KissMeData/093050/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,195900,633269410,15380,15380,15380,15380,690
20241119,195800,633269410,15380,15380,15380,15380,0
20241119,195700,633269410,15380,15380,15380,15380,0
20241119,195600,633269410,15380,15380,15380,15380,0
20241119,195500,633269410,15380,15380,15380,15380,0
20241119,195400,633269410,15380,15380,15380,15380,0
20241119,195300,633269410,15380,15380,15380,15380,0
20241119,195200,633269410,15380,15380,15380,15380,0
20241119,195100,633269410,15380,15380,15380,15380,0
20241119,195000,633269410,15380,15380,15380,15380,0
20241119,194900,633269410,15380,15380,15380,15380,0
20241119,194800,633269410,15380,15380,15380,15380,0
20241119,194700,633269410,15380,15380,15380,15380,0
20241119,194600,633269410,15380,15380,15380,15380,0
20241119,194500,633269410,15380,15380,15380,15380,0
20241119,194400,633269410,15380,15380,15380,15380,0
20241119,194300,633269410,15380,15380,15380,15380,0
20241119,194200,633269410,15380,15380,15380,15380,0
20241119,194100,633269410,15380,15380,15380,15380,0
20241119,194000,633269410,15380,15380,15380,15380,0
20241119,193900,633269410,15380,15380,15380,15380,0
20241119,193800,633269410,15380,15380,15380,15380,0
20241119,193700,633269410,15380,15380,15380,15380,0
20241119,193600,633269410,15380,15380,15380,15380,0
20241119,193500,633269410,15380,15380,15380,15380,0
20241119,193400,633269410,15380,15380,15380,15380,0
20241119,193300,633269410,15380,15380,15380,15380,0
20241119,193200,633269410,15380,15380,15380,15380,0
20241119,193100,633269410,15380,15380,15380,15380,0
20241119,193000,633269410,15380,15380,15380,15380,0
20241119,192900,633269410,15380,15380,15380,15380,690
20241119,192800,633269410,15380,15380,15380,15380,0
20241119,192700,633269410,15380,15380,15380,15380,0
20241119,192600,633269410,15380,15380,15380,15380,0
20241119,192500,633269410,15380,15380,15380,15380,0
20241119,192400,633269410,15380,15380,15380,15380,0
20241119,192300,633269410,15380,15380,15380,15380,0
20241119,192200,633269410,15380,15380,15380,15380,0
20241119,192100,633269410,15380,15380,15380,15380,0
20241119,192000,633269410,15380,15380,15380,15380,0
20241119,191900,633269410,15380,15380,15380,15380,0
20241119,191800,633269410,15380,15380,15380,15380,0
20241119,191700,633269410,15380,15380,15380,15380,0
20241119,191600,633269410,15380,15380,15380,15380,0
20241119,191500,633269410,15380,15380,15380,15380,0
20241119,191400,633269410,15380,15380,15380,15380,0
20241119,191300,633269410,15380,15380,15380,15380,0
20241119,191200,633269410,15380,15380,15380,15380,0
20241119,191100,633269410,15380,15380,15380,15380,0
20241119,191000,633269410,15380,15380,15380,15380,0
20241119,190900,633269410,15380,15380,15380,15380,0
20241119,190800,633269410,15380,15380,15380,15380,0
20241119,190700,633269410,15380,15380,15380,15380,0
20241119,190600,633269410,15380,15380,15380,15380,0
20241119,190500,633269410,15380,15380,15380,15380,0
20241119,190400,633269410,15380,15380,15380,15380,0
20241119,190300,633269410,15380,15380,15380,15380,0
20241119,190200,633269410,15380,15380,15380,15380,0
20241119,190100,633269410,15380,15380,15380,15380,0
20241119,190000,633269410,15380,15380,15380,15380,0
20241119,185900,633269410,15380,15380,15380,15380,690
20241119,185800,633269410,15380,15380,15380,15380,0
20241119,185700,633269410,15380,15380,15380,15380,0
20241119,185600,633269410,15380,15380,15380,15380,0
20241119,185500,633269410,15380,15380,15380,15380,0
20241119,185400,633269410,15380,15380,15380,15380,0
20241119,185300,633269410,15380,15380,15380,15380,0
20241119,185200,633269410,15380,15380,15380,15380,0
20241119,185100,633269410,15380,15380,15380,15380,0
20241119,185000,633269410,15380,15380,15380,15380,0
20241119,184900,633269410,15380,15380,15380,15380,0
20241119,184800,633269410,15380,15380,15380,15380,0
20241119,184700,633269410,15380,15380,15380,15380,0
20241119,184600,633269410,15380,15380,15380,15380,0
20241119,184500,633269410,15380,15380,15380,15380,0
20241119,184400,633269410,15380,15380,15380,15380,0
20241119,184300,633269410,15380,15380,15380,15380,0
20241119,184200,633269410,15380,15380,15380,15380,0
20241119,184100,633269410,15380,15380,15380,15380,0
20241119,184000,633269410,15380,15380,15380,15380,0
20241119,183900,633269410,15380,15380,15380,15380,0
20241119,183800,633269410,15380,15380,15380,15380,0
