KissMeData/011760/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,185600,981172330,18910,18910,18910,18910,4167
20241120,185500,981172330,18910,18910,18910,18910,0
20241120,185400,981172330,18910,18910,18910,18910,0
20241120,185300,981172330,18910,18910,18910,18910,0
20241120,185200,981172330,18910,18910,18910,18910,0
20241120,185100,981172330,18910,18910,18910,18910,0
20241120,185000,981172330,18910,18910,18910,18910,0
20241120,184900,981172330,18910,18910,18910,18910,0
20241120,184800,981172330,18910,18910,18910,18910,0
20241120,184700,981172330,18910,18910,18910,18910,0
20241120,184600,981172330,18910,18910,18910,18910,0
20241120,184500,981172330,18910,18910,18910,18910,0
20241120,184400,981172330,18910,18910,18910,18910,0
20241120,184300,981172330,18910,18910,18910,18910,0
20241120,184200,981172330,18910,18910,18910,18910,0
20241120,184100,981172330,18910,18910,18910,18910,0
20241120,184000,981172330,18910,18910,18910,18910,0
20241120,183900,981172330,18910,18910,18910,18910,0
20241120,183800,981172330,18910,18910,18910,18910,0
20241120,183700,981172330,18910,18910,18910,18910,0
20241120,183600,981172330,18910,18910,18910,18910,0
20241120,183500,981172330,18910,18910,18910,18910,0
20241120,183400,981172330,18910,18910,18910,18910,0
20241120,183300,981172330,18910,18910,18910,18910,0
20241120,183200,981172330,18910,18910,18910,18910,0
20241120,183100,981172330,18910,18910,18910,18910,0
20241120,183000,981172330,18910,18910,18910,18910,0
20241120,182900,981172330,18910,18910,18910,18910,0
20241120,182800,981172330,18910,18910,18910,18910,0
20241120,182700,981172330,18910,18910,18910,18910,0
20241120,182600,981172330,18910,18910,18910,18910,4167
20241120,182500,981172330,18910,18910,18910,18910,0
20241120,182400,981172330,18910,18910,18910,18910,0
20241120,182300,981172330,18910,18910,18910,18910,0
20241120,182200,981172330,18910,18910,18910,18910,0
20241120,182100,981172330,18910,18910,18910,18910,0
20241120,182000,981172330,18910,18910,18910,18910,0
20241120,181900,981172330,18910,18910,18910,18910,0
20241120,181800,981172330,18910,18910,18910,18910,0
20241120,181700,981172330,18910,18910,18910,18910,0
20241120,181600,981172330,18910,18910,18910,18910,0
20241120,181500,981172330,18910,18910,18910,18910,0
20241120,181400,981172330,18910,18910,18910,18910,0
20241120,181300,981172330,18910,18910,18910,18910,0
20241120,181200,981172330,18910,18910,18910,18910,0
20241120,181100,981172330,18910,18910,18910,18910,0
20241120,181000,981172330,18910,18910,18910,18910,0
20241120,180900,981172330,18910,18910,18910,18910,0
20241120,180800,981172330,18910,18910,18910,18910,0
20241120,180700,981172330,18910,18910,18910,18910,0
20241120,180600,981172330,18910,18910,18910,18910,0
20241120,180500,981172330,18910,18910,18910,18910,0
20241120,180400,981172330,18910,18910,18910,18910,0
20241120,180300,981172330,18910,18910,18910,18910,0
20241120,180200,981172330,18910,18910,18910,18910,0
20241120,180100,981172330,18910,18910,18910,18910,0
20241120,180000,981172330,18910,18910,18910,18910,0
20241120,175900,981172330,18910,18910,18910,18910,0
20241120,175800,981172330,18910,18910,18910,18910,0
20241120,175700,981172330,18910,18910,18910,18910,0
20241120,175600,981172330,18910,18910,18910,18910,4167
20241120,175500,981172330,18910,18910,18910,18910,0
20241120,175400,981172330,18910,18910,18910,18910,0
20241120,175300,981172330,18910,18910,18910,18910,0
20241120,175200,981172330,18910,18910,18910,18910,0
20241120,175100,981172330,18910,18910,18910,18910,0
20241120,175000,981172330,18910,18910,18910,18910,0
20241120,174900,981172330,18910,18910,18910,18910,0
20241120,174800,981172330,18910,18910,18910,18910,0
20241120,174700,981172330,18910,18910,18910,18910,0
20241120,174600,981172330,18910,18910,18910,18910,0
20241120,174500,981172330,18910,18910,18910,18910,0
20241120,174400,981172330,18910,18910,18910,18910,0
20241120,174300,981172330,18910,18910,18910,18910,0
