,20
20241119,151600,564343300,18680,18680,18680,18680,115
20241119,151500,562195100,18680,18680,18680,18680,3
20241119,151400,562139060,18680,18680,18680,18680,0
20241119,151300,562139060,18680,18680,18680,18680,13
20241119,151200,561896220,18680,18680,18680,18680,0
20241119,151100,561896220,18680,18690,18690,18680,5
20241119,151000,561802780,18680,18680,18680,18680,1
20241119,150900,561784100,18680,18680,18680,18680,21
20241119,150800,561391820,18680,18680,18680,18680,5
20241119,150700,561298420,18680,18680,18680,18680,1
20241119,150600,561279740,18680,18680,18680,18680,1
20241119,150500,561261060,18680,18680,18680,18680,0
20241119,150400,561261060,18680,18680,18680,18680,25
20241119,150300,560794060,18670,18670,18670,18670,144
20241119,150200,558105580,18670,18670,18670,18670,0
20241119,150100,558105580,18670,18670,18670,18670,41
20241119,150000,557340110,18670,18670,18670,18670,0
20241119,145900,557340110,18670,18670,18670,18670,21
20241119,145800,556948040,18670,18680,18680,18670,26
20241119,145700,556462370,18670,18670,18670,18670,139
20241119,145600,553867240,18670,18670,18670,18670,43
20241119,145500,553064430,18680,18680,18680,18680,19
20241119,145400,552709510,18830,18830,18830,18830,0
20241119,145300,552709510,18830,18830,18830,18830,0
20241119,145200,552709510,18830,18830,18830,18830,0
20241119,145100,552709510,18830,18670,18840,18670,45
20241119,145000,551861940,18800,18630,18800,18630,1840
20241119,144900,517309690,18630,18630,18630,18630,0
20241119,144800,517309690,18630,18630,18630,18630,0
20241119,144700,517309690,18630,18630,18630,18630,121
20241119,144600,515055460,18610,18610,18610,18610,0
20241119,144500,515055460,18610,18610,18610,18610,0
20241119,144400,515055460,18610,18610,18610,18610,0
20241119,144300,515055460,18610,18610,18610,18610,1
20241119,144200,515036850,18610,18610,18610,18610,0
20241119,144100,515036850,18610,18610,18610,18610,0
20241119,144000,515036850,18610,18610,18610,18610,0
20241119,143900,515036850,18610,18610,18610,18610,0
20241119,143800,515036850,18610,18610,18610,18610,0
20241119,143700,515036850,18610,18610,18610,18610,0
20241119,143600,515036850,18610,18610,18610,18610,0
20241119,143500,515036850,18610,18610,18610,18610,1
20241119,143400,515018240,18640,18640,18640,18640,0
20241119,143300,515018240,18640,18640,18640,18640,0
20241119,143200,515018240,18640,18640,18640,18640,0
20241119,143100,515018240,18640,18640,18640,18640,0
20241119,143000,515018240,18640,18640,18640,18640,10
20241119,142900,514831840,18600,18600,18600,18600,25
20241119,142800,514366840,18600,18600,18600,18600,0
20241119,142700,514366840,18600,18600,18600,18600,1
20241119,142600,514348240,18600,18600,18600,18600,25
20241119,142500,513883240,18600,18600,18600,18600,0
20241119,142400,513883240,18600,18600,18600,18600,100
20241119,142300,512023240,18610,18610,18610,18610,112
20241119,142200,509938920,18620,18630,18630,18620,692
20241119,142100,497047030,18630,18630,18630,18630,0
20241119,142000,497047030,18630,18630,18630,18630,0
20241119,141900,497047030,18630,18630,18630,18630,1
20241119,141800,497028400,18630,18630,18630,18630,25
20241119,141700,496562650,18640,18640,18640,18640,10
20241119,141600,496376250,18640,18640,18640,18640,11
20241119,141500,496171210,18640,18640,18640,18640,0
20241119,141400,496171210,18640,18630,18640,18630,75