20241119,183700,633269410,15380,15380,15380,15380,0
20241119,183600,633269410,15380,15380,15380,15380,0
20241119,183500,633269410,15380,15380,15380,15380,0
20241119,183400,633269410,15380,15380,15380,15380,0
20241119,183300,633269410,15380,15380,15380,15380,0
20241119,183200,633269410,15380,15380,15380,15380,0
20241119,183100,633269410,15380,15380,15380,15380,0
20241119,183000,633269410,15380,15380,15380,15380,0
20241119,182900,633269410,15380,15380,15380,15380,690
20241119,182800,633269410,15380,15380,15380,15380,0
20241119,182700,633269410,15380,15380,15380,15380,0
20241119,182600,633269410,15380,15380,15380,15380,0
20241119,182500,633269410,15380,15380,15380,15380,0
20241119,182400,633269410,15380,15380,15380,15380,0
20241119,182300,633269410,15380,15380,15380,15380,0
20241119,182200,633269410,15380,15380,15380,15380,0
20241119,182100,633269410,15380,15380,15380,15380,0
20241119,182000,633269410,15380,15380,15380,15380,0
20241119,181900,633269410,15380,15380,15380,15380,0
20241119,181800,633269410,15380,15380,15380,15380,0
20241119,181700,633269410,15380,15380,15380,15380,0
20241119,181600,633269410,15380,15380,15380,15380,0
20241119,181500,633269410,15380,15380,15380,15380,0
20241119,181400,633269410,15380,15380,15380,15380,0
20241119,181300,633269410,15380,15380,15380,15380,0
20241119,181200,633269410,15380,15380,15380,15380,0
20241119,181100,633269410,15380,15380,15380,15380,0
20241119,181000,633269410,15380,15380,15380,15380,0
20241119,180900,633269410,15380,15380,15380,15380,0
20241119,180800,633269410,15380,15380,15380,15380,0
20241119,180700,633269410,15380,15380,15380,15380,0
20241119,180600,633269410,15380,15380,15380,15380,0
20241119,180500,633269410,15380,15380,15380,15380,0
20241119,180400,633269410,15380,15380,15380,15380,0
20241119,180300,633269410,15380,15380,15380,15380,0
20241119,180200,633269410,15380,15380,15380,15380,0
20241119,180100,633269410,15380,15380,15380,15380,0
20241119,180000,633269410,15380,15380,15380,15380,0
20241119,175900,633269410,15380,15380,15380,15380,690
20241119,175800,633269410,15380,15380,15380,15380,0
20241119,175700,633269410,15380,15380,15380,15380,0
20241119,175600,633269410,15380,15380,15380,15380,0
20241119,175500,633269410,15380,15380,15380,15380,0
20241119,175400,633269410,15380,15380,15380,15380,0
20241119,175300,633269410,15380,15380,15380,15380,0
20241119,175200,633269410,15380,15380,15380,15380,0
20241119,175100,633269410,15380,15380,15380,15380,0
20241119,175000,633269410,15380,15380,15380,15380,0
20241119,174900,633269410,15380,15380,15380,15380,0
20241119,174800,633269410,15380,15380,15380,15380,0
20241119,174700,633269410,15380,15380,15380,15380,0
20241119,174600,633269410,15380,15380,15380,15380,0
20241119,174500,633269410,15380,15380,15380,15380,0
20241119,174400,633269410,15380,15380,15380,15380,0
20241119,174300,633269410,15380,15380,15380,15380,0
20241119,174200,633269410,15380,15380,15380,15380,0
20241119,174100,633269410,15380,15380,15380,15380,0
20241119,174000,633269410,15380,15380,15380,15380,0
20241119,173900,633269410,15380,15380,15380,15380,0
20241119,173800,633269410,15380,15380,15380,15380,0
20241119,173700,633269410,15380,15380,15380,15380,0
20241119,173600,633269410,15380,15380,15380,15380,0
20241119,173500,633269410,15380,15380,15380,15380,0
20241119,173400,633269410,15380,15380,15380,15380,0
20241119,173300,633269410,15380,15380,15380,15380,0
20241119,173200,633269410,15380,15380,15380,15380,0
20241119,173100,633269410,15380,15380,15380,15380,0
20241119,173000,633269410,15380,15380,15380,15380,0
20241119,172900,633269410,15380,15380,15380,15380,690
20241119,172800,633269410,15380,15380,15380,15380,0
20241119,172700,633269410,15380,15380,15380,15380,0
20241119,172600,633269410,15380,15380,15380,15380,0
20241119,172500,633269410,15380,15380,15380,15380,0
20241119,172400,633269410,15380,15380,15380,15380,0
20241119,172300,633269410,15380,15380,15380,15380,0
20241119,172200,633269410,15380,15380,15380,15380,0
20241119,172100,633269410,15380,15380,15380,15380,0
20241119,172000,633269410,15380,15380,15380,15380,0
20241119,171900,633269410,15380,15380,15380,15380,0
20241119,171800,633269410,15380,15380,15380,15380,0
20241119,171700,633269410,15380,15380,15380,15380,0
20241119,171600,633269410,15380,15380,15380,15380,0
20241119,171500,633269410,15380,15380,15380,15380,0
