KissMeData/044990/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,192100,377937880,16840,16840,16840,16840,279
20241114,192000,377937880,16840,16840,16840,16840,0
20241114,191900,377937880,16840,16840,16840,16840,0
20241114,191800,377937880,16840,16840,16840,16840,0
20241114,191700,377937880,16840,16840,16840,16840,0
20241114,191600,377937880,16840,16840,16840,16840,0
20241114,191500,377937880,16840,16840,16840,16840,0
20241114,191400,377937880,16840,16840,16840,16840,0
20241114,191300,377937880,16840,16840,16840,16840,0
20241114,191200,377937880,16840,16840,16840,16840,0
20241114,191100,377937880,16840,16840,16840,16840,0
20241114,191000,377937880,16840,16840,16840,16840,0
20241114,190900,377937880,16840,16840,16840,16840,0
20241114,190800,377937880,16840,16840,16840,16840,0
20241114,190700,377937880,16840,16840,16840,16840,0
20241114,190600,377937880,16840,16840,16840,16840,0
20241114,190500,377937880,16840,16840,16840,16840,0
20241114,190400,377937880,16840,16840,16840,16840,0
20241114,190300,377937880,16840,16840,16840,16840,0
20241114,190200,377937880,16840,16840,16840,16840,0
20241114,190100,377937880,16840,16840,16840,16840,0
20241114,190000,377937880,16840,16840,16840,16840,0
20241114,185900,377937880,16840,16840,16840,16840,0
20241114,185800,377937880,16840,16840,16840,16840,0
20241114,185700,377937880,16840,16840,16840,16840,0
20241114,185600,377937880,16840,16840,16840,16840,0
20241114,185500,377937880,16840,16840,16840,16840,0
20241114,185400,377937880,16840,16840,16840,16840,0
20241114,185300,377937880,16840,16840,16840,16840,0
20241114,185200,377937880,16840,16840,16840,16840,0
20241114,185100,377937880,16840,16840,16840,16840,279
20241114,185000,377937880,16840,16840,16840,16840,0
20241114,184900,377937880,16840,16840,16840,16840,0
20241114,184800,377937880,16840,16840,16840,16840,0
20241114,184700,377937880,16840,16840,16840,16840,0
20241114,184600,377937880,16840,16840,16840,16840,0
20241114,184500,377937880,16840,16840,16840,16840,0
20241114,184400,377937880,16840,16840,16840,16840,0
20241114,184300,377937880,16840,16840,16840,16840,0
20241114,184200,377937880,16840,16840,16840,16840,0
20241114,184100,377937880,16840,16840,16840,16840,0
20241114,184000,377937880,16840,16840,16840,16840,0
20241114,183900,377937880,16840,16840,16840,16840,0
20241114,183800,377937880,16840,16840,16840,16840,0
20241114,183700,377937880,16840,16840,16840,16840,0
20241114,183600,377937880,16840,16840,16840,16840,0
20241114,183500,377937880,16840,16840,16840,16840,0
20241114,183400,377937880,16840,16840,16840,16840,0
20241114,183300,377937880,16840,16840,16840,16840,0
20241114,183200,377937880,16840,16840,16840,16840,0
20241114,183100,377937880,16840,16840,16840,16840,0
20241114,183000,377937880,16840,16840,16840,16840,0
20241114,182900,377937880,16840,16840,16840,16840,0
20241114,182800,377937880,16840,16840,16840,16840,0
20241114,182700,377937880,16840,16840,16840,16840,0
20241114,182600,377937880,16840,16840,16840,16840,0
20241114,182500,377937880,16840,16840,16840,16840,0
20241114,182400,377937880,16840,16840,16840,16840,0
20241114,182300,377937880,16840,16840,16840,16840,0
20241114,182200,377937880,16840,16840,16840,16840,0
20241114,182100,377937880,16840,16840,16840,16840,279
20241114,182000,377937880,16840,16840,16840,16840,0
20241114,181900,377937880,16840,16840,16840,16840,0
20241114,181800,377937880,16840,16840,16840,16840,0
20241114,181700,377937880,16840,16840,16840,16840,0