20241119,141300,494773460,18630,18630,18630,18630,0
20241119,141200,494773460,18630,18630,18630,18630,1
20241119,141100,494754830,18630,18630,18630,18630,0
20241119,141000,494754830,18630,18630,18630,18630,25
20241119,140900,494289080,18640,18640,18640,18640,0
20241119,140800,494289080,18640,18640,18640,18640,0
20241119,140700,494289080,18640,18640,18640,18640,0
20241119,140600,494289080,18640,18650,18650,18640,16
20241119,140500,493990700,18650,18650,18650,18650,0
20241119,140400,493990700,18650,18650,18650,18650,1
20241119,140300,493972050,18650,18650,18650,18650,0
20241119,140200,493972050,18650,18650,18650,18650,25
20241119,140100,493505800,18650,18650,18650,18650,0
20241119,140000,493505800,18650,18650,18650,18650,0
20241119,135900,493505800,18650,18650,18650,18650,0
20241119,135800,493505800,18650,18650,18650,18650,42
20241119,135700,492722500,18650,18650,18650,18650,30
20241119,135600,492163000,18640,18630,18640,18630,11
20241119,135500,491957970,18630,18630,18630,18630,25
20241119,135400,491492220,18630,18630,18630,18630,0
20241119,135300,491492220,18630,18630,18630,18630,0
20241119,135200,491492220,18630,18630,18630,18630,0
20241119,135100,491492220,18630,18630,18630,18630,25
20241119,135000,491026470,18610,18610,18610,18610,0
20241119,134900,491026470,18610,18610,18610,18610,0
20241119,134800,491026470,18610,18620,18620,18610,121
20241119,134700,488773460,18620,18610,18620,18610,28
20241119,134600,488252350,18620,18620,18620,18620,0
20241119,134500,488252350,18620,18620,18620,18620,2
20241119,134400,488215110,18620,18620,18620,18620,0
20241119,134300,488215110,18620,18610,18620,18610,28
20241119,134200,487694000,18610,18610,18610,18610,0
20241119,134100,487694000,18610,18610,18610,18610,0
20241119,134000,487694000,18610,18610,18610,18610,1
20241119,133900,487675390,18630,18630,18630,18630,0
20241119,133800,487675390,18630,18630,18630,18630,10
20241119,133700,487489090,18600,18600,18600,18600,0
20241119,133600,487489090,18600,18600,18600,18600,0
20241119,133500,487489090,18600,18600,18600,18600,0
20241119,133400,487489090,18600,18600,18600,18600,0
20241119,133300,487489090,18600,18600,18600,18600,1
20241119,133200,487470490,18600,18610,18610,18600,205
20241119,133100,483655740,18600,18600,18600,18600,25
20241119,133000,483190740,18600,18600,18600,18600,3
20241119,132900,483134940,18600,18600,18600,18600,300
20241119,132800,477554940,18600,18600,18600,18600,25
20241119,132700,477089940,18610,18610,18610,18610,2
20241119,132600,477052720,18600,18600,18600,18600,1
20241119,132500,477034120,18600,18600,18600,18600,1
20241119,132400,477015520,18610,18610,18610,18610,0
20241119,132300,477015520,18610,18610,18610,18610,312
20241119,132200,471209200,18620,18620,18620,18620,0
20241119,132100,471209200,18620,18620,18620,18620,0
20241119,132000,471209200,18620,18620,18620,18620,1
20241119,131900,471190580,18610,18610,18610,18610,0
20241119,131800,471190580,18610,18610,18610,18610,0
20241119,131700,471190580,18610,18610,18610,18610,1
20241119,131600,471171970,18620,18620,18620,18620,52
20241119,131500,470203730,18620,18620,18620,18620,0
20241119,131400,470203730,18620,18620,18620,18620,0
20241119,131300,470203730,18620,18620,18620,18620,0
20241119,131200,470203730,18620,18620,18620,18620,0
20241119,131100,470203730,18620,18620,18620,18620,0
