KissMeData/126720/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,200100,344674320,19050,19050,19050,19050,55
20231122,200000,344674320,19050,19050,19050,19050,0
20231122,195900,344674320,19050,19050,19050,19050,0
20231122,195800,344674320,19050,19050,19050,19050,0
20231122,195700,344674320,19050,19050,19050,19050,0
20231122,195600,344674320,19050,19050,19050,19050,0
20231122,195500,344674320,19050,19050,19050,19050,0
20231122,195400,344674320,19050,19050,19050,19050,0
20231122,195300,344674320,19050,19050,19050,19050,0
20231122,195200,344674320,19050,19050,19050,19050,0
20231122,195100,344674320,19050,19050,19050,19050,0
20231122,195000,344674320,19050,19050,19050,19050,0
20231122,194900,344674320,19050,19050,19050,19050,0
20231122,194800,344674320,19050,19050,19050,19050,0
20231122,194700,344674320,19050,19050,19050,19050,0
20231122,194600,344674320,19050,19050,19050,19050,0
20231122,194500,344674320,19050,19050,19050,19050,0
20231122,194400,344674320,19050,19050,19050,19050,0
20231122,194300,344674320,19050,19050,19050,19050,0
20231122,194200,344674320,19050,19050,19050,19050,0
20231122,194100,344674320,19050,19050,19050,19050,0
20231122,194000,344674320,19050,19050,19050,19050,0
20231122,193900,344674320,19050,19050,19050,19050,0
20231122,193800,344674320,19050,19050,19050,19050,0
20231122,193700,344674320,19050,19050,19050,19050,0
20231122,193600,344674320,19050,19050,19050,19050,0
20231122,193500,344674320,19050,19050,19050,19050,0
20231122,193400,344674320,19050,19050,19050,19050,0
20231122,193300,344674320,19050,19050,19050,19050,0
20231122,193200,344674320,19050,19050,19050,19050,0
20231122,193100,344674320,19050,19050,19050,19050,55
20231122,193000,344674320,19050,19050,19050,19050,0
20231122,192900,344674320,19050,19050,19050,19050,0
20231122,192800,344674320,19050,19050,19050,19050,0
20231122,192700,344674320,19050,19050,19050,19050,0
20231122,192600,344674320,19050,19050,19050,19050,0
20231122,192500,344674320,19050,19050,19050,19050,0
20231122,192400,344674320,19050,19050,19050,19050,0
20231122,192300,344674320,19050,19050,19050,19050,0
20231122,192200,344674320,19050,19050,19050,19050,0
20231122,192100,344674320,19050,19050,19050,19050,0
20231122,192000,344674320,19050,19050,19050,19050,0
20231122,191900,344674320,19050,19050,19050,19050,0
20231122,191800,344674320,19050,19050,19050,19050,0
20231122,191700,344674320,19050,19050,19050,19050,0
20231122,191600,344674320,19050,19050,19050,19050,0
20231122,191500,344674320,19050,19050,19050,19050,0
20231122,191400,344674320,19050,19050,19050,19050,0
20231122,191300,344674320,19050,19050,19050,19050,0
20231122,191200,344674320,19050,19050,19050,19050,0
20231122,191100,344674320,19050,19050,19050,19050,0
20231122,191000,344674320,19050,19050,19050,19050,0
20231122,190900,344674320,19050,19050,19050,19050,0
20231122,190800,344674320,19050,19050,19050,19050,0
20231122,190700,344674320,19050,19050,19050,19050,0
20231122,190600,344674320,19050,19050,19050,19050,0
20231122,190500,344674320,19050,19050,19050,19050,0
20231122,190400,344674320,19050,19050,19050,19050,0
20231122,190300,344674320,19050,19050,19050,19050,0
20231122,190200,344674320,19050,19050,19050,19050,0
20231122,190100,344674320,19050,19050,19050,19050,55
20231122,190000,344674320,19050,19050,19050,19050,0
20231122,185900,344674320,19050,19050,19050,19050,0
20231122,185800,344674320,19050,19050,19050,19050,0
20231122,185700,344674320,19050,19050,19050,19050,0
20231122,185600,344674320,19050,19050,19050,19050,0
20231122,185500,344674320,19050,19050,19050,19050,0
20231122,185400,344674320,19050,19050,19050,19050,0
20231122,185300,344674320,19050,19050,19050,19050,0
20231122,185200,344674320,19050,19050,19050,19050,0
20231122,185100,344674320,19050,19050,19050,19050,0
20231122,185000,344674320,19050,19050,19050,19050,0
20231122,184900,344674320,19050,19050,19050,19050,0
20231122,184800,344674320,19050,19050,19050,19050,0
20231122,184700,344674320,19050,19050,19050,19050,0
20231122,184600,344674320,19050,19050,19050,19050,0
20231122,184500,344674320,19050,19050,19050,19050,0
20231122,184400,344674320,19050,19050,19050,19050,0
20231122,184300,344674320,19050,19050,19050,19050,0
20231122,184200,344674320,19050,19050,19050,19050,0
20231122,184100,344674320,19050,19050,19050,19050,0
20231122,184000,344674320,19050,19050,19050,19050,0