20241119,171400,633269410,15380,15380,15380,15380,0
20241119,171300,633269410,15380,15380,15380,15380,0
20241119,171200,633269410,15380,15380,15380,15380,0
20241119,171100,633269410,15380,15380,15380,15380,0
20241119,171000,633269410,15380,15380,15380,15380,0
20241119,170900,633269410,15380,15380,15380,15380,0
20241119,170800,633269410,15380,15380,15380,15380,0
20241119,170700,633269410,15380,15380,15380,15380,0
20241119,170600,633269410,15380,15380,15380,15380,0
20241119,170500,633269410,15380,15380,15380,15380,0
20241119,170400,633269410,15380,15380,15380,15380,0
20241119,170300,633269410,15380,15380,15380,15380,0
20241119,170200,633269410,15380,15380,15380,15380,0
20241119,170100,633269410,15380,15380,15380,15380,0
20241119,170000,633269410,15380,15380,15380,15380,0
20241119,165900,633269410,15380,15380,15380,15380,690
20241119,165800,633269410,15380,15380,15380,15380,0
20241119,165700,633269410,15380,15380,15380,15380,0
20241119,165600,633269410,15380,15380,15380,15380,0
20241119,165500,633269410,15380,15380,15380,15380,0
20241119,165400,633269410,15380,15380,15380,15380,0
20241119,165300,633269410,15380,15380,15380,15380,0
20241119,165200,633269410,15380,15380,15380,15380,0
20241119,165100,633269410,15380,15380,15380,15380,0
20241119,165000,633269410,15380,15380,15380,15380,0
20241119,164900,633269410,15380,15380,15380,15380,0
20241119,164800,633269410,15380,15380,15380,15380,0
20241119,164700,633269410,15380,15380,15380,15380,0
20241119,164600,633269410,15380,15380,15380,15380,0
20241119,164500,633269410,15380,15380,15380,15380,0
20241119,164400,633269410,15380,15380,15380,15380,0
20241119,164300,633269410,15380,15380,15380,15380,0
20241119,164200,633269410,15380,15380,15380,15380,0
20241119,164100,633269410,15380,15380,15380,15380,0
20241119,164000,633269410,15380,15380,15380,15380,0
20241119,163900,633269410,15380,15380,15380,15380,0
20241119,163800,633269410,15380,15380,15380,15380,0
20241119,163700,633269410,15380,15380,15380,15380,0
20241119,163600,633269410,15380,15380,15380,15380,0
20241119,163500,633269410,15380,15380,15380,15380,0
20241119,163400,633269410,15380,15380,15380,15380,0
20241119,163300,633269410,15380,15380,15380,15380,0
20241119,163200,633269410,15380,15380,15380,15380,0
20241119,163100,633269410,15380,15380,15380,15380,0
20241119,163000,633269410,15380,15380,15380,15380,0
20241119,162900,633269410,15380,15380,15380,15380,690
20241119,162800,633269410,15380,15380,15380,15380,0
20241119,162700,633269410,15380,15380,15380,15380,0
20241119,162600,633269410,15380,15380,15380,15380,0
20241119,162500,633269410,15380,15380,15380,15380,0
20241119,162400,633269410,15380,15380,15380,15380,0
20241119,162300,633269410,15380,15380,15380,15380,0
20241119,162200,633269410,15380,15380,15380,15380,0
20241119,162100,633269410,15380,15380,15380,15380,0
20241119,162000,633269410,15380,15380,15380,15380,0
20241119,161900,633269410,15380,15380,15380,15380,0
20241119,161800,633269410,15380,15380,15380,15380,0
20241119,161700,633269410,15380,15380,15380,15380,0
20241119,161600,633269410,15380,15380,15380,15380,0
20241119,161500,633269410,15380,15380,15380,15380,0
20241119,161400,633269410,15380,15380,15380,15380,0
20241119,161300,633269410,15380,15380,15380,15380,0
20241119,161200,633269410,15380,15380,15380,15380,0
20241119,161100,633269410,15380,15380,15380,15380,0
20241119,161000,633269410,15380,15380,15380,15380,0
20241119,160900,633269410,15380,15380,15380,15380,0
20241119,160800,633269410,15380,15380,15380,15380,0
20241119,160700,633269410,15380,15380,15380,15380,0
20241119,160600,633269410,15380,15380,15380,15380,0
20241119,160500,633269410,15380,15380,15380,15380,0
20241119,160400,633269410,15380,15380,15380,15380,0
20241119,160300,633269410,15380,15380,15380,15380,0
20241119,160200,633269410,15380,15380,15380,15380,0
20241119,160100,633269410,15380,15380,15380,15380,0
20241119,160000,633269410,15380,15380,15380,15380,0
20241119,155900,633269410,15380,15380,15380,15380,690
20241119,155800,633269410,15380,15380,15380,15380,0
20241119,155700,633269410,15380,15380,15380,15380,0
20241119,155600,633269410,15380,15380,15380,15380,0
20241119,155500,633269410,15380,15380,15380,15380,0
20241119,155400,633269410,15380,15380,15380,15380,0
20241119,155300,633269410,15380,15380,15380,15380,0
20241119,155200,633269410,15380,15380,15380,15380,0