20241119,131000,470203730,18620,18620,18620,18620,20
20241119,130900,469831330,18620,18610,18620,18610,82
20241119,130800,468304800,18610,18610,18610,18610,0
20241119,130700,468304800,18610,18610,18610,18610,90
20241119,130600,466629900,18610,18610,18610,18610,0
20241119,130500,466629900,18610,18610,18610,18610,3
20241119,130400,466574070,18620,18620,18620,18620,7
20241119,130300,466443730,18620,18620,18620,18620,20
20241119,130200,466071330,18620,18620,18620,18620,0
20241119,130100,466071330,18620,18620,18620,18620,74
20241119,130000,464693450,18640,18640,18640,18640,0
20241119,125900,464693450,18640,18640,18640,18640,0
20241119,125800,464693450,18640,18640,18640,18640,0
20241119,125700,464693450,18640,18640,18640,18640,0
20241119,125600,464693450,18640,18640,18640,18640,0
20241119,125500,464693450,18640,18620,18640,18620,2
20241119,125400,464656190,18650,18650,18650,18650,0
20241119,125300,464656190,18650,18650,18650,18650,0
20241119,125200,464656190,18650,18650,18650,18650,1
20241119,125100,464637540,18620,18620,18620,18620,0
20241119,125000,464637540,18620,18620,18620,18620,0
20241119,124900,464637540,18620,18610,18620,18610,34
20241119,124800,464004710,18620,18620,18620,18620,3
20241119,124700,463948850,18620,18620,18620,18620,2
20241119,124600,463911610,18620,18620,18620,18620,50
20241119,124500,462980610,18620,18620,18620,18620,7
20241119,124400,462850270,18630,18630,18630,18630,0
20241119,124300,462850270,18630,18630,18630,18630,0
20241119,124200,462850270,18630,18630,18630,18630,0
20241119,124100,462850270,18630,18630,18630,18630,12
20241119,124000,462626710,18630,18630,18630,18630,0
20241119,123900,462626710,18630,18630,18630,18630,10
20241119,123800,462440410,18630,18630,18630,18630,0
20241119,123700,462440410,18630,18630,18630,18630,30
20241119,123600,461881510,18630,18630,18630,18630,51
20241119,123500,460931380,18620,18620,18620,18620,0
20241119,123400,460931380,18620,18620,18620,18620,0
20241119,123300,460931380,18620,18620,18620,18620,0
20241119,123200,460931380,18620,18620,18620,18620,0
20241119,123100,460931380,18620,18620,18620,18620,0
20241119,123000,460931380,18620,18620,18620,18620,0
20241119,122900,460931380,18620,18620,18620,18620,98
20241119,122800,459106620,18620,18620,18620,18620,0
20241119,122700,459106620,18620,18620,18620,18620,53
20241119,122600,458119760,18610,18610,18610,18610,25
20241119,122500,457654510,18610,18610,18610,18610,0
20241119,122400,457654510,18610,18610,18610,18610,0
20241119,122300,457654510,18610,18610,18610,18610,0
20241119,122200,457654510,18610,18610,18610,18610,25
20241119,122100,457189260,18610,18610,18610,18610,2
20241119,122000,457152040,18610,18610,18610,18610,0
20241119,121900,457152040,18610,18610,18610,18610,0
20241119,121800,457152040,18610,18600,18610,18600,40
20241119,121700,456407890,18610,18610,18610,18610,110
20241119,121600,454360790,18590,18590,18590,18590,0
20241119,121500,454360790,18590,18590,18590,18590,0
20241119,121400,454360790,18590,18590,18590,18590,0
20241119,121300,454360790,18590,18590,18590,18590,90
20241119,121200,452687690,18590,18560,18590,18560,52
20241119,121100,451721370,18560,18560,18560,18560,0
20241119,121000,451721370,18560,18560,18560,18560,20
20241119,120900,451350170,18560,18560,18560,18560,8
20241119,120800,451201690,18560,18570,18570,18560,54