20231122,183900,344674320,19050,19050,19050,19050,0
20231122,183800,344674320,19050,19050,19050,19050,0
20231122,183700,344674320,19050,19050,19050,19050,0
20231122,183600,344674320,19050,19050,19050,19050,0
20231122,183500,344674320,19050,19050,19050,19050,0
20231122,183400,344674320,19050,19050,19050,19050,0
20231122,183300,344674320,19050,19050,19050,19050,0
20231122,183200,344674320,19050,19050,19050,19050,0
20231122,183100,344674320,19050,19050,19050,19050,55
20231122,183000,344674320,19050,19050,19050,19050,0
20231122,182900,344674320,19050,19050,19050,19050,0
20231122,182800,344674320,19050,19050,19050,19050,0
20231122,182700,344674320,19050,19050,19050,19050,0
20231122,182600,344674320,19050,19050,19050,19050,0
20231122,182500,344674320,19050,19050,19050,19050,0
20231122,182400,344674320,19050,19050,19050,19050,0
20231122,182300,344674320,19050,19050,19050,19050,0
20231122,182200,344674320,19050,19050,19050,19050,0
20231122,182100,344674320,19050,19050,19050,19050,0
20231122,182000,344674320,19050,19050,19050,19050,0
20231122,181900,344674320,19050,19050,19050,19050,0
20231122,181800,344674320,19050,19050,19050,19050,0
20231122,181700,344674320,19050,19050,19050,19050,0
20231122,181600,344674320,19050,19050,19050,19050,0
20231122,181500,344674320,19050,19050,19050,19050,0
20231122,181400,344674320,19050,19050,19050,19050,0
20231122,181300,344674320,19050,19050,19050,19050,0
20231122,181200,344674320,19050,19050,19050,19050,0
20231122,181100,344674320,19050,19050,19050,19050,0
20231122,181000,344674320,19050,19050,19050,19050,0
20231122,180900,344674320,19050,19050,19050,19050,0
20231122,180800,344674320,19050,19050,19050,19050,0
20231122,180700,344674320,19050,19050,19050,19050,0
20231122,180600,344674320,19050,19050,19050,19050,0
20231122,180500,344674320,19050,19050,19050,19050,0
20231122,180400,344674320,19050,19050,19050,19050,0
20231122,180300,344674320,19050,19050,19050,19050,0
20231122,180200,344674320,19050,19050,19050,19050,0
20231122,180100,344674320,19050,19050,19050,19050,55
20231122,180000,344674320,19050,19050,19050,19050,0
20231122,175900,344674320,19050,19050,19050,19050,0
20231122,175800,344674320,19050,19050,19050,19050,0
20231122,175700,344674320,19050,19050,19050,19050,0
20231122,175600,344674320,19050,19050,19050,19050,0
20231122,175500,344674320,19050,19050,19050,19050,0
20231122,175400,344674320,19050,19050,19050,19050,0
20231122,175300,344674320,19050,19050,19050,19050,0
20231122,175200,344674320,19050,19050,19050,19050,0
20231122,175100,344674320,19050,19050,19050,19050,0
20231122,175000,344674320,19050,19050,19050,19050,0
20231122,174900,344674320,19050,19050,19050,19050,0
20231122,174800,344674320,19050,19050,19050,19050,0
20231122,174700,344674320,19050,19050,19050,19050,0
20231122,174600,344674320,19050,19050,19050,19050,0
20231122,174500,344674320,19050,19050,19050,19050,0
20231122,174400,344674320,19050,19050,19050,19050,0
20231122,174300,344674320,19050,19050,19050,19050,0
20231122,174200,344674320,19050,19050,19050,19050,0
20231122,174100,344674320,19050,19050,19050,19050,0
20231122,174000,344674320,19050,19050,19050,19050,0
20231122,173900,344674320,19050,19050,19050,19050,0
20231122,173800,344674320,19050,19050,19050,19050,0
20231122,173700,344674320,19050,19050,19050,19050,0
20231122,173600,344674320,19050,19050,19050,19050,0
20231122,173500,344674320,19050,19050,19050,19050,0
20231122,173400,344674320,19050,19050,19050,19050,0
20231122,173300,344674320,19050,19050,19050,19050,0
20231122,173200,344674320,19050,19050,19050,19050,0
20231122,173100,344674320,19050,19050,19050,19050,55
20231122,173000,344674320,19050,19050,19050,19050,0
20231122,172900,344674320,19050,19050,19050,19050,0
20231122,172800,344674320,19050,19050,19050,19050,0
20231122,172700,344674320,19050,19050,19050,19050,0
20231122,172600,344674320,19050,19050,19050,19050,0
20231122,172500,344674320,19050,19050,19050,19050,0
20231122,172400,344674320,19050,19050,19050,19050,0
20231122,172300,344674320,19050,19050,19050,19050,0
20231122,172200,344674320,19050,19050,19050,19050,0
20231122,172100,344674320,19050,19050,19050,19050,0
20231122,172000,344674320,19050,19050,19050,19050,0
20231122,171900,344674320,19050,19050,19050,19050,0
20231122,171800,344674320,19050,19050,19050,19050,0
20231122,171700,344674320,19050,19050,19050,19050,0