20241120,174200,981172330,18910,18910,18910,18910,0
20241120,174100,981172330,18910,18910,18910,18910,0
20241120,174000,981172330,18910,18910,18910,18910,0
20241120,173900,981172330,18910,18910,18910,18910,0
20241120,173800,981172330,18910,18910,18910,18910,0
20241120,173700,981172330,18910,18910,18910,18910,0
20241120,173600,981172330,18910,18910,18910,18910,0
20241120,173500,981172330,18910,18910,18910,18910,0
20241120,173400,981172330,18910,18910,18910,18910,0
20241120,173300,981172330,18910,18910,18910,18910,0
20241120,173200,981172330,18910,18910,18910,18910,0
20241120,173100,981172330,18910,18910,18910,18910,0
20241120,173000,981172330,18910,18910,18910,18910,0
20241120,172900,981172330,18910,18910,18910,18910,0
20241120,172800,981172330,18910,18910,18910,18910,0
20241120,172700,981172330,18910,18910,18910,18910,0
20241120,172600,981172330,18910,18910,18910,18910,4167
20241120,172500,981172330,18910,18910,18910,18910,0
20241120,172400,981172330,18910,18910,18910,18910,0
20241120,172300,981172330,18910,18910,18910,18910,0
20241120,172200,981172330,18910,18910,18910,18910,0
20241120,172100,981172330,18910,18910,18910,18910,0
20241120,172000,981172330,18910,18910,18910,18910,0
20241120,171900,981172330,18910,18910,18910,18910,0
20241120,171800,981172330,18910,18910,18910,18910,0
20241120,171700,981172330,18910,18910,18910,18910,0
20241120,171600,981172330,18910,18910,18910,18910,0
20241120,171500,981172330,18910,18910,18910,18910,0
20241120,171400,981172330,18910,18910,18910,18910,0
20241120,171300,981172330,18910,18910,18910,18910,0
20241120,171200,981172330,18910,18910,18910,18910,0
20241120,171100,981172330,18910,18910,18910,18910,0
20241120,171000,981172330,18910,18910,18910,18910,0
20241120,170900,981172330,18910,18910,18910,18910,0
20241120,170800,981172330,18910,18910,18910,18910,0
20241120,170700,981172330,18910,18910,18910,18910,0
20241120,170600,981172330,18910,18910,18910,18910,0
20241120,170500,981172330,18910,18910,18910,18910,0
20241120,170400,981172330,18910,18910,18910,18910,0
20241120,170300,981172330,18910,18910,18910,18910,0
20241120,170200,981172330,18910,18910,18910,18910,0
20241120,170100,981172330,18910,18910,18910,18910,0
20241120,170000,981172330,18910,18910,18910,18910,0
20241120,165900,981172330,18910,18910,18910,18910,0
20241120,165800,981172330,18910,18910,18910,18910,0
20241120,165700,981172330,18910,18910,18910,18910,0
20241120,165600,981172330,18910,18910,18910,18910,4167
20241120,165500,981172330,18910,18910,18910,18910,0
20241120,165400,981172330,18910,18910,18910,18910,0
20241120,165300,981172330,18910,18910,18910,18910,0
20241120,165200,981172330,18910,18910,18910,18910,0
20241120,165100,981172330,18910,18910,18910,18910,0
20241120,165000,981172330,18910,18910,18910,18910,0
20241120,164900,981172330,18910,18910,18910,18910,0
20241120,164800,981172330,18910,18910,18910,18910,0
20241120,164700,981172330,18910,18910,18910,18910,0
20241120,164600,981172330,18910,18910,18910,18910,0
20241120,164500,981172330,18910,18910,18910,18910,0
20241120,164400,981172330,18910,18910,18910,18910,0
20241120,164300,981172330,18910,18910,18910,18910,0
20241120,164200,981172330,18910,18910,18910,18910,0
20241120,164100,981172330,18910,18910,18910,18910,0
20241120,164000,981172330,18910,18910,18910,18910,0
20241120,163900,981172330,18910,18910,18910,18910,0
20241120,163800,981172330,18910,18910,18910,18910,0
20241120,163700,981172330,18910,18910,18910,18910,0
20241120,163600,981172330,18910,18910,18910,18910,0
20241120,163500,981172330,18910,18910,18910,18910,0
20241120,163400,981172330,18910,18910,18910,18910,0
20241120,163300,981172330,18910,18910,18910,18910,0
20241120,163200,981172330,18910,18910,18910,18910,0
20241120,163100,981172330,18910,18910,18910,18910,0
20241120,163000,981172330,18910,18910,18910,18910,0
20241120,162900,981172330,18910,18910,18910,18910,0
20241120,162800,981172330,18910,18910,18910,18910,0
