KissMeData/072870/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,194600,95406450,11240,11240,11240,11240,2
20241119,194500,95406450,11240,11240,11240,11240,0
20241119,194400,95406450,11240,11240,11240,11240,0
20241119,194300,95406450,11240,11240,11240,11240,0
20241119,194200,95406450,11240,11240,11240,11240,0
20241119,194100,95406450,11240,11240,11240,11240,0
20241119,194000,95406450,11240,11240,11240,11240,0
20241119,193900,95406450,11240,11240,11240,11240,0
20241119,193800,95406450,11240,11240,11240,11240,0
20241119,193700,95406450,11240,11240,11240,11240,0
20241119,193600,95406450,11240,11240,11240,11240,0
20241119,193500,95406450,11240,11240,11240,11240,0
20241119,193400,95406450,11240,11240,11240,11240,0
20241119,193300,95406450,11240,11240,11240,11240,0
20241119,193200,95406450,11240,11240,11240,11240,0
20241119,193100,95406450,11240,11240,11240,11240,0
20241119,193000,95406450,11240,11240,11240,11240,0
20241119,192900,95406450,11240,11240,11240,11240,0
20241119,192800,95406450,11240,11240,11240,11240,0
20241119,192700,95406450,11240,11240,11240,11240,0
20241119,192600,95406450,11240,11240,11240,11240,0
20241119,192500,95406450,11240,11240,11240,11240,0
20241119,192400,95406450,11240,11240,11240,11240,0
20241119,192300,95406450,11240,11240,11240,11240,0
20241119,192200,95406450,11240,11240,11240,11240,0
20241119,192100,95406450,11240,11240,11240,11240,0
20241119,192000,95406450,11240,11240,11240,11240,0
20241119,191900,95406450,11240,11240,11240,11240,0
20241119,191800,95406450,11240,11240,11240,11240,0
20241119,191700,95406450,11240,11240,11240,11240,0
20241119,191600,95406450,11240,11240,11240,11240,2
20241119,191500,95406450,11240,11240,11240,11240,0
20241119,191400,95406450,11240,11240,11240,11240,0
20241119,191300,95406450,11240,11240,11240,11240,0
20241119,191200,95406450,11240,11240,11240,11240,0
20241119,191100,95406450,11240,11240,11240,11240,0
20241119,191000,95406450,11240,11240,11240,11240,0
20241119,190900,95406450,11240,11240,11240,11240,0
20241119,190800,95406450,11240,11240,11240,11240,0
20241119,190700,95406450,11240,11240,11240,11240,0
20241119,190600,95406450,11240,11240,11240,11240,0
20241119,190500,95406450,11240,11240,11240,11240,0
20241119,190400,95406450,11240,11240,11240,11240,0
20241119,190300,95406450,11240,11240,11240,11240,0
20241119,190200,95406450,11240,11240,11240,11240,0
20241119,190100,95406450,11240,11240,11240,11240,0
20241119,190000,95406450,11240,11240,11240,11240,0
20241119,185900,95406450,11240,11240,11240,11240,0
20241119,185800,95406450,11240,11240,11240,11240,0
20241119,185700,95406450,11240,11240,11240,11240,0
20241119,185600,95406450,11240,11240,11240,11240,0
20241119,185500,95406450,11240,11240,11240,11240,0
20241119,185400,95406450,11240,11240,11240,11240,0
20241119,185300,95406450,11240,11240,11240,11240,0
20241119,185200,95406450,11240,11240,11240,11240,0
20241119,185100,95406450,11240,11240,11240,11240,0
20241119,185000,95406450,11240,11240,11240,11240,0
20241119,184900,95406450,11240,11240,11240,11240,0
20241119,184800,95406450,11240,11240,11240,11240,0
20241119,184700,95406450,11240,11240,11240,11240,0
20241119,184600,95406450,11240,11240,11240,11240,2
20241119,184500,95406450,11240,11240,11240,11240,0
20241119,184400,95406450,11240,11240,11240,11240,0
20241119,184300,95406450,11240,11240,11240,11240,0
20241119,184200,95406450,11240,11240,11240,11240,0
20241119,184100,95406450,11240,11240,11240,11240,0
20241119,184000,95406450,11240,11240,11240,11240,0
20241119,183900,95406450,11240,11240,11240,11240,0
20241119,183800,95406450,11240,11240,11240,11240,0
20241119,183700,95406450,11240,11240,11240,11240,0
20241119,183600,95406450,11240,11240,11240,11240,0
20241119,183500,95406450,11240,11240,11240,11240,0
20241119,183400,95406450,11240,11240,11240,11240,0
20241119,183300,95406450,11240,11240,11240,11240,0
20241119,183200,95406450,11240,11240,11240,11240,0
20241119,183100,95406450,11240,11240,11240,11240,0
20241119,183000,95406450,11240,11240,11240,11240,0
20241119,182900,95406450,11240,11240,11240,11240,0
20241119,182800,95406450,11240,11240,11240,11240,0
20241119,182700,95406450,11240,11240,11240,11240,0