20231122,171600,344674320,19050,19050,19050,19050,0
20231122,171500,344674320,19050,19050,19050,19050,0
20231122,171400,344674320,19050,19050,19050,19050,0
20231122,171300,344674320,19050,19050,19050,19050,0
20231122,171200,344674320,19050,19050,19050,19050,0
20231122,171100,344674320,19050,19050,19050,19050,0
20231122,171000,344674320,19050,19050,19050,19050,0
20231122,170900,344674320,19050,19050,19050,19050,0
20231122,170800,344674320,19050,19050,19050,19050,0
20231122,170700,344674320,19050,19050,19050,19050,0
20231122,170600,344674320,19050,19050,19050,19050,0
20231122,170500,344674320,19050,19050,19050,19050,0
20231122,170400,344674320,19050,19050,19050,19050,0
20231122,170300,344674320,19050,19050,19050,19050,0
20231122,170200,344674320,19050,19050,19050,19050,0
20231122,170100,344674320,19050,19050,19050,19050,55
20231122,170000,344674320,19050,19050,19050,19050,0
20231122,165900,344674320,19050,19050,19050,19050,0
20231122,165800,344674320,19050,19050,19050,19050,0
20231122,165700,344674320,19050,19050,19050,19050,0
20231122,165600,344674320,19050,19050,19050,19050,0
20231122,165500,344674320,19050,19050,19050,19050,0
20231122,165400,344674320,19050,19050,19050,19050,0
20231122,165300,344674320,19050,19050,19050,19050,0
20231122,165200,344674320,19050,19050,19050,19050,0
20231122,165100,344674320,19050,19050,19050,19050,0
20231122,165000,344674320,19050,19050,19050,19050,0
20231122,164900,344674320,19050,19050,19050,19050,0
20231122,164800,344674320,19050,19050,19050,19050,0
20231122,164700,344674320,19050,19050,19050,19050,0
20231122,164600,344674320,19050,19050,19050,19050,0
20231122,164500,344674320,19050,19050,19050,19050,0
20231122,164400,344674320,19050,19050,19050,19050,0
20231122,164300,344674320,19050,19050,19050,19050,0
20231122,164200,344674320,19050,19050,19050,19050,0
20231122,164100,344674320,19050,19050,19050,19050,0
20231122,164000,344674320,19050,19050,19050,19050,0
20231122,163900,344674320,19050,19050,19050,19050,0
20231122,163800,344674320,19050,19050,19050,19050,0
20231122,163700,344674320,19050,19050,19050,19050,0
20231122,163600,344674320,19050,19050,19050,19050,0
20231122,163500,344674320,19050,19050,19050,19050,0
20231122,163400,344674320,19050,19050,19050,19050,0
20231122,163300,344674320,19050,19050,19050,19050,0
20231122,163200,344674320,19050,19050,19050,19050,0
20231122,163100,344674320,19050,19050,19050,19050,55
20231122,163000,344674320,19050,19050,19050,19050,0
20231122,162900,344674320,19050,19050,19050,19050,0
20231122,162800,344674320,19050,19050,19050,19050,0
20231122,162700,344674320,19050,19050,19050,19050,0
20231122,162600,344674320,19050,19050,19050,19050,0
20231122,162500,344674320,19050,19050,19050,19050,0
20231122,162400,344674320,19050,19050,19050,19050,0
20231122,162300,344674320,19050,19050,19050,19050,0
20231122,162200,344674320,19050,19050,19050,19050,0
20231122,162100,344674320,19050,19050,19050,19050,0
20231122,162000,344674320,19050,19050,19050,19050,0
20231122,161900,344674320,19050,19050,19050,19050,0
20231122,161800,344674320,19050,19050,19050,19050,0
20231122,161700,344674320,19050,19050,19050,19050,0
20231122,161600,344674320,19050,19050,19050,19050,0
20231122,161500,344674320,19050,19050,19050,19050,0
20231122,161400,344674320,19050,19050,19050,19050,0
20231122,161300,344674320,19050,19050,19050,19050,0
20231122,161200,344674320,19050,19050,19050,19050,0
20231122,161100,344674320,19050,19050,19050,19050,0
20231122,161000,344674320,19050,19050,19050,19050,0
20231122,160900,344674320,19050,19050,19050,19050,0
20231122,160800,344674320,19050,19050,19050,19050,0
20231122,160700,344674320,19050,19050,19050,19050,0
20231122,160600,344674320,19050,19050,19050,19050,0
20231122,160500,344674320,19050,19050,19050,19050,0
20231122,160400,344674320,19050,19050,19050,19050,0
20231122,160300,344674320,19050,19050,19050,19050,0
20231122,160200,344674320,19050,19050,19050,19050,0
20231122,160100,344674320,19050,19050,19050,19050,55
20231122,160000,344674320,19050,19050,19050,19050,0
20231122,155900,344674320,19050,19050,19050,19050,0
20231122,155800,344674320,19050,19050,19050,19050,0
20231122,155700,344674320,19050,19050,19050,19050,0
20231122,155600,344674320,19050,19050,19050,19050,0
20231122,155500,344674320,19050,19050,19050,19050,0
20231122,155400,344674320,19050,19050,19050,19050,0