20241114,181600,377937880,16840,16840,16840,16840,0
20241114,181500,377937880,16840,16840,16840,16840,0
20241114,181400,377937880,16840,16840,16840,16840,0
20241114,181300,377937880,16840,16840,16840,16840,0
20241114,181200,377937880,16840,16840,16840,16840,0
20241114,181100,377937880,16840,16840,16840,16840,0
20241114,181000,377937880,16840,16840,16840,16840,0
20241114,180900,377937880,16840,16840,16840,16840,0
20241114,180800,377937880,16840,16840,16840,16840,0
20241114,180700,377937880,16840,16840,16840,16840,0
20241114,180600,377937880,16840,16840,16840,16840,0
20241114,180500,377937880,16840,16840,16840,16840,0
20241114,180400,377937880,16840,16840,16840,16840,0
20241114,180300,377937880,16840,16840,16840,16840,0
20241114,180200,377937880,16840,16840,16840,16840,0
20241114,180100,377937880,16840,16840,16840,16840,0
20241114,180000,377937880,16840,16840,16840,16840,0
20241114,175900,377937880,16840,16840,16840,16840,0
20241114,175800,377937880,16840,16840,16840,16840,0
20241114,175700,377937880,16840,16840,16840,16840,0
20241114,175600,377937880,16840,16840,16840,16840,0
20241114,175500,377937880,16840,16840,16840,16840,0
20241114,175400,377937880,16840,16840,16840,16840,0
20241114,175300,377937880,16840,16840,16840,16840,0
20241114,175200,377937880,16840,16840,16840,16840,0
20241114,175100,377937880,16840,16840,16840,16840,279
20241114,175000,377937880,16840,16840,16840,16840,0
20241114,174900,377937880,16840,16840,16840,16840,0
20241114,174800,377937880,16840,16840,16840,16840,0
20241114,174700,377937880,16840,16840,16840,16840,0
20241114,174600,377937880,16840,16840,16840,16840,0
20241114,174500,377937880,16840,16840,16840,16840,0
20241114,174400,377937880,16840,16840,16840,16840,0
20241114,174300,377937880,16840,16840,16840,16840,0
20241114,174200,377937880,16840,16840,16840,16840,0
20241114,174100,377937880,16840,16840,16840,16840,0
20241114,174000,377937880,16840,16840,16840,16840,0
20241114,173900,377937880,16840,16840,16840,16840,0
20241114,173800,377937880,16840,16840,16840,16840,0
20241114,173700,377937880,16840,16840,16840,16840,0
20241114,173600,377937880,16840,16840,16840,16840,0
20241114,173500,377937880,16840,16840,16840,16840,0
20241114,173400,377937880,16840,16840,16840,16840,0
20241114,173300,377937880,16840,16840,16840,16840,0
20241114,173200,377937880,16840,16840,16840,16840,0
20241114,173100,377937880,16840,16840,16840,16840,0
20241114,173000,377937880,16840,16840,16840,16840,0
20241114,172900,377937880,16840,16840,16840,16840,0
20241114,172800,377937880,16840,16840,16840,16840,0
20241114,172700,377937880,16840,16840,16840,16840,0
20241114,172600,377937880,16840,16840,16840,16840,0
20241114,172500,377937880,16840,16840,16840,16840,0
20241114,172400,377937880,16840,16840,16840,16840,0
20241114,172300,377937880,16840,16840,16840,16840,0
20241114,172200,377937880,16840,16840,16840,16840,0
20241114,172100,377937880,16840,16840,16840,16840,279
20241114,172000,377937880,16840,16840,16840,16840,0
20241114,171900,377937880,16840,16840,16840,16840,0
20241114,171800,377937880,16840,16840,16840,16840,0
20241114,171700,377937880,16840,16840,16840,16840,0
20241114,171600,377937880,16840,16840,16840,16840,0
20241114,171500,377937880,16840,16840,16840,16840,0
20241114,171400,377937880,16840,16840,16840,16840,0
20241114,171300,377937880,16840,16840,16840,16840,0
20241114,171200,377937880,16840,16840,16840,16840,0
20241114,171100,377937880,16840,16840,16840,16840,0