20241119,120700,450199430,18560,18560,18560,18560,0
20241119,120600,450199430,18560,18560,18560,18560,0
20241119,120500,450199430,18560,18560,18560,18560,70
20241119,120400,448900230,18560,18560,18560,18560,0
20241119,120300,448900230,18560,18580,18580,18560,150
20241119,120200,446115370,18560,18590,18590,18550,1550
20241119,120100,417346860,18590,18600,18600,18590,170
20241119,120000,414185550,18600,18620,18620,18600,170
20241119,115900,411021230,18630,18630,18630,18630,8
20241119,115800,410872190,18630,18630,18630,18630,0
20241119,115700,410872190,18630,18630,18630,18630,0
20241119,115600,410872190,18630,18630,18630,18630,4
20241119,115500,410797670,18620,18630,18630,18620,46
20241119,115400,409940890,18640,18640,18640,18640,3
20241119,115300,409884970,18640,18640,18640,18640,0
20241119,115200,409884970,18640,18640,18640,18640,0
20241119,115100,409884970,18640,18640,18640,18640,20
20241119,115000,409512170,18650,18650,18650,18650,1
20241119,114900,409493520,18650,18650,18650,18650,0
20241119,114800,409493520,18650,18650,18650,18650,5
20241119,114700,409400270,18650,18650,18650,18650,54
20241119,114600,408393170,18660,18660,18660,18660,15
20241119,114500,408113270,18670,18670,18670,18670,2
20241119,114400,408075930,18670,18670,18670,18670,10
20241119,114300,407889230,18670,18670,18670,18670,2
20241119,114200,407851890,18680,18680,18680,18680,0
20241119,114100,407851890,18680,18680,18680,18680,1
20241119,114000,407833210,18660,18660,18660,18660,88
20241119,113900,406191130,18650,18650,18650,18650,0
20241119,113800,406191130,18650,18650,18650,18650,0
20241119,113700,406191130,18650,18650,18650,18650,1
20241119,113600,406172480,18650,18650,18650,18650,0
20241119,113500,406172480,18650,18660,18660,18650,19
20241119,113400,405818030,18660,18660,18660,18660,0
20241119,113300,405818030,18660,18660,18660,18660,3
20241119,113200,405762050,18650,18650,18650,18650,25
20241119,113100,405295800,18640,18640,18640,18640,12
20241119,113000,405072120,18640,18640,18640,18640,1
20241119,112900,405053480,18630,18630,18630,18630,0
20241119,112800,405053480,18630,18630,18630,18630,29
20241119,112700,404513210,18640,18640,18640,18640,67
20241119,112600,403264330,18640,18640,18640,18640,5
20241119,112500,403171130,18640,18640,18640,18640,0
20241119,112400,403171130,18640,18650,18660,18640,43
20241119,112300,402369560,18650,18650,18650,18650,16
20241119,112200,402071160,18660,18660,18660,18660,2
20241119,112100,402033840,18660,18660,18660,18660,0
20241119,112000,402033840,18660,18660,18660,18660,0
20241119,111900,402033840,18660,18650,18660,18650,3
20241119,111800,401977880,18650,18650,18650,18650,40
20241119,111700,401231880,18650,18650,18650,18650,10
20241119,111600,401045380,18650,18640,18650,18640,35
20241119,111500,400392880,18640,18640,18640,18640,0
20241119,111400,400392880,18640,18640,18640,18640,0
20241119,111300,400392880,18640,18640,18640,18640,0
20241119,111200,400392880,18640,18640,18640,18640,0
20241119,111100,400392880,18640,18640,18640,18640,0
20241119,111000,400392880,18640,18640,18640,18640,0
20241119,110900,400392880,18640,18640,18640,18640,0
20241119,110800,400392880,18640,18640,18640,18640,100
20241119,110700,398528880,18640,18640,18640,18640,0
20241119,110600,398528880,18640,18670,18670,18630,232
20241119,110500,394204380,18670,18670,18670,18670,22