20241119,182600,95406450,11240,11240,11240,11240,0
20241119,182500,95406450,11240,11240,11240,11240,0
20241119,182400,95406450,11240,11240,11240,11240,0
20241119,182300,95406450,11240,11240,11240,11240,0
20241119,182200,95406450,11240,11240,11240,11240,0
20241119,182100,95406450,11240,11240,11240,11240,0
20241119,182000,95406450,11240,11240,11240,11240,0
20241119,181900,95406450,11240,11240,11240,11240,0
20241119,181800,95406450,11240,11240,11240,11240,0
20241119,181700,95406450,11240,11240,11240,11240,0
20241119,181600,95406450,11240,11240,11240,11240,2
20241119,181500,95406450,11240,11240,11240,11240,0
20241119,181400,95406450,11240,11240,11240,11240,0
20241119,181300,95406450,11240,11240,11240,11240,0
20241119,181200,95406450,11240,11240,11240,11240,0
20241119,181100,95406450,11240,11240,11240,11240,0
20241119,181000,95406450,11240,11240,11240,11240,0
20241119,180900,95406450,11240,11240,11240,11240,0
20241119,180800,95406450,11240,11240,11240,11240,0
20241119,180700,95406450,11240,11240,11240,11240,0
20241119,180600,95406450,11240,11240,11240,11240,0
20241119,180500,95406450,11240,11240,11240,11240,0
20241119,180400,95406450,11240,11240,11240,11240,0
20241119,180300,95406450,11240,11240,11240,11240,0
20241119,180200,95406450,11240,11240,11240,11240,0
20241119,180100,95406450,11240,11240,11240,11240,0
20241119,180000,95406450,11240,11240,11240,11240,0
20241119,175900,95406450,11240,11240,11240,11240,0
20241119,175800,95406450,11240,11240,11240,11240,0
20241119,175700,95406450,11240,11240,11240,11240,0
20241119,175600,95406450,11240,11240,11240,11240,0
20241119,175500,95406450,11240,11240,11240,11240,0
20241119,175400,95406450,11240,11240,11240,11240,0
20241119,175300,95406450,11240,11240,11240,11240,0
20241119,175200,95406450,11240,11240,11240,11240,0
20241119,175100,95406450,11240,11240,11240,11240,0
20241119,175000,95406450,11240,11240,11240,11240,0
20241119,174900,95406450,11240,11240,11240,11240,0
20241119,174800,95406450,11240,11240,11240,11240,0
20241119,174700,95406450,11240,11240,11240,11240,0
20241119,174600,95406450,11240,11240,11240,11240,2
20241119,174500,95406450,11240,11240,11240,11240,0
20241119,174400,95406450,11240,11240,11240,11240,0
20241119,174300,95406450,11240,11240,11240,11240,0
20241119,174200,95406450,11240,11240,11240,11240,0
20241119,174100,95406450,11240,11240,11240,11240,0
20241119,174000,95406450,11240,11240,11240,11240,0
20241119,173900,95406450,11240,11240,11240,11240,0
20241119,173800,95406450,11240,11240,11240,11240,0
20241119,173700,95406450,11240,11240,11240,11240,0
20241119,173600,95406450,11240,11240,11240,11240,0
20241119,173500,95406450,11240,11240,11240,11240,0
20241119,173400,95406450,11240,11240,11240,11240,0
20241119,173300,95406450,11240,11240,11240,11240,0
20241119,173200,95406450,11240,11240,11240,11240,0
20241119,173100,95406450,11240,11240,11240,11240,0
20241119,173000,95406450,11240,11240,11240,11240,0
20241119,172900,95406450,11240,11240,11240,11240,0
20241119,172800,95406450,11240,11240,11240,11240,0
20241119,172700,95406450,11240,11240,11240,11240,0
20241119,172600,95406450,11240,11240,11240,11240,0
20241119,172500,95406450,11240,11240,11240,11240,0
20241119,172400,95406450,11240,11240,11240,11240,0
20241119,172300,95406450,11240,11240,11240,11240,0
20241119,172200,95406450,11240,11240,11240,11240,0
20241119,172100,95406450,11240,11240,11240,11240,0
20241119,172000,95406450,11240,11240,11240,11240,0
20241119,171900,95406450,11240,11240,11240,11240,0
20241119,171800,95406450,11240,11240,11240,11240,0
20241119,171700,95406450,11240,11240,11240,11240,0
20241119,171600,95406450,11240,11240,11240,11240,2
20241119,171500,95406450,11240,11240,11240,11240,0
20241119,171400,95406450,11240,11240,11240,11240,0
20241119,171300,95406450,11240,11240,11240,11240,0
20241119,171200,95406450,11240,11240,11240,11240,0
20241119,171100,95406450,11240,11240,11240,11240,0
20241119,171000,95406450,11240,11240,11240,11240,0
20241119,170900,95406450,11240,11240,11240,11240,0
20241119,170800,95406450,11240,11240,11240,11240,0
20241119,170700,95406450,11240,11240,11240,11240,0
20241119,170600,95406450,11240,11240,11240,11240,0