20241119,155100,633269410,15380,15380,15380,15380,0
20241119,155000,633269410,15380,15380,15380,15380,0
20241119,154900,633269410,15380,15380,15380,15380,0
20241119,154800,633269410,15380,15380,15380,15380,0
20241119,154700,633269410,15380,15380,15380,15380,0
20241119,154600,633269410,15380,15380,15380,15380,0
20241119,154500,633269410,15380,15380,15380,15380,0
20241119,154400,633269410,15380,15380,15380,15380,0
20241119,154300,633269410,15380,15380,15380,15380,0
20241119,154200,633269410,15380,15380,15380,15380,0
20241119,154100,633269410,15380,15380,15380,15380,0
20241119,154000,633269410,15380,15380,15380,15380,0
20241119,153900,633269410,15380,15380,15380,15380,0
20241119,153800,633269410,15380,15380,15380,15380,0
20241119,153700,633269410,15380,15380,15380,15380,0
20241119,153600,633269410,15380,15380,15380,15380,0
20241119,153500,633269410,15380,15380,15380,15380,0
20241119,153400,633269410,15380,15380,15380,15380,0
20241119,153300,633269410,15380,15380,15380,15380,0
20241119,153200,633269410,15380,15380,15380,15380,0
20241119,153100,633269410,15380,15380,15380,15380,0
20241119,153000,633269410,15380,15380,15380,15380,690
20241119,152900,622657210,15450,15450,15450,15450,0
20241119,152800,622657210,15450,15450,15450,15450,0
20241119,152700,622657210,15450,15450,15450,15450,0
20241119,152600,622657210,15450,15450,15450,15450,0
20241119,152500,622657210,15450,15450,15450,15450,0
20241119,152400,622657210,15450,15450,15450,15450,0
20241119,152300,622657210,15450,15450,15450,15450,0
20241119,152200,622657210,15450,15450,15450,15450,0
20241119,152100,622657210,15450,15450,15450,15450,0
20241119,152000,622657210,15450,15450,15450,15450,0
20241119,151900,622657210,15450,15440,15450,15380,58
20241119,151800,621761820,15440,15420,15440,15420,95
20241119,151700,620296540,15420,15400,15420,15400,53
20241119,151600,619480090,15420,15420,15420,15420,0
20241119,151500,619480090,15420,15420,15420,15420,6
20241119,151400,619387570,15420,15360,15420,15360,671
20241119,151300,609067630,15360,15310,15360,15280,209
20241119,151200,605866930,15320,15340,15340,15320,3
20241119,151100,605820950,15330,15330,15330,15330,0
20241119,151000,605820950,15330,15330,15330,15330,5
20241119,150900,605744300,15350,15350,15350,15350,0
20241119,150800,605744300,15350,15350,15350,15350,1
20241119,150700,605728950,15340,15340,15340,15340,1
20241119,150600,605713610,15350,15350,15350,15350,1
20241119,150500,605698260,15340,15340,15340,15340,0
20241119,150400,605698260,15340,15340,15340,15340,0
20241119,150300,605698260,15340,15340,15340,15340,2
20241119,150200,605667580,15370,15330,15370,15330,23
20241119,150100,605314540,15310,15350,15360,15310,8
20241119,150000,605191910,15350,15370,15370,15350,164
20241119,145900,602674070,15350,15360,15360,15350,10
20241119,145800,602520500,15360,15370,15370,15360,113
20241119,145700,600784640,15360,15360,15360,15360,0
20241119,145600,600784640,15360,15360,15360,15360,3
20241119,145500,600738560,15360,15360,15360,15360,0
20241119,145400,600738560,15360,15360,15360,15360,0
20241119,145300,600738560,15360,15360,15360,15360,5
20241119,145200,600661760,15380,15380,15380,15380,21
20241119,145100,600338780,15370,15360,15370,15360,22
20241119,145000,600000650,15380,15380,15380,15380,7
20241119,144900,599892990,15380,15380,15380,15380,15
20241119,144800,599662290,15350,15350,15350,15350,0
20241119,144700,599662290,15350,15350,15350,15350,5
20241119,144600,599585540,15350,15350,15350,15350,1
20241119,144500,599570190,15350,15350,15370,15350,116
20241119,144400,597789150,15420,15420,15420,15420,0
20241119,144300,597789150,15420,15420,15420,15420,0
20241119,144200,597789150,15420,15420,15420,15420,0
20241119,144100,597789150,15420,15370,15420,15340,19
20241119,144000,597497100,15390,15350,15420,15350,6
20241119,143900,597404820,15390,15370,15390,15360,4
20241119,143800,597343320,15310,15290,15330,15290,308
20241119,143700,592621760,15330,15300,15330,15300,38
20241119,143600,592039300,15320,15300,15330,15290,8
20241119,143500,591916850,15300,15320,15350,15300,5
20241119,143400,591840260,15350,15350,15350,15350,23
20241119,143300,591487210,15320,15320,15320,15320,0
20241119,143200,591487210,15320,15320,15320,15320,2
20241119,143100,591456570,15320,15320,15360,15320,19
20241119,143000,591165450,15300,15310,15310,15300,2
20241119,142900,591134840,15360,15360,15360,15360,0