20241120,162700,981172330,18910,18910,18910,18910,0
20241120,162600,981172330,18910,18910,18910,18910,4167
20241120,162500,981172330,18910,18910,18910,18910,0
20241120,162400,981172330,18910,18910,18910,18910,0
20241120,162300,981172330,18910,18910,18910,18910,0
20241120,162200,981172330,18910,18910,18910,18910,0
20241120,162100,981172330,18910,18910,18910,18910,0
20241120,162000,981172330,18910,18910,18910,18910,0
20241120,161900,981172330,18910,18910,18910,18910,0
20241120,161800,981172330,18910,18910,18910,18910,0
20241120,161700,981172330,18910,18910,18910,18910,0
20241120,161600,981172330,18910,18910,18910,18910,0
20241120,161500,981172330,18910,18910,18910,18910,0
20241120,161400,981172330,18910,18910,18910,18910,0
20241120,161300,981172330,18910,18910,18910,18910,0
20241120,161200,981172330,18910,18910,18910,18910,0
20241120,161100,981172330,18910,18910,18910,18910,0
20241120,161000,981172330,18910,18910,18910,18910,0
20241120,160900,981172330,18910,18910,18910,18910,0
20241120,160800,981172330,18910,18910,18910,18910,0
20241120,160700,981172330,18910,18910,18910,18910,0
20241120,160600,981172330,18910,18910,18910,18910,0
20241120,160500,981172330,18910,18910,18910,18910,0
20241120,160400,981172330,18910,18910,18910,18910,0
20241120,160300,981172330,18910,18910,18910,18910,0
20241120,160200,981172330,18910,18910,18910,18910,0
20241120,160100,981172330,18910,18910,18910,18910,0
20241120,160000,981172330,18910,18910,18910,18910,0
20241120,155900,981172330,18910,18910,18910,18910,0
20241120,155800,981172330,18910,18910,18910,18910,0
20241120,155700,981172330,18910,18910,18910,18910,0
20241120,155600,981172330,18910,18910,18910,18910,4167
20241120,155500,981172330,18910,18910,18910,18910,0
20241120,155400,981172330,18910,18910,18910,18910,0
20241120,155300,981172330,18910,18910,18910,18910,0
20241120,155200,981172330,18910,18910,18910,18910,0
20241120,155100,981172330,18910,18910,18910,18910,0
20241120,155000,981172330,18910,18910,18910,18910,0
20241120,154900,981172330,18910,18910,18910,18910,0
20241120,154800,981172330,18910,18910,18910,18910,0
20241120,154700,981172330,18910,18910,18910,18910,0
20241120,154600,981172330,18910,18910,18910,18910,0
20241120,154500,981172330,18910,18910,18910,18910,0
20241120,154400,981172330,18910,18910,18910,18910,0
20241120,154300,981172330,18910,18910,18910,18910,0
20241120,154200,981172330,18910,18910,18910,18910,0
20241120,154100,981172330,18910,18910,18910,18910,0
20241120,154000,981172330,18910,18910,18910,18910,0
20241120,153900,981172330,18910,18910,18910,18910,0
20241120,153800,981172330,18910,18910,18910,18910,0
20241120,153700,981172330,18910,18910,18910,18910,0
20241120,153600,981172330,18910,18910,18910,18910,0
20241120,153500,981172330,18910,18910,18910,18910,0
20241120,153400,981172330,18910,18910,18910,18910,0
20241120,153300,981172330,18910,18910,18910,18910,0
20241120,153200,981172330,18910,18910,18910,18910,0
20241120,153100,981172330,18910,18910,18910,18910,0
20241120,153000,981172330,18910,18910,18910,18910,4167
20241120,152900,902374360,18960,18960,18960,18960,0
20241120,152800,902374360,18960,18960,18960,18960,0
20241120,152700,902374360,18960,18960,18960,18960,0
20241120,152600,902374360,18960,18960,18960,18960,0
20241120,152500,902374360,18960,18960,18960,18960,0
20241120,152400,902374360,18960,18960,18960,18960,0
20241120,152300,902374360,18960,18960,18960,18960,0
20241120,152200,902374360,18960,18960,18960,18960,0
20241120,152100,902374360,18960,18960,18960,18960,0
20241120,152000,902374360,18960,18960,18960,18960,0
20241120,151900,902374360,18960,18960,18960,18960,1
20241120,151800,902355400,18960,18930,18960,18930,20
20241120,151700,901976380,18970,18970,18970,18970,132
20241120,151600,899472340,18970,18920,18970,18920,52
20241120,151500,898485990,18920,18930,18970,18920,132
20241120,151400,895983760,18920,18920,18920,18920,0