20241119,170500,95406450,11240,11240,11240,11240,0
20241119,170400,95406450,11240,11240,11240,11240,0
20241119,170300,95406450,11240,11240,11240,11240,0
20241119,170200,95406450,11240,11240,11240,11240,0
20241119,170100,95406450,11240,11240,11240,11240,0
20241119,170000,95406450,11240,11240,11240,11240,0
20241119,165900,95406450,11240,11240,11240,11240,0
20241119,165800,95406450,11240,11240,11240,11240,0
20241119,165700,95406450,11240,11240,11240,11240,0
20241119,165600,95406450,11240,11240,11240,11240,0
20241119,165500,95406450,11240,11240,11240,11240,0
20241119,165400,95406450,11240,11240,11240,11240,0
20241119,165300,95406450,11240,11240,11240,11240,0
20241119,165200,95406450,11240,11240,11240,11240,0
20241119,165100,95406450,11240,11240,11240,11240,0
20241119,165000,95406450,11240,11240,11240,11240,0
20241119,164900,95406450,11240,11240,11240,11240,0
20241119,164800,95406450,11240,11240,11240,11240,0
20241119,164700,95406450,11240,11240,11240,11240,0
20241119,164600,95406450,11240,11240,11240,11240,2
20241119,164500,95406450,11240,11240,11240,11240,0
20241119,164400,95406450,11240,11240,11240,11240,0
20241119,164300,95406450,11240,11240,11240,11240,0
20241119,164200,95406450,11240,11240,11240,11240,0
20241119,164100,95406450,11240,11240,11240,11240,0
20241119,164000,95406450,11240,11240,11240,11240,0
20241119,163900,95406450,11240,11240,11240,11240,0
20241119,163800,95406450,11240,11240,11240,11240,0
20241119,163700,95406450,11240,11240,11240,11240,0
20241119,163600,95406450,11240,11240,11240,11240,0
20241119,163500,95406450,11240,11240,11240,11240,0
20241119,163400,95406450,11240,11240,11240,11240,0
20241119,163300,95406450,11240,11240,11240,11240,0
20241119,163200,95406450,11240,11240,11240,11240,0
20241119,163100,95406450,11240,11240,11240,11240,0
20241119,163000,95406450,11240,11240,11240,11240,0
20241119,162900,95406450,11240,11240,11240,11240,0
20241119,162800,95406450,11240,11240,11240,11240,0
20241119,162700,95406450,11240,11240,11240,11240,0
20241119,162600,95406450,11240,11240,11240,11240,0
20241119,162500,95406450,11240,11240,11240,11240,0
20241119,162400,95406450,11240,11240,11240,11240,0
20241119,162300,95406450,11240,11240,11240,11240,0
20241119,162200,95406450,11240,11240,11240,11240,0
20241119,162100,95406450,11240,11240,11240,11240,0
20241119,162000,95406450,11240,11240,11240,11240,0
20241119,161900,95406450,11240,11240,11240,11240,0
20241119,161800,95406450,11240,11240,11240,11240,0
20241119,161700,95406450,11240,11240,11240,11240,0
20241119,161600,95406450,11240,11240,11240,11240,2
20241119,161500,95406450,11240,11240,11240,11240,0
20241119,161400,95406450,11240,11240,11240,11240,0
20241119,161300,95406450,11240,11240,11240,11240,0
20241119,161200,95406450,11240,11240,11240,11240,0
20241119,161100,95406450,11240,11240,11240,11240,0
20241119,161000,95406450,11240,11240,11240,11240,0
20241119,160900,95406450,11240,11240,11240,11240,0
20241119,160800,95406450,11240,11240,11240,11240,0
20241119,160700,95406450,11240,11240,11240,11240,0
20241119,160600,95406450,11240,11240,11240,11240,0
20241119,160500,95406450,11240,11240,11240,11240,0
20241119,160400,95406450,11240,11240,11240,11240,0
20241119,160300,95406450,11240,11240,11240,11240,0
20241119,160200,95406450,11240,11240,11240,11240,0
20241119,160100,95406450,11240,11240,11240,11240,0
20241119,160000,95406450,11240,11240,11240,11240,0
20241119,155900,95406450,11240,11240,11240,11240,0
20241119,155800,95406450,11240,11240,11240,11240,0
20241119,155700,95406450,11240,11240,11240,11240,0
20241119,155600,95406450,11240,11240,11240,11240,0
20241119,155500,95406450,11240,11240,11240,11240,0
20241119,155400,95406450,11240,11240,11240,11240,0
20241119,155300,95406450,11240,11240,11240,11240,0
20241119,155200,95406450,11240,11240,11240,11240,0
20241119,155100,95406450,11240,11240,11240,11240,0
20241119,155000,95406450,11240,11240,11240,11240,0
20241119,154900,95406450,11240,11240,11240,11240,0
20241119,154800,95406450,11240,11240,11240,11240,0
20241119,154700,95406450,11240,11240,11240,11240,0
20241119,154600,95406450,11240,11240,11240,11240,2
20241119,154500,95406450,11240,11240,11240,11240,0