20241114,171000,377937880,16840,16840,16840,16840,0
20241114,170900,377937880,16840,16840,16840,16840,0
20241114,170800,377937880,16840,16840,16840,16840,0
20241114,170700,377937880,16840,16840,16840,16840,0
20241114,170600,377937880,16840,16840,16840,16840,0
20241114,170500,377937880,16840,16840,16840,16840,0
20241114,170400,377937880,16840,16840,16840,16840,0
20241114,170300,377937880,16840,16840,16840,16840,0
20241114,170200,377937880,16840,16840,16840,16840,0
20241114,170100,377937880,16840,16840,16840,16840,0
20241114,170000,377937880,16840,16840,16840,16840,0
20241114,165900,377937880,16840,16840,16840,16840,0
20241114,165800,377937880,16840,16840,16840,16840,0
20241114,165700,377937880,16840,16840,16840,16840,0
20241114,165600,377937880,16840,16840,16840,16840,0
20241114,165500,377937880,16840,16840,16840,16840,0
20241114,165400,377937880,16840,16840,16840,16840,0
20241114,165300,377937880,16840,16840,16840,16840,0
20241114,165200,377937880,16840,16840,16840,16840,0
20241114,165100,377937880,16840,16840,16840,16840,279
20241114,165000,377937880,16840,16840,16840,16840,0
20241114,164900,377937880,16840,16840,16840,16840,0
20241114,164800,377937880,16840,16840,16840,16840,0
20241114,164700,377937880,16840,16840,16840,16840,0
20241114,164600,377937880,16840,16840,16840,16840,0
20241114,164500,377937880,16840,16840,16840,16840,0
20241114,164400,377937880,16840,16840,16840,16840,0
20241114,164300,377937880,16840,16840,16840,16840,0
20241114,164200,377937880,16840,16840,16840,16840,0
20241114,164100,377937880,16840,16840,16840,16840,0
20241114,164000,377937880,16840,16840,16840,16840,0
20241114,163900,377937880,16840,16840,16840,16840,0
20241114,163800,377937880,16840,16840,16840,16840,0
20241114,163700,377937880,16840,16840,16840,16840,0
20241114,163600,377937880,16840,16840,16840,16840,0
20241114,163500,377937880,16840,16840,16840,16840,0
20241114,163400,377937880,16840,16840,16840,16840,0
20241114,163300,377937880,16840,16840,16840,16840,0
20241114,163200,377937880,16840,16840,16840,16840,0
20241114,163100,377937880,16840,16840,16840,16840,0
20241114,163000,377937880,16840,16840,16840,16840,279
20241114,162900,373239520,16840,16840,16840,16840,0
20241114,162800,373239520,16840,16840,16840,16840,0
20241114,162700,373239520,16840,16840,16840,16840,0
20241114,162600,373239520,16840,16840,16840,16840,0
20241114,162500,373239520,16840,16840,16840,16840,0
20241114,162400,373239520,16840,16840,16840,16840,0
20241114,162300,373239520,16840,16840,16840,16840,0
20241114,162200,373239520,16840,16840,16840,16840,0
20241114,162100,373239520,16840,16840,16840,16840,0
20241114,162000,373239520,16840,16840,16840,16840,0
20241114,161900,373239520,16840,16840,16840,16840,0
20241114,161800,373239520,16840,16840,16840,16840,0
20241114,161700,373239520,16840,16840,16840,16840,11
20241114,161600,373054280,16840,16840,16840,16840,0
20241114,161500,373054280,16840,16840,16840,16840,0
20241114,161400,373054280,16840,16840,16840,16840,1
20241114,161300,373037440,16840,16840,16840,16840,3
20241114,161200,372986920,16840,16840,16840,16840,0
20241114,161100,372986920,16840,16840,16840,16840,0
20241114,161000,372986920,16840,16840,16840,16840,4
20241114,160900,372919560,16840,16840,16840,16840,5
20241114,160800,372835360,16840,16840,16840,16840,0
20241114,160700,372835360,16840,16840,16840,16840,2
20241114,160600,372801680,16850,16850,16850,16850,0
20241114,160500,372801680,16850,16850,16850,16850,179