20231122,155300,344674320,19050,19050,19050,19050,0
20231122,155200,344674320,19050,19050,19050,19050,0
20231122,155100,344674320,19050,19050,19050,19050,0
20231122,155000,344674320,19050,19050,19050,19050,0
20231122,154900,344674320,19050,19050,19050,19050,0
20231122,154800,344674320,19050,19050,19050,19050,0
20231122,154700,344674320,19050,19050,19050,19050,0
20231122,154600,344674320,19050,19050,19050,19050,0
20231122,154500,344674320,19050,19050,19050,19050,0
20231122,154400,344674320,19050,19050,19050,19050,0
20231122,154300,344674320,19050,19050,19050,19050,0
20231122,154200,344674320,19050,19050,19050,19050,0
20231122,154100,344674320,19050,19050,19050,19050,0
20231122,154000,344674320,19050,19050,19050,19050,0
20231122,153900,344674320,19050,19050,19050,19050,0
20231122,153800,344674320,19050,19050,19050,19050,0
20231122,153700,344674320,19050,19050,19050,19050,0
20231122,153600,344674320,19050,19050,19050,19050,0
20231122,153500,344674320,19050,19050,19050,19050,0
20231122,153400,344674320,19050,19050,19050,19050,0
20231122,153300,344674320,19050,19050,19050,19050,0
20231122,153200,344674320,19050,19050,19050,19050,0
20231122,153100,344674320,19050,19050,19050,19050,55
20231122,153000,344674320,19050,19050,19050,19050,55
20231122,152900,343626570,19040,19040,19040,19040,0
20231122,152800,343626570,19040,19040,19040,19040,0
20231122,152700,343626570,19040,19040,19040,19040,0
20231122,152600,343626570,19040,19040,19040,19040,0
20231122,152500,343626570,19040,19040,19040,19040,0
20231122,152400,343626570,19040,19040,19040,19040,0
20231122,152300,343626570,19040,19040,19040,19040,0
20231122,152200,343626570,19040,19040,19040,19040,0
20231122,152100,343626570,19040,19040,19040,19040,0
20231122,152000,343626570,19040,19040,19040,19040,0
20231122,151900,343626570,19040,19040,19040,19040,8
20231122,151800,343474250,19040,19000,19040,19000,33
20231122,151700,342846730,18990,18990,19000,18990,322
20231122,151600,336728820,19000,18990,19000,18990,121
20231122,151500,334429860,18990,18990,18990,18990,4
20231122,151400,334353900,18990,18990,18990,18990,5
20231122,151300,334258950,18990,18990,18990,18990,4
20231122,151200,334182990,19000,19000,19000,19000,4
20231122,151100,334106990,19000,18990,19000,18990,254
20231122,151000,329281030,19000,19000,19000,19000,4
20231122,150900,329205030,19000,19000,19000,18990,9
20231122,150800,329034050,19000,19000,19000,19000,3
20231122,150700,328977050,18990,19000,19000,18990,15
20231122,150600,328692160,19000,18990,19000,18990,10
20231122,150500,328502190,18990,18990,18990,18990,5
20231122,150400,328407240,18990,18990,18990,18990,1
20231122,150300,328388250,19010,19000,19010,18990,86
20231122,150200,326754210,19000,19000,19000,19000,20
20231122,150100,326374210,19000,19010,19010,19000,2
20231122,150000,326336200,19010,19000,19010,19000,91
20231122,145900,324606310,19010,19010,19010,19010,12
20231122,145800,324378190,19010,19020,19020,19010,11
20231122,145700,324169010,19010,19010,19010,19010,12
20231122,145600,323940890,19010,19010,19010,19010,4
20231122,145500,323864850,19000,19020,19020,19000,12
20231122,145400,323636790,19020,19020,19020,19020,25
20231122,145300,323161290,19030,19030,19030,19030,3
20231122,145200,323104200,19030,19020,19030,19020,13
20231122,145100,322856900,19030,19030,19030,19030,7
20231122,145000,322723690,19030,19000,19030,19000,1504
20231122,144900,294121240,19000,19010,19010,19000,11
20231122,144800,293912170,18990,19000,19000,18990,12
20231122,144700,293684260,19000,19000,19000,19000,4
20231122,144600,293608260,18990,19000,19000,18990,16
20231122,144500,293304350,18990,18990,18990,18990,9
20231122,144400,293133440,19000,19000,19000,19000,7
20231122,144300,293000440,18990,19000,19000,18990,12
20231122,144200,292772530,19000,19000,19000,19000,0
20231122,144100,292772530,19000,18990,19000,18990,19
20231122,144000,292411650,19000,19000,19000,19000,1
20231122,143900,292392650,18990,19000,19000,18990,12
20231122,143800,292164740,19010,19000,19010,19000,7
20231122,143700,292031710,18990,19000,19000,18990,12
20231122,143600,291803800,19000,19000,19000,19000,4
20231122,143500,291727800,18990,18990,19000,18990,13
20231122,143400,291480910,18990,18990,18990,18990,13
20231122,143300,291234040,18990,19000,19000,18990,4
20231122,143200,291158070,18990,18980,18990,18980,13
20231122,143100,290911290,19000,18980,19000,18980,56