20241120,151300,895983760,18920,18950,18950,18920,6
20241120,151200,895870210,18900,18900,18900,18900,0
20241120,151100,895870210,18900,18950,18950,18900,656
20241120,151000,883467510,18940,18960,18960,18940,1001
20241120,150900,864504360,18960,18980,18980,18960,320
20241120,150800,858436560,18960,18960,18970,18960,301
20241120,150700,852729570,18990,18990,18990,18990,110
20241120,150600,850640670,18940,18960,18960,18940,500
20241120,150500,841170630,18950,18950,18950,18950,257
20241120,150400,836300480,18950,18980,18980,18950,750
20241120,150300,822083500,18970,18970,18970,18970,0
20241120,150200,822083500,18970,19010,19010,18970,799
20241120,150100,806908340,19010,19020,19020,19010,342
20241120,150000,800405650,19020,19030,19030,19020,39
20241120,145900,799663550,19050,19050,19050,19050,0
20241120,145800,799663550,19050,19050,19050,19050,73
20241120,145700,798272900,19050,19050,19050,19050,75
20241120,145600,796844150,19080,19080,19080,19080,0
20241120,145500,796844150,19080,19080,19080,19080,0
20241120,145400,796844150,19080,19050,19080,19050,27
20241120,145300,796329620,19050,19050,19050,19050,36
20241120,145200,795643820,19030,19050,19050,19020,23
20241120,145100,795205840,19020,19030,19030,19020,252
20241120,145000,790412730,19030,19050,19050,19030,1221
20241120,144900,767174650,19050,19050,19050,19050,0
20241120,144800,767174650,19050,19050,19050,19050,0
20241120,144700,767174650,19050,19050,19050,19050,2
20241120,144600,767136550,19040,19040,19040,19040,0
20241120,144500,767136550,19040,19040,19040,19040,0
20241120,144400,767136550,19040,19040,19040,19040,1
20241120,144300,767117510,19040,19040,19040,19040,0
20241120,144200,767117510,19040,19060,19060,19040,211
20241120,144100,763097720,19060,19060,19060,19060,0
20241120,144000,763097720,19060,19060,19060,19060,0
20241120,143900,763097720,19060,19060,19060,19060,0
20241120,143800,763097720,19060,19060,19060,19060,0
20241120,143700,763097720,19060,19060,19060,19060,0
20241120,143600,763097720,19060,19060,19060,19060,1
20241120,143500,763078660,19090,19090,19090,19090,5
20241120,143400,762983210,19090,19090,19090,19090,10
20241120,143300,762792310,19090,19050,19090,19050,117
20241120,143200,760563060,19050,19050,19050,19050,0
20241120,143100,760563060,19050,19050,19050,19050,3
20241120,143000,760505910,19050,19050,19050,19050,0
20241120,142900,760505910,19050,19050,19050,19050,0
20241120,142800,760505910,19050,19050,19050,19050,1
20241120,142700,760486860,19050,19050,19050,19050,2
20241120,142600,760448760,19020,19030,19030,19020,300
20241120,142500,754742670,19020,19020,19020,19020,0
20241120,142400,754742670,19020,19050,19050,19020,950
20241120,142300,736668560,19050,19050,19050,19050,0
20241120,142200,736668560,19050,19050,19050,19050,0
20241120,142100,736668560,19050,19090,19090,19050,426
20241120,142000,728551210,19100,19110,19110,19100,18
20241120,141900,728207300,19080,19080,19080,19080,0
20241120,141800,728207300,19080,19080,19080,19080,0
20241120,141700,728207300,19080,19080,19080,19080,0
20241120,141600,728207300,19080,19080,19080,19080,0
20241120,141500,728207300,19080,19080,19080,19080,7
20241120,141400,728073740,19050,19050,19050,19050,0
20241120,141300,728073740,19050,19050,19050,19050,0
20241120,141200,728073740,19050,19050,19050,19050,0
20241120,141100,728073740,19050,19050,19050,19050,130
20241120,141000,725597240,19050,19050,19050,19050,2000
20241120,140900,687497240,19050,19080,19080,19050,1443
20241120,140800,659981210,19080,19100,19100,19080,435
20241120,140700,651680200,19100,19140,19140,19100,2067
20241120,140600,612199590,19150,19150,19150,19150,0
20241120,140500,612199590,19150,19150,19150,19150,0
20241120,140400,612199590,19150,19150,19150,19150,0
20241120,140300,612199590,19150,19150,19150,19150,0
20241120,140200,612199590,19150,19150,19150,19150,0
20241120,140100,612199590,19150,19150,19150,19150,5
20241120,140000,612103840,19110,19110,19110,19110,0