20241119,154400,95406450,11240,11240,11240,11240,0
20241119,154300,95406450,11240,11240,11240,11240,0
20241119,154200,95406450,11240,11240,11240,11240,0
20241119,154100,95406450,11240,11240,11240,11240,0
20241119,154000,95406450,11240,11240,11240,11240,0
20241119,153900,95406450,11240,11240,11240,11240,0
20241119,153800,95406450,11240,11240,11240,11240,0
20241119,153700,95406450,11240,11240,11240,11240,0
20241119,153600,95406450,11240,11240,11240,11240,0
20241119,153500,95406450,11240,11240,11240,11240,0
20241119,153400,95406450,11240,11240,11240,11240,0
20241119,153300,95406450,11240,11240,11240,11240,0
20241119,153200,95406450,11240,11240,11240,11240,0
20241119,153100,95406450,11240,11240,11240,11240,0
20241119,153000,95406450,11240,11240,11240,11240,2
20241119,152900,95383970,11220,11220,11220,11220,0
20241119,152800,95383970,11220,11220,11220,11220,0
20241119,152700,95383970,11220,11220,11220,11220,0
20241119,152600,95383970,11220,11220,11220,11220,0
20241119,152500,95383970,11220,11220,11220,11220,0
20241119,152400,95383970,11220,11220,11220,11220,0
20241119,152300,95383970,11220,11220,11220,11220,0
20241119,152200,95383970,11220,11220,11220,11220,0
20241119,152100,95383970,11220,11220,11220,11220,0
20241119,152000,95383970,11220,11220,11220,11220,0
20241119,151900,95383970,11220,11220,11220,11220,0
20241119,151800,95383970,11220,11220,11220,11220,0
20241119,151700,95383970,11220,11220,11220,11220,0
20241119,151600,95383970,11220,11220,11220,11220,15
20241119,151500,95215670,11220,11220,11220,11220,0
20241119,151400,95215670,11220,11240,11240,11220,9
20241119,151300,95114630,11230,11230,11230,11230,0
20241119,151200,95114630,11230,11230,11230,11230,0
20241119,151100,95114630,11230,11230,11230,11230,2
20241119,151000,95092170,11240,11240,11240,11240,1
20241119,150900,95080930,11240,11240,11240,11240,0
20241119,150800,95080930,11240,11240,11240,11240,0
20241119,150700,95080930,11240,11240,11240,11240,68
20241119,150600,94316610,11240,11240,11240,11240,23
20241119,150500,94058090,11240,11240,11240,11240,0
20241119,150400,94058090,11240,11240,11240,11240,0
20241119,150300,94058090,11240,11240,11240,11240,0
20241119,150200,94058090,11240,11230,11240,11230,46
20241119,150100,93541060,11240,11240,11240,11240,0
20241119,150000,93541060,11240,11240,11240,11240,0
20241119,145900,93541060,11240,11230,11240,11230,10
20241119,145800,93428750,11230,11230,11230,11230,1
20241119,145700,93417520,11240,11240,11240,11240,0
20241119,145600,93417520,11240,11240,11240,11240,0
20241119,145500,93417520,11240,11240,11240,11240,0
20241119,145400,93417520,11240,11240,11240,11240,0
20241119,145300,93417520,11240,11240,11240,11240,0
20241119,145200,93417520,11240,11240,11240,11240,0
20241119,145100,93417520,11240,11240,11240,11240,0
20241119,145000,93417520,11240,11240,11240,11240,0
20241119,144900,93417520,11240,11230,11240,11230,4
20241119,144800,93372580,11220,11220,11220,11220,0
20241119,144700,93372580,11220,11220,11220,11220,0
20241119,144600,93372580,11220,11220,11220,11220,0
20241119,144500,93372580,11220,11220,11220,11220,0
20241119,144400,93372580,11220,11220,11220,11220,0
20241119,144300,93372580,11220,11220,11220,11220,0
20241119,144200,93372580,11220,11220,11220,11220,0
20241119,144100,93372580,11220,11220,11220,11220,0
20241119,144000,93372580,11220,11220,11220,11220,0
20241119,143900,93372580,11220,11220,11220,11220,10
20241119,143800,93260380,11220,11220,11220,11220,0
20241119,143700,93260380,11220,11220,11220,11220,0
20241119,143600,93260380,11220,11230,11230,11220,795
20241119,143500,84340460,11250,11230,11250,11230,800
20241119,143400,75346020,11240,11240,11240,11240,0
20241119,143300,75346020,11240,11240,11240,11240,0
20241119,143200,75346020,11240,11240,11240,11240,0
20241119,143100,75346020,11240,11240,11240,11240,0
20241119,143000,75346020,11240,11240,11240,11240,0
20241119,142900,75346020,11240,11240,11240,11240,0
20241119,142800,75346020,11240,11240,11240,11240,0
20241119,142700,75346020,11240,11240,11240,11240,1
20241119,142600,75334780,11220,11220,11220,11220,0
20241119,142500,75334780,11220,11220,11220,11220,0
20241119,142400,75334780,11220,11220,11220,11220,0