20231122,143000,289847390,18980,18980,18980,18980,12
20231122,142900,289619630,18980,18980,18980,18980,4
20231122,142800,289543710,18980,19000,19000,18980,688
20231122,142700,276471900,19000,19000,19000,19000,8
20231122,142600,276319900,19000,18990,19010,18990,212
20231122,142500,272291920,18990,18980,18990,18980,12
20231122,142400,272064130,18990,18990,18990,18990,0
20231122,142300,272064130,18990,18990,18990,18980,16
20231122,142200,271760380,18990,18990,18990,18990,4
20231122,142100,271684420,18990,18990,18990,18990,12
20231122,142000,271456540,18990,18990,18990,18990,4
20231122,141900,271380580,18990,18990,18990,18990,12
20231122,141800,271152700,18980,18980,18980,18980,0
20231122,141700,271152700,18980,18980,18980,18980,14
20231122,141600,270886980,18990,18990,18990,18990,92
20231122,141500,269139900,18990,18990,18990,18990,355
20231122,141400,262398450,18990,18990,18990,18990,9
20231122,141300,262227540,18990,18990,18990,18990,0
20231122,141200,262227540,18990,18990,18990,18990,8
20231122,141100,262075620,18990,18990,18990,18990,0
20231122,141000,262075620,18990,18990,18990,18990,9
20231122,140900,261904710,18990,18990,18990,18990,0
20231122,140800,261904710,18990,18990,18990,18990,9
20231122,140700,261733800,18990,18990,18990,18990,0
20231122,140600,261733800,18990,18990,18990,18990,9
20231122,140500,261562890,18990,18980,18990,18980,293
20231122,140400,255998920,18990,18990,18990,18990,155
20231122,140300,253055470,18980,18980,18980,18980,9
20231122,140200,252884650,18990,18990,18990,18990,1
20231122,140100,252865660,18980,18980,18980,18980,9
20231122,140000,252694840,18980,18980,18980,18980,0
20231122,135900,252694840,18980,18980,18980,18980,9
20231122,135800,252524020,18980,18980,18980,18980,0
20231122,135700,252524020,18980,18980,18980,18980,9
20231122,135600,252353200,18990,18990,18990,18990,1
20231122,135500,252334210,18980,18980,18980,18980,189
20231122,135400,248746990,18980,18980,18980,18980,9
20231122,135300,248576170,18990,18990,18990,18990,9
20231122,135200,248405260,18980,18980,18980,18980,116
20231122,135100,246203580,18980,18980,18980,18980,0
20231122,135000,246203580,18980,18990,18990,18980,10
20231122,134900,246013770,18980,18980,18980,18980,0
20231122,134800,246013770,18980,18980,18980,18980,8
20231122,134700,245861930,18980,18980,18980,18980,4
20231122,134600,245786010,18980,18980,18980,18980,14
20231122,134500,245520290,18970,18970,18970,18970,9
20231122,134400,245349560,18960,18960,18960,18960,0
20231122,134300,245349560,18960,18960,18960,18960,9
20231122,134200,245178920,18960,18960,18960,18960,0
20231122,134100,245178920,18960,18960,18960,18960,36
20231122,134000,244496360,18960,18960,18960,18960,0
20231122,133900,244496360,18960,18960,18960,18960,9
20231122,133800,244325720,18960,18960,18960,18960,0
20231122,133700,244325720,18960,18960,18960,18960,9
20231122,133600,244155080,18960,18960,18960,18960,9
20231122,133500,243984440,18960,18960,18960,18960,0
20231122,133400,243984440,18960,18960,18960,18960,9
20231122,133300,243813800,18960,18960,18960,18960,0
20231122,133200,243813800,18960,18960,18960,18960,9
20231122,133100,243643160,19000,19000,19000,19000,1
20231122,133000,243624160,18960,18970,18970,18960,259
20231122,132900,238712650,18970,18970,18970,18970,250
20231122,132800,233970150,18970,18970,18970,18970,9
20231122,132700,233799420,18970,18970,18970,18970,6
20231122,132600,233685600,18960,18960,18960,18960,9
20231122,132500,233514960,18970,18960,18970,18960,10
20231122,132400,233325340,18960,18970,18970,18960,50
20231122,132300,232377140,18980,18980,18980,18980,1
20231122,132200,232358160,18980,18980,18980,18980,0
20231122,132100,232358160,18980,18980,18980,18980,9
20231122,132000,232187340,18970,18970,18970,18970,0
20231122,131900,232187340,18970,18970,18970,18970,14
20231122,131800,231921760,18970,18970,18970,18970,0
20231122,131700,231921760,18970,18970,18970,18970,9
20231122,131600,231751030,18970,18970,18970,18970,17
20231122,131500,231428540,18980,18980,18980,18980,275
20231122,131400,226209040,18980,18980,18980,18980,9
20231122,131300,226038220,18980,18980,18980,18980,0
20231122,131200,226038220,18980,18980,18980,18980,9
20231122,131100,225867400,18980,18980,18980,18980,0
20231122,131000,225867400,18980,18980,18980,18980,9
20231122,130900,225696580,18980,18980,18980,18980,0