20241120,135900,612103840,19110,19110,19110,19110,20
20241120,135800,611721640,19100,19100,19100,19100,0
20241120,135700,611721640,19100,19100,19100,19100,30
20241120,135600,611148640,19100,19110,19110,19100,2480
20241120,135500,563776640,19160,19160,19160,19160,0
20241120,135400,563776640,19160,19160,19160,19160,0
20241120,135300,563776640,19160,19160,19160,19160,0
20241120,135200,563776640,19160,19160,19160,19160,0
20241120,135100,563776640,19160,19160,19160,19160,0
20241120,135000,563776640,19160,19160,19160,19160,0
20241120,134900,563776640,19160,19160,19160,19160,165
20241120,134800,560615240,19170,19170,19170,19170,0
20241120,134700,560615240,19170,19170,19170,19170,0
20241120,134600,560615240,19170,19170,19170,19170,0
20241120,134500,560615240,19170,19170,19170,19170,0
20241120,134400,560615240,19170,19100,19170,19100,100
20241120,134300,558702130,19130,19130,19130,19130,0
20241120,134200,558702130,19130,19130,19130,19130,1
20241120,134100,558683000,19090,19090,19090,19090,0
20241120,134000,558683000,19090,19100,19100,19090,258
20241120,133900,553757100,19100,19100,19100,19100,0
20241120,133800,553757100,19100,19100,19100,19100,0
20241120,133700,553757100,19100,19100,19100,19100,0
20241120,133600,553757100,19100,19100,19100,19100,15
20241120,133500,553470600,19100,19100,19100,19100,360
20241120,133400,546594600,19090,19090,19090,19090,1
20241120,133300,546575510,19090,19090,19090,19090,31
20241120,133200,545983720,19100,19100,19100,19100,292
20241120,133100,540406520,19130,19100,19130,19100,110
20241120,133000,538304620,19100,19100,19100,19100,2
20241120,132900,538266420,19090,19090,19090,19090,4
20241120,132800,538190060,19130,19130,19130,19130,500
20241120,132700,528625060,19090,19090,19090,19090,0
20241120,132600,528625060,19090,19090,19090,19090,6
20241120,132500,528510520,19080,19080,19080,19080,0
20241120,132400,528510520,19080,19080,19080,19080,0
20241120,132300,528510520,19080,19080,19080,19080,0
20241120,132200,528510520,19080,19160,19160,19080,4979
20241120,132100,433443770,19170,19170,19170,19170,15
20241120,132000,433156220,19170,19190,19190,19170,113
20241120,131900,430989230,19190,19180,19190,19180,9
20241120,131800,430816570,19210,19200,19210,19190,884
20241120,131700,413852000,19200,19200,19200,19200,1
20241120,131600,413832800,19210,19210,19210,19210,6
20241120,131500,413717540,19210,19210,19210,19210,0
20241120,131400,413717540,19210,19210,19210,19210,0
20241120,131300,413717540,19210,19200,19210,19200,2
20241120,131200,413679130,19210,19210,19210,19210,0
20241120,131100,413679130,19210,19210,19210,19210,499
20241120,131000,404093340,19190,19190,19190,19190,0
20241120,130900,404093340,19190,19190,19190,19190,255
20241120,130800,399199890,19180,19200,19200,19180,160
20241120,130700,396130440,19210,19200,19210,19200,201
20241120,130600,392271230,19190,19190,19190,19190,0
20241120,130500,392271230,19190,19190,19190,19190,0
20241120,130400,392271230,19190,19200,19200,19190,340
20241120,130300,385746530,19190,19190,19190,19190,70
20241120,130200,384403230,19190,19190,19190,19190,150
20241120,130100,381524730,19200,19190,19200,19190,275
20241120,130000,376244760,19180,19160,19180,19160,111
20241120,125900,374115960,19160,19140,19170,19140,279
20241120,125800,368771520,19140,19140,19140,19140,45
20241120,125700,367910220,19140,19120,19150,19110,278
20241120,125600,362589910,19120,19120,19120,19120,15
20241120,125500,362303110,19170,19170,19170,19170,0
20241120,125400,362303110,19170,19170,19170,19170,0
20241120,125300,362303110,19170,19170,19170,19170,0
20241120,125200,362303110,19170,19170,19170,19170,0
20241120,125100,362303110,19170,19170,19170,19170,2
20241120,125000,362264770,19180,19180,19180,19180,0
20241120,124900,362264770,19180,19180,19180,19180,0
20241120,124800,362264770,19180,19180,19180,19180,0
20241120,124700,362264770,19180,19180,19180,19180,0
20241120,124600,362264770,19180,19180,19180,19180,0
20241120,124500,362264770,19180,19180,19180,19180,0