20241119,142300,75334780,11220,11220,11220,11220,0
20241119,142200,75334780,11220,11220,11220,11220,0
20241119,142100,75334780,11220,11220,11220,11220,0
20241119,142000,75334780,11220,11220,11220,11220,0
20241119,141900,75334780,11220,11220,11220,11220,0
20241119,141800,75334780,11220,11220,11220,11220,0
20241119,141700,75334780,11220,11220,11220,11220,0
20241119,141600,75334780,11220,11220,11220,11220,2
20241119,141500,75312340,11220,11230,11230,11220,178
20241119,141400,73313660,11240,11240,11240,11240,0
20241119,141300,73313660,11240,11240,11240,11240,0
20241119,141200,73313660,11240,11240,11240,11240,0
20241119,141100,73313660,11240,11240,11240,11240,0
20241119,141000,73313660,11240,11240,11240,11240,1
20241119,140900,73302420,11240,11240,11240,11240,0
20241119,140800,73302420,11240,11240,11240,11240,0
20241119,140700,73302420,11240,11240,11240,11240,0
20241119,140600,73302420,11240,11240,11240,11240,3
20241119,140500,73268700,11240,11240,11240,11240,1
20241119,140400,73257460,11230,11230,11230,11230,14
20241119,140300,73100240,11230,11230,11230,11230,0
20241119,140200,73100240,11230,11230,11230,11230,0
20241119,140100,73100240,11230,11230,11230,11230,0
20241119,140000,73100240,11230,11230,11230,11230,0
20241119,135900,73100240,11230,11230,11230,11230,0
20241119,135800,73100240,11230,11230,11230,11230,0
20241119,135700,73100240,11230,11230,11230,11230,0
20241119,135600,73100240,11230,11230,11230,11230,0
20241119,135500,73100240,11230,11230,11230,11230,0
20241119,135400,73100240,11230,11230,11230,11230,0
20241119,135300,73100240,11230,11230,11230,11230,0
20241119,135200,73100240,11230,11230,11230,11230,12
20241119,135100,72965480,11230,11230,11230,11230,130
20241119,135000,71505580,11240,11240,11240,11240,0
20241119,134900,71505580,11240,11240,11240,11240,0
20241119,134800,71505580,11240,11240,11240,11240,0
20241119,134700,71505580,11240,11240,11240,11240,0
20241119,134600,71505580,11240,11240,11240,11240,0
20241119,134500,71505580,11240,11240,11240,11240,2
20241119,134400,71483100,11240,11240,11240,11240,0
20241119,134300,71483100,11240,11240,11240,11240,0
20241119,134200,71483100,11240,11240,11240,11240,0
20241119,134100,71483100,11240,11240,11240,11240,2
20241119,134000,71460620,11240,11240,11240,11240,0
20241119,133900,71460620,11240,11240,11240,11240,0
20241119,133800,71460620,11240,11240,11240,11240,1
20241119,133700,71449380,11240,11240,11240,11240,0
20241119,133600,71449380,11240,11240,11240,11240,8
20241119,133500,71359460,11230,11230,11230,11230,0
20241119,133400,71359460,11230,11230,11230,11230,0
20241119,133300,71359460,11230,11230,11230,11230,0
20241119,133200,71359460,11230,11230,11230,11230,0
20241119,133100,71359460,11230,11230,11230,11230,0
20241119,133000,71359460,11230,11230,11230,11230,1
20241119,132900,71348230,11230,11230,11230,11230,0
20241119,132800,71348230,11230,11230,11230,11230,0
20241119,132700,71348230,11230,11230,11230,11230,0
20241119,132600,71348230,11230,11230,11230,11230,0
20241119,132500,71348230,11230,11230,11230,11230,7
20241119,132400,71269620,11240,11240,11240,11240,21
20241119,132300,71033580,11240,11240,11240,11240,276
20241119,132200,67931340,11240,11240,11240,11240,50
20241119,132100,67369340,11240,11240,11240,11240,0
20241119,132000,67369340,11240,11240,11240,11240,0
20241119,131900,67369340,11240,11240,11240,11240,0
20241119,131800,67369340,11240,11240,11240,11240,0
20241119,131700,67369340,11240,11240,11240,11240,0
20241119,131600,67369340,11240,11240,11240,11240,0
20241119,131500,67369340,11240,11240,11240,11240,0
20241119,131400,67369340,11240,11240,11240,11240,58
20241119,131300,66717420,11230,11230,11230,11230,0
20241119,131200,66717420,11230,11230,11230,11230,0
20241119,131100,66717420,11230,11230,11230,11230,3
20241119,131000,66683730,11230,11230,11230,11230,0
20241119,130900,66683730,11230,11230,11230,11230,0
20241119,130800,66683730,11230,11230,11230,11230,0
20241119,130700,66683730,11230,11230,11230,11230,0
20241119,130600,66683730,11230,11230,11230,11230,0
20241119,130500,66683730,11230,11230,11230,11230,100
20241119,130400,65560730,11230,11230,11230,11230,0
20241119,130300,65560730,11230,11230,11230,11230,0