20241119,142800,591134840,15360,15350,15360,15350,17
20241119,142700,590873880,15360,15330,15360,15300,47
20241119,142600,590153420,15310,15310,15310,15310,0
20241119,142500,590153420,15310,15320,15320,15310,2
20241119,142400,590122790,15320,15340,15340,15320,45
20241119,142300,589433320,15340,15340,15340,15340,19
20241119,142200,589141860,15360,15360,15360,15360,0
20241119,142100,589141860,15360,15360,15360,15360,1
20241119,142000,589126500,15360,15300,15360,15260,87
20241119,141900,587794850,15310,15350,15350,15310,1020
20241119,141800,572138170,15350,15370,15370,15350,48
20241119,141700,571401100,15350,15350,15350,15350,3
20241119,141600,571355050,15400,15370,15400,15370,86
20241119,141500,570032370,15350,15380,15380,15350,5
20241119,141400,569955560,15370,15410,15410,15360,519
20241119,141300,561967970,15410,15420,15420,15410,28
20241119,141200,561536280,15410,15410,15410,15410,2
20241119,141100,561505460,15420,15420,15420,15420,0
20241119,141000,561505460,15420,15420,15420,15420,0
20241119,140900,561505460,15420,15420,15420,15420,21
20241119,140800,561181640,15410,15410,15410,15410,99
20241119,140700,559656050,15410,15410,15410,15410,13
20241119,140600,559455720,15410,15410,15410,15410,1
20241119,140500,559440310,15420,15410,15420,15410,22
20241119,140400,559101080,15410,15410,15410,15410,1
20241119,140300,559085670,15410,15410,15410,15410,12
20241119,140200,558900750,15420,15420,15420,15420,22
20241119,140100,558561510,15410,15410,15410,15410,200
20241119,140000,555479510,15420,15420,15420,15420,0
20241119,135900,555479510,15420,15420,15420,15420,1
20241119,135800,555464090,15420,15430,15430,15420,22
20241119,135700,555124640,15430,15420,15430,15420,108
20241119,135600,553458820,15410,15410,15410,15410,0
20241119,135500,553458820,15410,15430,15430,15410,22
20241119,135400,553119380,15440,15440,15440,15440,0
20241119,135300,553119380,15440,15450,15450,15440,786
20241119,135200,540976680,15460,15460,15460,15460,6
20241119,135100,540883920,15450,15450,15460,15450,192
20241119,135000,537916700,15470,15460,15470,15460,90
20241119,134900,536525220,15450,15450,15450,15450,0
20241119,134800,536525220,15450,15450,15450,15450,3
20241119,134700,536478870,15460,15450,15460,15450,24
20241119,134600,536107860,15450,15450,15450,15450,35
20241119,134500,535567110,15450,15450,15450,15450,1
20241119,134400,535551660,15470,15470,15470,15470,21
20241119,134300,535226790,15450,15450,15450,15450,1
20241119,134200,535211340,15460,15460,15460,15460,477
20241119,134100,527836920,15450,15450,15450,15450,193
20241119,134000,524855070,15460,15470,15470,15460,28
20241119,133900,524421980,15460,15460,15460,15460,0
20241119,133800,524421980,15460,15470,15470,15460,2
20241119,133700,524391050,15480,15480,15480,15480,22
20241119,133600,524050490,15500,15500,15500,15500,399
20241119,133500,517865990,15500,15500,15500,15500,100
20241119,133400,516315990,15510,15510,15510,15510,0
20241119,133300,516315990,15510,15500,15510,15500,22
20241119,133200,515974780,15520,15520,15520,15520,0
20241119,133100,515974780,15520,15530,15530,15520,1035
20241119,133000,499911430,15530,15530,15530,15530,1
20241119,132900,499895900,15570,15560,15570,15560,26
20241119,132800,499491330,15570,15570,15570,15570,0
20241119,132700,499491330,15570,15560,15570,15560,13
20241119,132600,499288930,15570,15560,15570,15560,22
20241119,132500,498946600,15530,15530,15530,15530,1
20241119,132400,498931070,15570,15570,15570,15570,0
20241119,132300,498931070,15570,15470,15570,15470,1534
20241119,132200,475063730,15470,15470,15470,15460,29
20241119,132100,474615160,15470,15470,15470,15470,0
20241119,132000,474615160,15470,15510,15510,15470,267
20241119,131900,470476760,15510,15520,15520,15510,227
20241119,131800,466955750,15520,15520,15520,15520,8
20241119,131700,466831590,15560,15530,15560,15530,22
20241119,131600,466489900,15560,15560,15560,15560,1
20241119,131500,466474340,15560,15560,15560,15560,21
20241119,131400,466147580,15560,15530,15560,15530,2
20241119,131300,466116490,15560,15560,15560,15560,1
20241119,131200,466100930,15560,15540,15560,15540,15
20241119,131100,465867810,15560,15560,15560,15560,22
20241119,131000,465525490,15540,15540,15540,15540,80
20241119,130900,464282290,15540,15540,15540,15540,1
20241119,130800,464266750,15560,15560,15560,15560,21
20241119,130700,463939990,15570,15570,15570,15570,0