20241119,110400,393793640,18640,18640,18640,18640,50
20241119,110300,392861640,18630,18660,18660,18630,201
20241119,110200,389111010,18630,18670,18670,18630,297
20241119,110100,383567810,18660,18660,18660,18660,200
20241119,110000,379835810,18660,18650,18660,18650,230
20241119,105900,375545790,18640,18640,18640,18640,8
20241119,105800,375396670,18640,18640,18640,18640,128
20241119,105700,373010750,18640,18640,18640,18640,8
20241119,105600,372861630,18650,18650,18650,18650,4
20241119,105500,372787030,18650,18650,18650,18650,0
20241119,105400,372787030,18650,18650,18650,18650,0
20241119,105300,372787030,18650,18650,18650,18650,2
20241119,105200,372749730,18660,18660,18660,18660,0
20241119,105100,372749730,18660,18590,18660,18590,1161
20241119,105000,351162470,18590,18610,18610,18590,600
20241119,104900,340003650,18610,18610,18610,18600,71
20241119,104800,338682590,18620,18620,18620,18620,226
20241119,104700,334474470,18620,18630,18630,18620,35
20241119,104600,333822570,18630,18630,18630,18630,0
20241119,104500,333822570,18630,18630,18630,18630,15
20241119,104400,333543120,18640,18660,18660,18640,239
20241119,104300,329087890,18670,18670,18670,18670,0
20241119,104200,329087890,18670,18670,18670,18670,10
20241119,104100,328901190,18670,18670,18670,18670,15
20241119,104000,328621140,18680,18690,18690,18680,4
20241119,103900,328546390,18700,18700,18700,18700,2
20241119,103800,328508990,18700,18700,18700,18700,8
20241119,103700,328359390,18710,18700,18710,18700,121
20241119,103600,326095510,18710,18710,18710,18710,0
20241119,103500,326095510,18710,18710,18710,18710,2
20241119,103400,326058090,18710,18680,18710,18680,190
20241119,103300,322505180,18680,18680,18680,18680,5
20241119,103200,322411780,18690,18690,18690,18690,37
20241119,103100,321720250,18710,18710,18710,18710,0
20241119,103000,321720250,18710,18710,18710,18710,0
20241119,102900,321720250,18710,18710,18710,18710,0
20241119,102800,321720250,18710,18710,18710,18710,0
20241119,102700,321720250,18710,18710,18710,18710,0
20241119,102600,321720250,18710,18710,18710,18710,0
20241119,102500,321720250,18710,18720,18720,18710,31
20241119,102400,321140200,18730,18730,18730,18730,0
20241119,102300,321140200,18730,18700,18730,18700,340
20241119,102200,314777310,18710,18710,18710,18710,0
20241119,102100,314777310,18710,18710,18710,18710,2
20241119,102000,314739890,18710,18710,18710,18710,0
20241119,101900,314739890,18710,18710,18710,18710,5
20241119,101800,314646340,18730,18730,18730,18730,0
20241119,101700,314646340,18730,18730,18730,18730,0
20241119,101600,314646340,18730,18730,18730,18730,0
20241119,101500,314646340,18730,18730,18730,18730,0
20241119,101400,314646340,18730,18730,18730,18730,100
20241119,101300,312773340,18740,18730,18740,18600,500
20241119,101200,303455360,18740,18740,18740,18740,0
20241119,101100,303455360,18740,18740,18740,18740,8
20241119,101000,303305440,18750,18750,18750,18750,0
20241119,100900,303305440,18750,18750,18750,18750,4
20241119,100800,303230440,18670,18670,18670,18670,0
20241119,100700,303230440,18670,18670,18670,18670,0
20241119,100600,303230440,18670,18670,18670,18670,0
20241119,100500,303230440,18670,18670,18670,18670,0
20241119,100400,303230440,18670,18670,18670,18670,0
20241119,100300,303230440,18670,18670,18670,18670,15