20231122,130800,225696580,18980,18980,18980,18980,9
20231122,130700,225525760,18980,18980,18980,18980,0
20231122,130600,225525760,18980,18980,18980,18980,9
20231122,130500,225354940,18980,18980,18980,18980,9
20231122,130400,225184120,18980,18980,18980,18980,0
20231122,130300,225184120,18980,18980,18980,18980,9
20231122,130200,225013300,18980,18980,18980,18980,0
20231122,130100,225013300,18980,18980,18980,18980,8
20231122,130000,224861460,18980,18980,18980,18980,0
20231122,125900,224861460,18980,18980,18980,18980,0
20231122,125800,224861460,18980,18980,18980,18980,0
20231122,125700,224861460,18980,18980,18980,18980,0
20231122,125600,224861460,18980,18980,18980,18980,0
20231122,125500,224861460,18980,18980,18980,18980,0
20231122,125400,224861460,18980,18980,18980,18980,0
20231122,125300,224861460,18980,18980,18980,18980,0
20231122,125200,224861460,18980,18980,18980,18980,0
20231122,125100,224861460,18980,18980,18980,18980,49
20231122,125000,223931440,18980,18980,18980,18980,0
20231122,124900,223931440,18980,18980,18980,18980,0
20231122,124800,223931440,18980,18980,18980,18980,0
20231122,124700,223931440,18980,18980,18980,18980,0
20231122,124600,223931440,18980,18980,18980,18980,0
20231122,124500,223931440,18980,18980,18980,18980,0
20231122,124400,223931440,18980,18980,18980,18980,35
20231122,124300,223267140,18980,18980,18980,18980,0
20231122,124200,223267140,18980,18980,18980,18980,0
20231122,124100,223267140,18980,18980,18980,18980,0
20231122,124000,223267140,18980,18980,18980,18980,0
20231122,123900,223267140,18980,18980,18980,18980,0
20231122,123800,223267140,18980,18980,18980,18980,1
20231122,123700,223248160,18980,18980,18980,18980,3
20231122,123600,223191220,18980,18980,18980,18980,0
20231122,123500,223191220,18980,18980,18980,18980,1
20231122,123400,223172240,18940,18940,18940,18940,0
20231122,123300,223172240,18940,18940,18940,18940,0
20231122,123200,223172240,18940,18940,18940,18940,0
20231122,123100,223172240,18940,18940,18940,18940,0
20231122,123000,223172240,18940,18940,18940,18940,0
20231122,122900,223172240,18940,18940,18940,18940,0
20231122,122800,223172240,18940,18940,18940,18940,0
20231122,122700,223172240,18940,18940,18940,18940,0
20231122,122600,223172240,18940,18940,18940,18940,0
20231122,122500,223172240,18940,18940,18940,18940,0
20231122,122400,223172240,18940,18940,18940,18940,0
20231122,122300,223172240,18940,18940,18940,18940,0
20231122,122200,223172240,18940,18940,18940,18940,0
20231122,122100,223172240,18940,18940,18940,18940,0
20231122,122000,223172240,18940,18940,18940,18940,0
20231122,121900,223172240,18940,18940,18940,18940,0
20231122,121800,223172240,18940,18940,18940,18940,0
20231122,121700,223172240,18940,18940,18940,18940,0
20231122,121600,223172240,18940,18940,18940,18940,0
20231122,121500,223172240,18940,18940,18940,18940,0
20231122,121400,223172240,18940,18940,18940,18940,0
20231122,121300,223172240,18940,18940,18940,18940,0
20231122,121200,223172240,18940,18940,18940,18940,0
20231122,121100,223172240,18940,18940,18940,18940,0
20231122,121000,223172240,18940,18940,18940,18940,0
20231122,120900,223172240,18940,18940,18940,18940,0
20231122,120800,223172240,18940,18940,18940,18940,0
20231122,120700,223172240,18940,18950,18950,18940,5
20231122,120600,223077500,18970,18970,18970,18970,0
20231122,120500,223077500,18970,18970,18970,18970,0
20231122,120400,223077500,18970,18970,18970,18970,60
20231122,120300,221939300,18970,18970,18970,18970,0
20231122,120200,221939300,18970,18970,18970,18970,51
20231122,120100,220971830,18970,18970,18970,18970,50
20231122,120000,220023330,18960,18960,18960,18960,0
20231122,115900,220023330,18960,18960,18960,18960,50
20231122,115800,219075330,18950,18950,18950,18950,0
20231122,115700,219075330,18950,18950,18950,18950,0
20231122,115600,219075330,18950,18950,18950,18950,0
20231122,115500,219075330,18950,18950,18950,18950,0
20231122,115400,219075330,18950,18950,18950,18950,0
20231122,115300,219075330,18950,18950,18950,18950,0
20231122,115200,219075330,18950,18950,18950,18950,0
20231122,115100,219075330,18950,18950,18950,18950,0
20231122,115000,219075330,18950,18950,18950,18950,0
20231122,114900,219075330,18950,18950,18950,18950,0
20231122,114800,219075330,18950,18950,18950,18950,200
20231122,114700,215285330,18950,18950,18950,18950,0
20231122,114600,215285330,18950,18950,18950,18950,0