20241119,130600,463939990,15570,15570,15570,15570,0
20241119,130500,463939990,15570,15560,15570,15560,30
20241119,130400,463473110,15570,15570,15570,15570,21
20241119,130300,463146140,15570,15570,15570,15570,9
20241119,130200,463006010,15570,15570,15570,15570,4
20241119,130100,462943730,15570,15570,15570,15570,16
20241119,130000,462694610,15540,15560,15560,15540,8
20241119,125900,462570240,15570,15580,15580,15560,674
20241119,125800,452075580,15570,15580,15580,15570,188
20241119,125700,449146680,15580,15590,15590,15580,63
20241119,125600,448164920,15570,15550,15590,15550,693
20241119,125500,437375910,15550,15540,15550,15540,65
20241119,125400,436365310,15550,15540,15550,15540,16
20241119,125300,436116630,15540,15540,15540,15530,25
20241119,125200,435728150,15540,15540,15540,15540,38
20241119,125100,435137630,15530,15530,15530,15530,90
20241119,125000,433739930,15530,15530,15530,15530,62
20241119,124900,432777070,15530,15520,15530,15520,2
20241119,124800,432746020,15530,15530,15530,15530,45
20241119,124700,432047170,15530,15530,15530,15530,21
20241119,124600,431721040,15530,15520,15530,15520,88
20241119,124500,430354900,15520,15520,15520,15520,0
20241119,124400,430354900,15520,15520,15520,15520,22
20241119,124300,430013460,15510,15520,15520,15510,45
20241119,124200,429315100,15520,15520,15520,15520,22
20241119,124100,428973660,15520,15510,15520,15510,94
20241119,124000,427515700,15480,15480,15480,15480,2
20241119,123900,427484740,15520,15510,15520,15510,92
20241119,123800,426057600,15520,15490,15520,15490,2935
20241119,123700,380577920,15490,15490,15490,15490,38
20241119,123600,379989300,15490,15490,15490,15490,0
20241119,123500,379989300,15490,15480,15490,15480,59
20241119,123400,379075770,15480,15480,15480,15480,0
20241119,123300,379075770,15480,15480,15480,15480,52
20241119,123200,378270810,15480,15480,15480,15480,22
20241119,123100,377930250,15460,15460,15460,15460,26
20241119,123000,377528290,15480,15480,15480,15480,73
20241119,122900,376398250,15470,15470,15470,15470,0
20241119,122800,376398250,15470,15440,15470,15440,26
20241119,122700,375996120,15480,15470,15480,15470,14
20241119,122600,375779530,15480,15470,15480,15470,62
20241119,122500,374820040,15460,15460,15460,15460,1
20241119,122400,374804580,15470,15450,15470,15450,62
20241119,122300,373845910,15440,15440,15440,15440,0
20241119,122200,373845910,15440,15440,15440,15440,3
20241119,122100,373799590,15450,15460,15460,15450,26
20241119,122000,373397680,15470,15460,15470,15460,75
20241119,121900,372237860,15450,15450,15450,15450,1
20241119,121800,372222410,15460,15450,15460,15450,19
20241119,121700,371928850,15450,15420,15460,15420,59
20241119,121600,371017740,15460,15460,15460,15460,0
20241119,121500,371017740,15460,15450,15460,15450,41
20241119,121400,370384280,15460,15450,15460,15450,24
20241119,121300,370013460,15460,15450,15460,15450,40
20241119,121200,369395450,15470,15430,15470,15430,1001
20241119,121100,353922620,15430,15420,15430,15420,41
20241119,121000,353290020,15420,15420,15420,15420,17
20241119,120900,353027880,15430,15420,15430,15420,39
20241119,120800,352426490,15430,15420,15430,15420,41
20241119,120700,351794250,15420,15420,15420,15420,0
20241119,120600,351794250,15420,15410,15420,15410,69
20241119,120500,350730730,15390,15390,15390,15390,0
20241119,120400,350730730,15390,15390,15390,15390,28
20241119,120300,350299810,15390,15390,15390,15390,22
20241119,120200,349961230,15390,15390,15400,15390,57
20241119,120100,349083810,15400,15400,15400,15400,0
20241119,120000,349083810,15400,15320,15400,15320,54
20241119,115900,348253240,15370,15320,15400,15320,521
20241119,115800,340233920,15320,15330,15330,15310,55
20241119,115700,339390970,15330,15330,15340,15330,52
20241119,115600,338593390,15330,15330,15350,15330,52
20241119,115500,337795850,15350,15360,15360,15340,64
20241119,115400,336813270,15360,15440,15440,15360,253
20241119,115300,332918340,15430,15420,15440,15420,57
20241119,115200,332039050,15440,15440,15440,15440,21
20241119,115100,331714810,15440,15430,15440,15430,46
20241119,115000,331004950,15420,15420,15420,15420,0
20241119,114900,331004950,15420,15420,15420,15420,30
20241119,114800,330542350,15420,15420,15420,15420,22
20241119,114700,330203110,15410,15410,15410,15410,43
20241119,114600,329540480,15430,15410,15430,15410,70
20241119,114500,328461740,15430,15380,15430,15380,2