20241119,130200,65560730,11230,11230,11230,11230,0
20241119,130100,65560730,11230,11230,11230,11230,10
20241119,130000,65448430,11230,11230,11230,11230,0
20241119,125900,65448430,11230,11230,11230,11230,0
20241119,125800,65448430,11230,11230,11230,11230,0
20241119,125700,65448430,11230,11230,11230,11230,0
20241119,125600,65448430,11230,11230,11230,11230,0
20241119,125500,65448430,11230,11230,11230,11230,0
20241119,125400,65448430,11230,11230,11230,11230,0
20241119,125300,65448430,11230,11230,11230,11230,0
20241119,125200,65448430,11230,11230,11230,11230,2
20241119,125100,65425970,11230,11230,11230,11230,0
20241119,125000,65425970,11230,11230,11230,11230,0
20241119,124900,65425970,11230,11230,11230,11230,0
20241119,124800,65425970,11230,11230,11230,11230,2
20241119,124700,65403510,11240,11240,11240,11240,0
20241119,124600,65403510,11240,11240,11240,11240,0
20241119,124500,65403510,11240,11240,11240,11240,0
20241119,124400,65403510,11240,11240,11240,11240,0
20241119,124300,65403510,11240,11240,11240,11240,0
20241119,124200,65403510,11240,11240,11240,11240,9
20241119,124100,65302350,11240,11240,11240,11240,0
20241119,124000,65302350,11240,11240,11240,11240,0
20241119,123900,65302350,11240,11240,11240,11240,0
20241119,123800,65302350,11240,11240,11240,11240,0
20241119,123700,65302350,11240,11240,11240,11240,1
20241119,123600,65291110,11240,11240,11240,11240,0
20241119,123500,65291110,11240,11240,11240,11240,0
20241119,123400,65291110,11240,11240,11240,11240,300
20241119,123300,61919110,11220,11220,11220,11220,0
20241119,123200,61919110,11220,11220,11220,11220,0
20241119,123100,61919110,11220,11220,11220,11220,0
20241119,123000,61919110,11220,11220,11220,11220,0
20241119,122900,61919110,11220,11220,11220,11220,0
20241119,122800,61919110,11220,11220,11220,11220,0
20241119,122700,61919110,11220,11220,11220,11220,0
20241119,122600,61919110,11220,11220,11220,11220,0
20241119,122500,61919110,11220,11220,11220,11220,0
20241119,122400,61919110,11220,11220,11220,11220,0
20241119,122300,61919110,11220,11220,11220,11220,4
20241119,122200,61874230,11230,11230,11230,11230,1
20241119,122100,61863000,11230,11230,11230,11230,0
20241119,122000,61863000,11230,11230,11230,11230,15
20241119,121900,61694550,11230,11230,11230,11230,0
20241119,121800,61694550,11230,11230,11230,11230,0
20241119,121700,61694550,11230,11230,11230,11230,0
20241119,121600,61694550,11230,11230,11230,11230,0
20241119,121500,61694550,11230,11230,11230,11230,0
20241119,121400,61694550,11230,11230,11230,11230,0
20241119,121300,61694550,11230,11230,11230,11230,0
20241119,121200,61694550,11230,11230,11230,11230,0
20241119,121100,61694550,11230,11230,11230,11230,1
20241119,121000,61683320,11240,11240,11240,11240,0
20241119,120900,61683320,11240,11240,11240,11240,0
20241119,120800,61683320,11240,11240,11240,11240,0
20241119,120700,61683320,11240,11240,11240,11240,88
20241119,120600,60694200,11220,11240,11240,11220,91
20241119,120500,59671380,11230,11230,11230,11230,0
20241119,120400,59671380,11230,11230,11230,11230,0
20241119,120300,59671380,11230,11230,11230,11230,0
20241119,120200,59671380,11230,11230,11230,11230,22
20241119,120100,59424320,11230,11230,11230,11230,0
20241119,120000,59424320,11230,11230,11230,11230,0
20241119,115900,59424320,11230,11230,11230,11230,0
20241119,115800,59424320,11230,11230,11230,11230,0
20241119,115700,59424320,11230,11230,11230,11230,0
20241119,115600,59424320,11230,11230,11230,11230,0
20241119,115500,59424320,11230,11230,11230,11230,178
20241119,115400,57425380,11230,11230,11230,11230,0
20241119,115300,57425380,11230,11230,11230,11230,0
20241119,115200,57425380,11230,11230,11230,11230,0
20241119,115100,57425380,11230,11230,11230,11230,0
20241119,115000,57425380,11230,11230,11230,11230,0
20241119,114900,57425380,11230,11230,11230,11230,0
20241119,114800,57425380,11230,11230,11230,11230,0
20241119,114700,57425380,11230,11230,11230,11230,0
20241119,114600,57425380,11230,11230,11230,11230,0
20241119,114500,57425380,11230,11230,11230,11230,0
20241119,114400,57425380,11230,11230,11230,11230,9
20241119,114300,57324310,11230,11230,11230,11230,0
20241119,114200,57324310,11230,11230,11230,11230,0