20241120,124400,362264770,19180,19180,19180,19180,0
20241120,124300,362264770,19180,19110,19180,19110,174
20241120,124200,358939280,19110,19100,19110,19100,127
20241120,124100,356512980,19110,19120,19120,19110,1942
20241120,124000,319399180,19120,19120,19120,19120,0
20241120,123900,319399180,19120,19130,19130,19120,81
20241120,123800,317850450,19120,19120,19120,19120,0
20241120,123700,317850450,19120,19120,19120,19120,0
20241120,123600,317850450,19120,19120,19120,19120,0
20241120,123500,317850450,19120,19120,19120,19120,0
20241120,123400,317850450,19120,19120,19120,19120,4
20241120,123300,317773970,19120,19120,19120,19120,9
20241120,123200,317601890,19120,19130,19130,19120,200
20241120,123100,313777880,19130,19130,19130,19130,0
20241120,123000,313777880,19130,19130,19130,19130,0
20241120,122900,313777880,19130,19130,19130,19130,2
20241120,122800,313739620,19130,19130,19130,19130,0
20241120,122700,313739620,19130,19130,19130,19130,0
20241120,122600,313739620,19130,19130,19130,19130,0
20241120,122500,313739620,19130,19130,19130,19130,0
20241120,122400,313739620,19130,19130,19130,19130,3
20241120,122300,313682230,19210,19210,19210,19210,0
20241120,122200,313682230,19210,19210,19210,19210,0
20241120,122100,313682230,19210,19210,19210,19210,0
20241120,122000,313682230,19210,19210,19210,19210,4
20241120,121900,313605390,19210,19210,19210,19210,1
20241120,121800,313586180,19110,19120,19120,19110,142
20241120,121700,310872540,19220,19220,19220,19220,0
20241120,121600,310872540,19220,19220,19220,19220,0
20241120,121500,310872540,19220,19220,19220,19220,0
20241120,121400,310872540,19220,19220,19220,19220,0
20241120,121300,310872540,19220,19150,19220,19150,516
20241120,121200,300987150,19110,19110,19110,19110,150
20241120,121100,298120650,19110,19110,19110,19110,0
20241120,121000,298120650,19110,19110,19110,19110,0
20241120,120900,298120650,19110,19110,19110,19110,315
20241120,120800,292101000,19140,19140,19140,19140,307
20241120,120700,286225020,19100,19100,19100,19100,0
20241120,120600,286225020,19100,19100,19100,19100,330
20241120,120500,279922020,19090,19110,19110,19090,809
20241120,120400,264470110,19090,19090,19090,19090,0
20241120,120300,264470110,19090,19090,19090,19090,0
20241120,120200,264470110,19090,19090,19120,19090,156
20241120,120100,261489070,19080,19100,19100,19080,2339
20241120,120000,216827890,19110,19150,19150,19110,1358
20241120,115900,190864430,19160,19160,19160,19160,61
20241120,115800,189695670,19160,19160,19160,19160,50
20241120,115700,188737670,19160,19160,19160,19160,0
20241120,115600,188737670,19160,19160,19160,19160,0
20241120,115500,188737670,19160,19160,19160,19160,1
20241120,115400,188718510,19160,19160,19160,19160,0
20241120,115300,188718510,19160,19160,19160,19160,0
20241120,115200,188718510,19160,19160,19160,19160,0
20241120,115100,188718510,19160,19160,19160,19160,0
20241120,115000,188718510,19160,19160,19160,19160,9
20241120,114900,188546070,19230,19230,19230,19230,0
20241120,114800,188546070,19230,19230,19230,19230,0
20241120,114700,188546070,19230,19230,19230,19230,0
20241120,114600,188546070,19230,19220,19230,19220,9
20241120,114500,188373080,19220,19220,19220,19220,0
20241120,114400,188373080,19220,19220,19220,19220,0
20241120,114300,188373080,19220,19220,19220,19220,0
20241120,114200,188373080,19220,19210,19220,19210,6
20241120,114100,188257810,19210,19210,19210,19210,0
20241120,114000,188257810,19210,19210,19210,19210,0
20241120,113900,188257810,19210,19210,19210,19210,10
20241120,113800,188065710,19210,19210,19210,19210,83
20241120,113700,186471280,19210,19210,19210,19210,0
20241120,113600,186471280,19210,19210,19210,19210,110
20241120,113500,184358180,19210,19210,19210,19210,1
20241120,113400,184338970,19210,19210,19210,19210,297
20241120,113300,178633600,19210,19210,19210,19210,0
20241120,113200,178633600,19210,19210,19210,19210,0
20241120,113100,178633600,19210,19210,19210,19210,1