20241119,114400,328430930,15430,15380,15430,15380,39
20241119,114300,327831060,15350,15350,15350,15350,5
20241119,114200,327754310,15380,15380,15380,15380,39
20241119,114100,327154490,15350,15350,15350,15350,6
20241119,114000,327062390,15350,15350,15350,15350,1091
20241119,113900,310315540,15370,15370,15370,15370,0
20241119,113800,310315540,15370,15370,15370,15350,143
20241119,113700,308119290,15370,15370,15370,15370,35
20241119,113600,307581340,15370,15370,15370,15370,74
20241119,113500,306443960,15370,15420,15420,15370,222
20241119,113400,303027500,15420,15420,15420,15420,21
20241119,113300,302703680,15390,15420,15420,15390,39
20241119,113200,302102330,15420,15420,15420,15420,23
20241119,113100,301747670,15420,15420,15420,15420,38
20241119,113000,301161710,15420,15390,15420,15390,22
20241119,112900,300822500,15420,15420,15420,15420,38
20241119,112800,300236540,15420,15420,15420,15420,0
20241119,112700,300236540,15420,15420,15420,15420,60
20241119,112600,299311340,15410,15410,15410,15410,0
20241119,112500,299311340,15410,15410,15410,15410,60
20241119,112400,298386740,15410,15380,15430,15380,28
20241119,112300,297955920,15380,15360,15380,15360,292
20241119,112200,293470360,15400,15400,15410,15400,937
20241119,112100,279032970,15380,15380,15380,15380,0
20241119,112000,279032970,15380,15350,15380,15350,294
20241119,111900,274519080,15320,15350,15350,15320,1547
20241119,111800,250798650,15360,15340,15360,15340,415
20241119,111700,244426880,15350,15450,15450,15350,1829
20241119,111600,216265030,15450,15450,15450,15450,54
20241119,111500,215430730,15450,15450,15450,15450,0
20241119,111400,215430730,15450,15450,15450,15450,38
20241119,111300,214843630,15450,15450,15450,15450,40
20241119,111200,214225630,15450,15450,15450,15450,21
20241119,111100,213901180,15440,15440,15440,15440,38
20241119,111000,213314460,15410,15410,15410,15410,0
20241119,110900,213314460,15410,15440,15450,15410,62
20241119,110800,212357200,15430,15430,15430,15430,0
20241119,110700,212357200,15430,15430,15430,15430,38
20241119,110600,211770860,15420,15420,15420,15420,0
20241119,110500,211770860,15420,15410,15420,15410,59
20241119,110400,210861290,15380,15400,15400,15380,4
20241119,110300,210799740,15410,15410,15410,15410,38
20241119,110200,210214160,15420,15410,15420,15410,61
20241119,110100,209274140,15390,15410,15410,15390,250
20241119,110000,205424360,15430,15440,15440,15430,45
20241119,105900,204729940,15410,15410,15410,15410,31
20241119,105800,204252230,15430,15410,15430,15410,79
20241119,105700,203033720,15420,15420,15420,15420,0
20241119,105600,203033720,15420,15340,15420,15340,179
20241119,105500,200286100,15330,15330,15330,15330,0
20241119,105400,200286100,15330,15330,15330,15330,5
20241119,105300,200209450,15340,15340,15340,15340,0
20241119,105200,200209450,15340,15330,15360,15300,1148
20241119,105100,182625950,15320,15320,15320,15320,68
20241119,105000,181584190,15310,15310,15310,15310,0
20241119,104900,181584190,15310,15320,15320,15310,39
20241119,104800,180986720,15310,15310,15310,15310,0
20241119,104700,180986720,15310,15330,15330,15310,63
20241119,104600,180021010,15330,15330,15330,15330,0
20241119,104500,180021010,15330,15320,15330,15320,50
20241119,104400,179254630,15340,15340,15340,15340,0
20241119,104300,179254630,15340,15330,15340,15330,66
20241119,104200,178242240,15340,15340,15340,15340,2
20241119,104100,178211560,15360,15360,15360,15360,38
20241119,104000,177627880,15360,15360,15360,15360,59
20241119,103900,176721640,15340,15340,15340,15340,0
20241119,103800,176721640,15340,15370,15370,15340,139
20241119,103700,174587590,15370,15370,15370,15370,0
20241119,103600,174587590,15370,15370,15370,15370,59
20241119,103500,173680760,15350,15350,15350,15350,0
20241119,103400,173680760,15350,15380,15380,15350,145
20241119,103300,171453830,15380,15380,15380,15380,21
20241119,103200,171130850,15380,15380,15380,15380,38
20241119,103100,170546410,15380,15380,15380,15380,0
20241119,103000,170546410,15380,15380,15380,15380,38
20241119,102900,169961970,15380,15380,15380,15370,61
20241119,102800,169023800,15370,15370,15370,15370,0
20241119,102700,169023800,15370,15380,15380,15370,40
20241119,102600,168408620,15380,15380,15380,15380,31
20241119,102500,167931840,15390,15390,15390,15380,74
20241119,102400,166793130,15390,15390,15390,15390,0