20241119,114100,57324310,11230,11230,11230,11230,0
20241119,114000,57324310,11230,11230,11230,11230,0
20241119,113900,57324310,11230,11230,11230,11230,0
20241119,113800,57324310,11230,11230,11230,11230,0
20241119,113700,57324310,11230,11230,11230,11230,0
20241119,113600,57324310,11230,11230,11230,11230,0
20241119,113500,57324310,11230,11230,11230,11230,0
20241119,113400,57324310,11230,11230,11230,11230,0
20241119,113300,57324310,11230,11230,11230,11230,0
20241119,113200,57324310,11230,11230,11230,11230,0
20241119,113100,57324310,11230,11230,11230,11230,0
20241119,113000,57324310,11230,11230,11230,11230,11
20241119,112900,57200780,11230,11230,11230,11230,11
20241119,112800,57077250,11230,11230,11230,11230,0
20241119,112700,57077250,11230,11230,11230,11230,0
20241119,112600,57077250,11230,11230,11230,11230,0
20241119,112500,57077250,11230,11230,11230,11230,0
20241119,112400,57077250,11230,11230,11230,11230,0
20241119,112300,57077250,11230,11230,11230,11230,0
20241119,112200,57077250,11230,11230,11230,11230,0
20241119,112100,57077250,11230,11230,11230,11230,0
20241119,112000,57077250,11230,11230,11230,11230,0
20241119,111900,57077250,11230,11230,11230,11230,0
20241119,111800,57077250,11230,11230,11230,11230,0
20241119,111700,57077250,11230,11230,11230,11230,0
20241119,111600,57077250,11230,11230,11230,11230,0
20241119,111500,57077250,11230,11230,11230,11230,1
20241119,111400,57066020,11220,11220,11220,11220,5
20241119,111300,57009920,11230,11230,11230,11230,50
20241119,111200,56448420,11230,11230,11230,11230,0
20241119,111100,56448420,11230,11230,11230,11230,0
20241119,111000,56448420,11230,11230,11230,11230,0
20241119,110900,56448420,11230,11230,11230,11230,0
20241119,110800,56448420,11230,11230,11230,11230,0
20241119,110700,56448420,11230,11230,11230,11230,1822
20241119,110600,35987360,11240,11240,11240,11240,0
20241119,110500,35987360,11240,11240,11240,11240,0
20241119,110400,35987360,11240,11240,11240,11240,2
20241119,110300,35964880,11230,11230,11230,11230,0
20241119,110200,35964880,11230,11230,11230,11230,0
20241119,110100,35964880,11230,11230,11230,11230,0
20241119,110000,35964880,11230,11240,11240,11230,2
20241119,105900,35942410,11230,11240,11240,11230,30
20241119,105800,35605500,11240,11240,11240,11240,30
20241119,105700,35268300,11250,11250,11250,11250,0
20241119,105600,35268300,11250,11250,11250,11250,45
20241119,105500,34762050,11250,11250,11250,11250,325
20241119,105400,31105800,11250,11250,11250,11250,0
20241119,105300,31105800,11250,11250,11250,11250,1
20241119,105200,31094550,11240,11240,11240,11240,35
20241119,105100,30701150,11230,11230,11230,11230,0
20241119,105000,30701150,11230,11230,11230,11230,146
20241119,104900,29061570,11220,11220,11220,11220,0
20241119,104800,29061570,11220,11220,11220,11220,0
20241119,104700,29061570,11220,11220,11220,11220,0
20241119,104600,29061570,11220,11220,11220,11220,0
20241119,104500,29061570,11220,11220,11220,11220,0
20241119,104400,29061570,11220,11220,11220,11220,0
20241119,104300,29061570,11220,11220,11220,11220,0
20241119,104200,29061570,11220,11230,11250,11220,796
20241119,104100,20116310,11220,11220,11220,11220,0
20241119,104000,20116310,11220,11220,11220,11220,0
20241119,103900,20116310,11220,11220,11220,11220,0
20241119,103800,20116310,11220,11220,11220,11220,0
20241119,103700,20116310,11220,11220,11220,11220,0
20241119,103600,20116310,11220,11220,11220,11220,79
20241119,103500,19229930,11220,11220,11220,11220,0
20241119,103400,19229930,11220,11220,11220,11220,12
20241119,103300,19095290,11240,11240,11240,11240,0
20241119,103200,19095290,11240,11230,11240,11230,281
20241119,103100,15939650,11230,11230,11230,11230,0
20241119,103000,15939650,11230,11230,11230,11230,1
20241119,102900,15928420,11220,11220,11220,11220,0
20241119,102800,15928420,11220,11220,11220,11220,0
20241119,102700,15928420,11220,11220,11220,11220,0
20241119,102600,15928420,11220,11220,11220,11220,0
20241119,102500,15928420,11220,11220,11220,11220,0
20241119,102400,15928420,11220,11220,11220,11220,0
20241119,102300,15928420,11220,11220,11220,11220,0
20241119,102200,15928420,11220,11220,11220,11220,10