20241120,113000,178614390,19140,19140,19140,19140,0
20241120,112900,178614390,19140,19140,19140,19140,0
20241120,112800,178614390,19140,19140,19140,19140,0
20241120,112700,178614390,19140,19140,19140,19140,0
20241120,112600,178614390,19140,19140,19140,19140,0
20241120,112500,178614390,19140,19140,19140,19140,0
20241120,112400,178614390,19140,19140,19140,19140,10
20241120,112300,178422990,19120,19120,19120,19120,0
20241120,112200,178422990,19120,19120,19120,19120,0
20241120,112100,178422990,19120,19120,19120,19120,0
20241120,112000,178422990,19120,19120,19120,19120,0
20241120,111900,178422990,19120,19120,19120,19120,0
20241120,111800,178422990,19120,19120,19120,19120,0
20241120,111700,178422990,19120,19130,19130,19120,88
20241120,111600,176740420,19120,19120,19120,19120,0
20241120,111500,176740420,19120,19120,19120,19120,202
20241120,111400,172878180,19130,19140,19140,19130,1500
20241120,111300,144182680,19140,19140,19140,19140,0
20241120,111200,144182680,19140,19150,19150,19140,5
20241120,111100,144086950,19230,19230,19230,19230,0
20241120,111000,144086950,19230,19230,19230,19230,0
20241120,110900,144086950,19230,19230,19230,19230,0
20241120,110800,144086950,19230,19230,19230,19230,0
20241120,110700,144086950,19230,19230,19230,19230,0
20241120,110600,144086950,19230,19230,19230,19230,0
20241120,110500,144086950,19230,19230,19230,19230,0
20241120,110400,144086950,19230,19230,19230,19230,1
20241120,110300,144067720,19230,19230,19230,19230,0
20241120,110200,144067720,19230,19230,19230,19230,0
20241120,110100,144067720,19230,19230,19230,19230,0
20241120,110000,144067720,19230,19230,19230,19230,0
20241120,105900,144067720,19230,19170,19230,19130,2001
20241120,105800,105743400,19230,19230,19230,19230,1
20241120,105700,105724170,19170,19170,19170,19170,0
20241120,105600,105724170,19170,19170,19170,19170,0
20241120,105500,105724170,19170,19170,19170,19170,0
20241120,105400,105724170,19170,19170,19170,19170,89
20241120,105300,104018040,19170,19170,19170,19170,11
20241120,105200,103807170,19170,19170,19170,19170,10
20241120,105100,103615470,19170,19170,19170,19170,0
20241120,105000,103615470,19170,19170,19170,19170,0
20241120,104900,103615470,19170,19170,19170,19170,131
20241120,104800,101104200,19170,19170,19170,19170,0
20241120,104700,101104200,19170,19180,19180,19170,16
20241120,104600,100797440,19240,19240,19240,19240,0
20241120,104500,100797440,19240,19240,19240,19240,0
20241120,104400,100797440,19240,19240,19240,19240,0
20241120,104300,100797440,19240,19240,19240,19240,0
20241120,104200,100797440,19240,19240,19240,19240,0
20241120,104100,100797440,19240,19240,19240,19240,0
20241120,104000,100797440,19240,19240,19240,19240,1
20241120,103900,100778200,19240,19240,19240,19240,1
20241120,103800,100758960,19240,19180,19240,19160,1001
20241120,103700,81565660,19240,19240,19240,19240,3
20241120,103600,81507940,19190,19190,19190,19190,2
20241120,103500,81469560,19180,19180,19180,19180,0
20241120,103400,81469560,19180,19180,19180,19180,0
20241120,103300,81469560,19180,19180,19180,19180,0
20241120,103200,81469560,19180,19180,19180,19180,0
20241120,103100,81469560,19180,19180,19180,19180,0
20241120,103000,81469560,19180,19180,19180,19180,0
20241120,102900,81469560,19180,19180,19180,19180,0
20241120,102800,81469560,19180,19180,19180,19180,0
20241120,102700,81469560,19180,19180,19180,19180,0
20241120,102600,81469560,19180,19180,19180,19180,0
20241120,102500,81469560,19180,19190,19190,19180,55
20241120,102400,80414650,19190,19190,19190,19190,0
20241120,102300,80414650,19190,19190,19190,19190,20
20241120,102200,80030850,19180,19180,19180,19180,0
20241120,102100,80030850,19180,19180,19180,19180,0
20241120,102000,80030850,19180,19180,19180,19180,0
20241120,101900,80030850,19180,19180,19180,19180,0
20241120,101800,80030850,19180,19180,19180,19180,11
20241120,101700,79819870,19240,19240,19240,19240,0
20241120,101600,79819870,19240,19240,19240,19240,0