20241119,102300,166793130,15390,15410,15410,15380,489
20241119,102200,159259560,15420,15420,15420,15420,21
20241119,102100,158935740,15420,15420,15420,15420,38
20241119,102000,158349780,15420,15420,15420,15420,0
20241119,101900,158349780,15420,15420,15420,15420,38
20241119,101800,157763820,15420,15420,15420,15420,60
20241119,101700,156838620,15420,15420,15420,15420,1
20241119,101600,156823200,15420,15420,15420,15420,39
20241119,101500,156221820,15430,15490,15500,15430,1349
20241119,101400,135378780,15490,15440,15490,15440,173
20241119,101300,132702520,15450,15440,15450,15440,25
20241119,101200,132316510,15440,15440,15450,15440,65
20241119,101100,131312660,15450,15440,15450,15440,22
20241119,101000,130972970,15410,15410,15440,15410,12
20241119,100900,130787750,15440,15410,15440,15380,729
20241119,100800,119557440,15420,15400,15420,15400,45
20241119,100700,118864420,15400,15400,15400,15400,99
20241119,100600,117339820,15400,15400,15400,15400,0
20241119,100500,117339820,15400,15380,15400,15380,7
20241119,100400,117232040,15400,15380,15400,15380,23
20241119,100300,116878280,15350,15350,15400,15350,33
20241119,100200,116371680,15330,15330,15330,15330,413
20241119,100100,110040390,15330,15330,15330,15330,38
20241119,100000,109457850,15330,15330,15330,15330,22
20241119,095900,109120590,15330,15330,15330,15330,38
20241119,095800,108538050,15330,15330,15330,15330,0
20241119,095700,108538050,15330,15390,15410,15330,1150
20241119,095600,90851060,15380,15380,15380,15380,7
20241119,095500,90743400,15380,15350,15380,15350,59
20241119,095400,89836830,15340,15340,15340,15340,31
20241119,095300,89361290,15340,15340,15340,15340,21
20241119,095200,89039150,15320,15320,15320,15320,0
20241119,095100,89039150,15320,15320,15320,15320,2
20241119,095000,89008510,15320,15320,15320,15320,0
20241119,094900,89008510,15320,15320,15320,15320,4
20241119,094800,88947230,15300,15300,15300,15300,1
20241119,094700,88931930,15320,15310,15320,15300,70
20241119,094600,87860110,15300,15300,15300,15300,12
20241119,094500,87676510,15320,15320,15320,15320,0
20241119,094400,87676510,15320,15320,15320,15320,0
20241119,094300,87676510,15320,15320,15320,15320,0
20241119,094200,87676510,15320,15270,15320,15270,310
20241119,094100,82939640,15280,15270,15280,15270,2
20241119,094000,82909090,15280,15280,15280,15280,0
20241119,093900,82909090,15280,15270,15280,15270,23
20241119,093800,82557870,15190,15190,15190,15190,0
20241119,093700,82557870,15190,15210,15210,15190,1545
20241119,093600,59070480,15250,15250,15250,15250,0
20241119,093500,59070480,15250,15220,15250,15220,24
20241119,093400,58704570,15220,15170,15220,15170,1893
20241119,093300,29973950,15170,15170,15170,15170,15
20241119,093200,29746400,15180,15180,15180,15180,6
20241119,093100,29655320,15190,15210,15210,15190,396
20241119,093000,23635150,15210,15220,15220,15210,51
20241119,092900,22859010,15220,15240,15240,15220,27
20241119,092800,22447870,15250,15300,15300,15250,876
20241119,092700,9064800,15300,15300,15300,15300,0
20241119,092600,9064800,15300,15300,15300,15300,0
20241119,092500,9064800,15300,15300,15300,15300,0
20241119,092400,9064800,15300,15300,15300,15300,4
20241119,092300,9003600,15300,15300,15300,15300,14
20241119,092200,8789400,15300,15300,15300,15290,14
20241119,092100,8575260,15300,15300,15300,15300,45
20241119,092000,7886760,15290,15290,15290,15290,10
20241119,091900,7733860,15280,15280,15280,15280,12
20241119,091800,7550500,15280,15280,15280,15280,10
20241119,091700,7397700,15280,15280,15280,15280,1
20241119,091600,7382420,15260,15260,15260,15260,3
20241119,091500,7336640,15270,15270,15270,15270,0
20241119,091400,7336640,15270,15270,15270,15270,2
20241119,091300,7306100,15280,15300,15300,15280,17
20241119,091200,7046130,15300,15330,15330,15300,23
20241119,091100,6693960,15230,15240,15340,15230,26
20241119,091000,6297630,15210,15230,15230,15210,26
20241119,090900,5901950,15190,15190,15190,15190,203
20241119,090800,2818380,15190,15190,15190,15190,0
20241119,090700,2818380,15190,15220,15220,15190,77
20241119,090600,1647810,15240,15240,15240,15240,0
20241119,090500,1647810,15240,15240,15240,15230,72
20241119,090400,550630,15240,15240,15340,15240,11
20241119,090300,382890,15250,15340,15340,15250,2
20241119,090200,352300,15300,15300,15300,15300,0
20241119,090100,352300,15300,15300,15300,15300,0
20241119,090000,352300,15300,15350,15350,15250,23