20231122,114500,215285330,18950,18950,18950,18950,22
20231122,114400,214868430,18960,18960,18960,18960,33
20231122,114300,214242750,18970,18980,18980,18970,57
20231122,114200,213161370,18980,18980,18980,18980,13
20231122,114100,212914630,18990,18990,18990,18990,0
20231122,114000,212914630,18990,18990,18990,18990,0
20231122,113900,212914630,18990,18990,18990,18990,105
20231122,113800,210920680,18990,18990,18990,18990,0
20231122,113700,210920680,18990,18990,18990,18990,0
20231122,113600,210920680,18990,18990,18990,18990,1
20231122,113500,210901690,18980,18980,18980,18980,0
20231122,113400,210901690,18980,18980,18980,18980,33
20231122,113300,210275350,18940,18940,18940,18940,0
20231122,113200,210275350,18940,18940,18940,18940,0
20231122,113100,210275350,18940,18940,18940,18940,0
20231122,113000,210275350,18940,18940,18940,18940,0
20231122,112900,210275350,18940,19010,19010,18940,11
20231122,112800,210066310,18950,18990,18990,18940,1005
20231122,112700,191016560,18990,18990,18990,18990,0
20231122,112600,191016560,18990,18990,18990,18990,0
20231122,112500,191016560,18990,18990,18990,18990,0
20231122,112400,191016560,18990,19000,19000,18990,7
20231122,112300,190883570,19000,19000,19000,19000,3
20231122,112200,190826570,19000,19000,19000,19000,0
20231122,112100,190826570,19000,19000,19000,19000,0
20231122,112000,190826570,19000,19000,19000,19000,3
20231122,111900,190769570,18990,18990,18990,18990,0
20231122,111800,190769570,18990,18990,18990,18990,0
20231122,111700,190769570,18990,18990,18990,18990,6
20231122,111600,190655630,18990,18990,18990,18990,15
20231122,111500,190370780,18980,18980,18980,18980,3
20231122,111400,190313840,18980,18980,18980,18980,0
20231122,111300,190313840,18980,18980,18980,18980,36
20231122,111200,189630560,18980,18980,18980,18980,0
20231122,111100,189630560,18980,18980,18980,18980,15
20231122,111000,189345860,18980,18980,18980,18980,9
20231122,110900,189175040,18980,18980,18980,18980,6
20231122,110800,189061160,18980,18980,18980,18980,0
20231122,110700,189061160,18980,18980,18980,18980,3
20231122,110600,189004220,18980,18980,18980,18980,9
20231122,110500,188833400,18980,18980,18980,18980,3
20231122,110400,188776460,18980,18980,18980,18980,9
20231122,110300,188605640,18980,18980,18980,18980,6
20231122,110200,188491760,18980,18980,18980,18980,6
20231122,110100,188377880,18980,18980,18980,18980,3
20231122,110000,188320940,18980,18980,18980,18980,0
20231122,105900,188320940,18980,18980,18980,18980,0
20231122,105800,188320940,18980,18980,18980,18980,0
20231122,105700,188320940,18980,18980,18980,18980,5
20231122,105600,188226040,18980,18980,18980,18980,0
20231122,105500,188226040,18980,18980,18980,18980,0
20231122,105400,188226040,18980,18980,18980,18980,0
20231122,105300,188226040,18980,18980,18980,18980,0
20231122,105200,188226040,18980,18980,18980,18980,0
20231122,105100,188226040,18980,18980,18980,18980,5
20231122,105000,188131140,18980,18980,18980,18980,15
20231122,104900,187846440,18990,18990,18990,18990,17
20231122,104800,187523610,18990,18990,18990,18990,0
20231122,104700,187523610,18990,18990,18990,18990,14
20231122,104600,187257750,19000,19000,19000,19000,0
20231122,104500,187257750,19000,19000,19000,19000,15
20231122,104400,186972750,19010,19010,19010,19010,10
20231122,104300,186782650,19010,19010,19010,19010,0
20231122,104200,186782650,19010,19010,19010,19010,0
20231122,104100,186782650,19010,19010,19010,19010,0
20231122,104000,186782650,19010,19010,19010,19010,0
20231122,103900,186782650,19010,19010,19010,19010,0
20231122,103800,186782650,19010,19010,19010,19010,0
20231122,103700,186782650,19010,19010,19010,19010,0
20231122,103600,186782650,19010,19010,19010,19010,0
20231122,103500,186782650,19010,19010,19010,19010,2
20231122,103400,186744630,18950,18950,18950,18950,0
20231122,103300,186744630,18950,18950,18950,18950,0
20231122,103200,186744630,18950,18950,18950,18950,0
20231122,103100,186744630,18950,18950,18950,18950,0
20231122,103000,186744630,18950,18950,18950,18950,0
20231122,102900,186744630,18950,18950,18950,18950,500
20231122,102800,177269630,18960,18980,18980,18960,2000
20231122,102700,139338740,19030,19030,19030,19030,0
20231122,102600,139338740,19030,19030,19030,19030,0
20231122,102500,139338740,19030,19030,19030,19030,0
20231122,102400,139338740,19030,19030,19030,19030,0
20231122,102300,139338740,19030,19030,19030,19030,0