20241120,101500,79819870,19240,19240,19240,19240,0
20241120,101400,79819870,19240,19240,19240,19240,0
20241120,101300,79819870,19240,19240,19240,19240,0
20241120,101200,79819870,19240,19240,19240,19240,0
20241120,101100,79819870,19240,19240,19240,19240,0
20241120,101000,79819870,19240,19240,19240,19240,100
20241120,100900,77895870,19170,19180,19180,19170,110
20241120,100800,75787080,19180,19180,19180,19180,6
20241120,100700,75672000,19240,19240,19240,19240,0
20241120,100600,75672000,19240,19240,19240,19240,0
20241120,100500,75672000,19240,19240,19240,19240,0
20241120,100400,75672000,19240,19240,19240,19240,0
20241120,100300,75672000,19240,19240,19240,19240,1
20241120,100200,75652760,19240,19240,19240,19240,1
20241120,100100,75633520,19180,19180,19180,19180,0
20241120,100000,75633520,19180,19240,19240,19180,12
20241120,095900,75402700,19170,19170,19170,19170,0
20241120,095800,75402700,19170,19170,19170,19170,0
20241120,095700,75402700,19170,19170,19170,19170,0
20241120,095600,75402700,19170,19180,19180,19170,2
20241120,095500,75364350,19240,19240,19240,19240,0
20241120,095400,75364350,19240,19240,19240,19240,0
20241120,095300,75364350,19240,19240,19240,19240,0
20241120,095200,75364350,19240,19240,19240,19240,0
20241120,095100,75364350,19240,19150,19240,19150,5
20241120,095000,75268510,19240,19180,19240,19150,561
20241120,094900,64519510,19240,19190,19240,19190,11
20241120,094800,64307920,19240,19240,19240,19240,3
20241120,094700,64250200,19170,19170,19170,19170,0
20241120,094600,64250200,19170,19170,19170,19170,1
20241120,094500,64231030,19160,19160,19160,19160,0
20241120,094400,64231030,19160,19160,19160,19160,0
20241120,094300,64231030,19160,19160,19160,19160,0
20241120,094200,64231030,19160,19180,19180,19160,119
20241120,094100,61950680,19240,19170,19240,19170,2
20241120,094000,61912270,19250,19250,19250,19250,0
20241120,093900,61912270,19250,19170,19250,19160,90
20241120,093800,60187650,19250,19180,19250,19160,303
20241120,093700,54379690,19310,19250,19310,19250,100
20241120,093600,52453010,19180,19180,19180,19180,100
20241120,093500,50535010,19170,19210,19210,19160,1351
20241120,093400,24623190,19220,19320,19320,19220,157
20241120,093300,21605550,19220,19220,19220,19220,80
20241120,093200,20067950,19320,19320,19320,19320,0
20241120,093100,20067950,19320,19320,19320,19320,0
20241120,093000,20067950,19320,19320,19320,19320,0
20241120,092900,20067950,19320,19320,19320,19320,0
20241120,092800,20067950,19320,19320,19320,19320,20
20241120,092700,19681550,19320,19320,19320,19320,0
20241120,092600,19681550,19320,19320,19320,19320,0
20241120,092500,19681550,19320,19320,19320,19320,0
20241120,092400,19681550,19320,19320,19320,19320,1
20241120,092300,19662230,19200,19200,19200,19200,0
20241120,092200,19662230,19200,19200,19200,19200,0
20241120,092100,19662230,19200,19200,19200,19200,0
20241120,092000,19662230,19200,19210,19210,19200,400
20241120,091900,11981490,19220,19220,19220,19220,0
20241120,091800,11981490,19220,19220,19220,19220,0
20241120,091700,11981490,19220,19220,19220,19220,30
20241120,091600,11404890,19300,19300,19300,19300,0
20241120,091500,11404890,19300,19300,19300,19300,0
20241120,091400,11404890,19300,19300,19300,19300,0
20241120,091300,11404890,19300,19300,19300,19300,0
20241120,091200,11404890,19300,19300,19300,19300,6
20241120,091100,11289090,19300,19300,19300,19300,0
20241120,091000,11289090,19300,19300,19300,19300,0
20241120,090900,11289090,19300,19300,19300,19300,0
20241120,090800,11289090,19300,19300,19300,19300,0
20241120,090700,11289090,19300,19290,19300,19290,183
20241120,090600,7757200,19290,19220,19290,19160,309
20241120,090500,1829510,19280,19280,19280,19280,0
20241120,090400,1829510,19280,19280,19280,19280,0
20241120,090300,1829510,19280,19280,19280,19280,39
20241120,090200,1077590,19280,19290,19290,19280,2
20241120,090100,1039020,19240,19240,19240,19240,39
20241120,090000,288660,19300,19240,19300,19240,15