20241119,100200,302950390,18700,18700,18700,18700,0
20241119,100100,302950390,18700,18700,18700,18700,0
20241119,100000,302950390,18700,18760,18760,18700,900
20241119,095900,286109920,18760,18760,18760,18760,25
20241119,095800,285640920,18770,18770,18770,18770,4
20241119,095700,285565840,18770,18780,18780,18770,49
20241119,095600,284646080,18770,18770,18770,18770,0
20241119,095500,284646080,18770,18770,18770,18770,0
20241119,095400,284646080,18770,18770,18770,18770,0
20241119,095300,284646080,18770,18770,18770,18770,13
20241119,095200,284402070,18770,18770,18770,18770,58
20241119,095100,283313410,18780,18780,18780,18780,59
20241119,095000,282205390,18780,18780,18780,18780,0
20241119,094900,282205390,18780,18780,18780,18780,9
20241119,094800,282036370,18780,18780,18780,18780,0
20241119,094700,282036370,18780,18780,18780,18780,0
20241119,094600,282036370,18780,18780,18780,18780,0
20241119,094500,282036370,18780,18780,18780,18780,3
20241119,094400,281980030,18780,18780,18780,18780,0
20241119,094300,281980030,18780,18780,18780,18780,0
20241119,094200,281980030,18780,18780,18780,18780,0
20241119,094100,281980030,18780,18810,18810,18780,150
20241119,094000,279162430,18950,18950,18950,18950,104
20241119,093900,277191630,18950,18950,18950,18950,1
20241119,093800,277172680,18850,18850,18850,18850,0
20241119,093700,277172680,18850,18850,18850,18850,100
20241119,093600,275287680,18960,18950,18960,18950,52
20241119,093500,274302010,18900,18850,18900,18850,502
20241119,093400,264824210,18900,18880,18900,18850,235
20241119,093300,260393000,18890,18900,18900,18890,116
20241119,093200,258200760,18960,18960,18960,18960,1
20241119,093100,258181800,18980,18980,18980,18960,54
20241119,093000,257157880,18980,18980,18980,18980,17
20241119,092900,256835220,18990,18890,18990,18890,622
20241119,092800,245072530,18880,18880,18880,18850,75
20241119,092700,243657990,18850,18850,18850,18850,0
20241119,092600,243657990,18850,18860,18860,18850,29
20241119,092500,243111230,18850,18840,18850,18840,33
20241119,092400,242489190,18850,18820,18850,18820,177
20241119,092300,239153640,18830,18850,18850,18830,23
20241119,092200,238720350,18850,18820,18850,18820,32
20241119,092100,238117210,18830,18840,18840,18830,39
20241119,092000,237382480,18800,18800,18800,18800,100
20241119,091900,235502480,18800,18800,18800,18800,4
20241119,091800,235427280,18800,18800,18800,18800,46
20241119,091700,234562480,18760,18760,18760,18760,5
20241119,091600,234468680,18750,18750,18750,18750,0
20241119,091500,234468680,18750,18750,18750,18750,0
20241119,091400,234468680,18750,18750,18750,18750,0
20241119,091300,234468680,18750,18750,18750,18750,0
20241119,091200,234468680,18750,18750,18750,18750,0
20241119,091100,234468680,18750,18750,18750,18750,0
20241119,091000,234468680,18750,18800,18810,18750,80
20241119,090900,232965820,18890,18890,18890,18890,0
20241119,090800,232965820,18890,18890,18890,18890,0
20241119,090700,232965820,18890,18890,18890,18890,6
20241119,090600,232852480,19000,18770,19000,18670,1115
20241119,090500,211865390,18770,18780,18780,18770,91
20241119,090400,210157310,18720,18640,18720,18640,279
20241119,090300,204940750,18640,18640,18640,18640,1
20241119,090200,204922110,18640,18590,18640,18590,10072
20241119,090100,17581130,18610,18610,18610,18610,238
20241119,090000,13151950,18550,18550,18550,18550,709