20241119,102100,15816220,11220,11220,11220,11220,0
20241119,102000,15816220,11220,11220,11220,11220,0
20241119,101900,15816220,11220,11220,11220,11220,1
20241119,101800,15805000,11220,11220,11220,11220,1
20241119,101700,15793780,11220,11220,11220,11220,0
20241119,101600,15793780,11220,11220,11220,11220,0
20241119,101500,15793780,11220,11220,11220,11220,0
20241119,101400,15793780,11220,11220,11220,11220,0
20241119,101300,15793780,11220,11220,11220,11220,0
20241119,101200,15793780,11220,11220,11220,11220,0
20241119,101100,15793780,11220,11220,11220,11220,0
20241119,101000,15793780,11220,11220,11220,11220,0
20241119,100900,15793780,11220,11220,11220,11220,0
20241119,100800,15793780,11220,11220,11220,11220,2
20241119,100700,15771340,11220,11220,11220,11220,0
20241119,100600,15771340,11220,11230,11230,11220,18
20241119,100500,15569230,11220,11220,11220,11220,1
20241119,100400,15558010,11200,11200,11200,11200,3
20241119,100300,15524410,11220,11220,11220,11220,0
20241119,100200,15524410,11220,11220,11220,11220,2
20241119,100100,15501970,11230,11230,11230,11230,0
20241119,100000,15501970,11230,11230,11230,11230,0
20241119,095900,15501970,11230,11210,11230,11210,151
20241119,095800,13807750,11200,11200,11200,11200,0
20241119,095700,13807750,11200,11200,11200,11200,0
20241119,095600,13807750,11200,11200,11200,11200,0
20241119,095500,13807750,11200,11200,11200,11200,0
20241119,095400,13807750,11200,11200,11200,11200,0
20241119,095300,13807750,11200,11200,11200,11200,0
20241119,095200,13807750,11200,11200,11200,11200,0
20241119,095100,13807750,11200,11200,11200,11200,0
20241119,095000,13807750,11200,11200,11200,11200,2
20241119,094900,13785350,11200,11200,11200,11200,0
20241119,094800,13785350,11200,11200,11200,11200,0
20241119,094700,13785350,11200,11200,11200,11200,0
20241119,094600,13785350,11200,11200,11200,11200,4
20241119,094500,13740550,11210,11210,11210,11210,137
20241119,094400,12204780,11200,11200,11200,11200,172
20241119,094300,10278380,11210,11210,11210,11210,11
20241119,094200,10155070,11210,11210,11210,11210,6
20241119,094100,10087810,11210,11200,11210,11200,54
20241119,094000,9482970,11190,11190,11190,11190,0
20241119,093900,9482970,11190,11190,11190,11190,0
20241119,093800,9482970,11190,11190,11190,11190,25
20241119,093700,9203220,11190,11190,11190,11190,0
20241119,093600,9203220,11190,11190,11190,11190,0
20241119,093500,9203220,11190,11190,11190,11190,0
20241119,093400,9203220,11190,11190,11190,11190,395
20241119,093300,4783170,11190,11200,11200,11190,45
20241119,093200,4279570,11210,11210,11210,11210,0
20241119,093100,4279570,11210,11210,11210,11210,1
20241119,093000,4268360,11210,11210,11210,11210,1
20241119,092900,4257150,11200,11200,11200,11200,0
20241119,092800,4257150,11200,11200,11200,11200,0
20241119,092700,4257150,11200,11200,11200,11200,0
20241119,092600,4257150,11200,11200,11200,11200,0
20241119,092500,4257150,11200,11200,11200,11200,0
20241119,092400,4257150,11200,11200,11200,11200,0
20241119,092300,4257150,11200,11200,11200,11200,1
20241119,092200,4245950,11210,11210,11210,11210,2
20241119,092100,4223530,11210,11210,11210,11210,0
20241119,092000,4223530,11210,11210,11210,11210,31
20241119,091900,3876020,11210,11210,11210,11210,71
20241119,091800,3080110,11210,11210,11210,11210,0
20241119,091700,3080110,11210,11210,11210,11210,0
20241119,091600,3080110,11210,11210,11210,11210,0
20241119,091500,3080110,11210,11200,11210,11200,101
20241119,091400,1948900,11200,11200,11200,11200,5
20241119,091300,1892900,11210,11210,11210,11210,0
20241119,091200,1892900,11210,11210,11210,11210,0
20241119,091100,1892900,11210,11210,11210,11210,3
20241119,091000,1859270,11210,11210,11210,11210,5
20241119,090900,1803220,11200,11200,11200,11200,0
20241119,090800,1803220,11200,11200,11200,11200,0
20241119,090700,1803220,11200,11200,11200,11200,39
20241119,090600,1366420,11200,11200,11200,11200,0
20241119,090500,1366420,11200,11200,11200,11200,0
20241119,090400,1366420,11200,11200,11200,11200,0
20241119,090300,1366420,11200,11200,11200,11200,1
20241119,090200,1355220,11200,11200,11200,11200,19
20241119,090100,1142420,11220,11220,11220,11220,1
20241119,090000,1131200,11200,11200,11200,11200,101