20231122,102200,139338740,19030,19030,19030,19030,0
20231122,102100,139338740,19030,19030,19030,19030,0
20231122,102000,139338740,19030,19030,19030,19030,0
20231122,101900,139338740,19030,19030,19030,19030,0
20231122,101800,139338740,19030,19030,19030,19030,1
20231122,101700,139319710,18980,18980,18980,18980,0
20231122,101600,139319710,18980,18980,18980,18980,306
20231122,101500,133511830,18970,18970,18970,18970,0
20231122,101400,133511830,18970,18970,18970,18970,0
20231122,101300,133511830,18970,18970,18970,18970,0
20231122,101200,133511830,18970,18970,18970,18970,21
20231122,101100,133113460,18970,18970,18970,18970,0
20231122,101000,133113460,18970,18970,18970,18970,55
20231122,100900,132070110,18980,18980,18980,18980,0
20231122,100800,132070110,18980,18980,18980,18980,0
20231122,100700,132070110,18980,18980,18980,18980,0
20231122,100600,132070110,18980,18980,18980,18980,0
20231122,100500,132070110,18980,18980,18980,18980,30
20231122,100400,131500710,18960,18960,18960,18960,0
20231122,100300,131500710,18960,18960,18960,18960,0
20231122,100200,131500710,18960,18960,18960,18960,0
20231122,100100,131500710,18960,18960,18960,18960,0
20231122,100000,131500710,18960,18960,18960,18960,200
20231122,095900,127708710,18950,18950,18950,18950,0
20231122,095800,127708710,18950,18950,18950,18950,0
20231122,095700,127708710,18950,18950,18950,18950,0
20231122,095600,127708710,18950,18950,18950,18950,0
20231122,095500,127708710,18950,18950,18950,18950,0
20231122,095400,127708710,18950,18950,18950,18950,0
20231122,095300,127708710,18950,18950,18950,18950,0
20231122,095200,127708710,18950,18950,18950,18950,0
20231122,095100,127708710,18950,18980,18980,18950,806
20231122,095000,112425700,18980,18980,18980,18980,0
20231122,094900,112425700,18980,19010,19010,18980,1000
20231122,094800,93437310,19000,19000,19000,19000,0
20231122,094700,93437310,19000,19030,19030,19000,81
20231122,094600,91898280,19000,19000,19000,19000,10
20231122,094500,91708280,19000,19000,19000,19000,0
20231122,094400,91708280,19000,19000,19000,19000,0
20231122,094300,91708280,19000,19010,19010,19000,1219
20231122,094200,68537440,19010,19010,19010,19010,15
20231122,094100,68252290,19010,19020,19020,19010,150
20231122,094000,65399580,19040,19040,19040,19040,4
20231122,093900,65323420,19040,19040,19040,19040,1
20231122,093800,65304380,19040,19040,19040,19040,0
20231122,093700,65304380,19040,19040,19040,19040,1
20231122,093600,65285340,19020,19030,19030,19020,80
20231122,093500,63763190,19050,19050,19050,19050,0
20231122,093400,63763190,19050,19050,19050,19050,0
20231122,093300,63763190,19050,19050,19050,19050,0
20231122,093200,63763190,19050,19050,19050,19050,0
20231122,093100,63763190,19050,19050,19050,19050,21
20231122,093000,63363140,19030,19040,19040,19030,180
20231122,092900,59937640,19040,19040,19040,19040,0
20231122,092800,59937640,19040,19040,19040,19040,0
20231122,092700,59937640,19040,19050,19050,19040,46
20231122,092600,59061780,19060,19070,19070,19060,5
20231122,092500,58966470,19070,19070,19070,19070,0
20231122,092400,58966470,19070,19070,19070,19070,0
20231122,092300,58966470,19070,19070,19070,19070,0
20231122,092200,58966470,19070,19070,19070,19070,109
20231122,092100,56887840,19070,19070,19070,19070,0
20231122,092000,56887840,19070,19080,19080,19070,98
20231122,091900,55018770,19070,19070,19070,19070,0
20231122,091800,55018770,19070,19070,19070,19070,102
20231122,091700,53073630,19070,19070,19070,19070,0
20231122,091600,53073630,19070,19070,19070,19070,713
20231122,091500,39476720,19040,19040,19040,19040,0
20231122,091400,39476720,19040,19040,19040,19040,0
20231122,091300,39476720,19040,19040,19040,19040,0
20231122,091200,39476720,19040,19040,19040,19040,0
20231122,091100,39476720,19040,19030,19040,19030,51
20231122,091000,38505840,19010,19010,19010,19010,100
20231122,090900,36604840,19010,19040,19040,19010,742
20231122,090800,22486860,19040,19040,19040,19040,0
20231122,090700,22486860,19040,19040,19040,19040,0
20231122,090600,22486860,19040,19040,19040,19040,43
20231122,090500,21668140,19040,19110,19120,19040,119
20231122,090400,19394620,19120,19120,19120,19120,1
20231122,090300,19375500,19030,19050,19050,19030,86
20231122,090200,17738110,19040,19040,19040,19040,0
20231122,090100,17738110,19040,19050,19060,19040,621
20231122,090000,5909600,19060,19070,19070,19060,310