20241114,160400,369785530,16850,16850,16850,16850,0
20241114,160300,369785530,16850,16850,16850,16850,2
20241114,160200,369751830,16900,16900,16900,16900,0
20241114,160100,369751830,16900,16900,16900,16900,0
20241114,160000,369751830,16900,16900,16910,16900,18
20241114,155900,369447570,16930,16930,16930,16930,2
20241114,155800,369413710,16940,16940,16940,16940,0
20241114,155700,369413710,16940,16940,16940,16940,1
20241114,155600,369396770,16950,16950,16950,16950,0
20241114,155500,369396770,16950,16940,16950,16940,229
20241114,155400,365515240,16950,16950,16950,16950,0
20241114,155300,365515240,16950,16950,16950,16950,0
20241114,155200,365515240,16950,16950,16950,16950,0
20241114,155100,365515240,16950,16950,16950,16950,58
20241114,155000,364532140,16940,16950,16950,16940,17
20241114,154900,364244010,16950,16950,16950,16950,0
20241114,154800,364244010,16950,16950,16950,16950,43
20241114,154700,363515160,16940,16940,16940,16940,2
20241114,154600,363481280,16940,16940,16940,16940,6
20241114,154500,363379640,16950,16950,16950,16950,1
20241114,154400,363362690,16950,16950,16950,16950,0
20241114,154300,363362690,16950,16900,16950,16900,62
20241114,154200,362313520,16900,16900,16900,16900,0
20241114,154100,362313520,16900,16900,16900,16900,0
20241114,154000,362313520,16900,16900,16900,16900,0
20241114,153900,362313520,16900,16900,16900,16900,0
20241114,153800,362313520,16900,16900,16900,16900,0
20241114,153700,362313520,16900,16900,16900,16900,3
20241114,153600,362262820,16900,16900,16900,16900,2
20241114,153500,362229020,16900,16900,16900,16900,0
20241114,153400,362229020,16900,16900,16900,16900,268
20241114,153300,357699820,16900,16900,16900,16900,1
20241114,153200,357682920,16900,16900,16900,16900,0
20241114,153100,357682920,16900,16900,16900,16900,4
20241114,153000,357615320,16900,16900,16900,16900,0
20241114,152900,357615320,16900,16900,16900,16900,0
20241114,152800,357615320,16900,16900,16900,16900,70
20241114,152700,356432320,16900,16900,16900,16900,30
20241114,152600,355925320,16900,16900,16900,16900,0
20241114,152500,355925320,16900,16900,16900,16900,0
20241114,152400,355925320,16900,16900,16900,16900,0
20241114,152300,355925320,16900,16900,16900,16900,1
20241114,152200,355908420,16840,16840,16840,16840,2
20241114,152100,355874740,16840,16840,16840,16840,0
20241114,152000,355874740,16840,16840,16840,16840,2
20241114,151900,355841060,16840,16890,16890,16840,702
20241114,151800,344011130,16900,16950,16950,16900,129
20241114,151700,341826030,16900,16950,16950,16900,2
20241114,151600,341792180,16950,16950,16950,16950,0
20241114,151500,341792180,16950,16950,16950,16950,0
20241114,151400,341792180,16950,16880,16950,16880,31
20241114,151300,341266900,16840,16840,16840,16840,0
20241114,151200,341266900,16840,16840,16840,16840,0
20241114,151100,341266900,16840,16840,16840,16840,0
20241114,151000,341266900,16840,16840,16840,16840,5
20241114,150900,341182700,16850,16850,16850,16850,35
20241114,150800,340592950,16850,16850,16850,16850,1
20241114,150700,340576100,16850,16850,16850,16850,152
20241114,150600,338014900,16850,16850,16850,16850,0
20241114,150500,338014900,16850,16850,16850,16850,1
20241114,150400,337998050,16850,16850,16850,16850,44
20241114,150300,337256650,16850,16880,16880,16850,134
20241114,150200,334996970,16880,16890,16890,16880,126
20241114,150100,332869960,16890,16890,16890,16890,0
20241114,150000,332869960,16890,16890,16890,16890,49
20241114,145900,332042350,16900,16900,16900,16900,200
20241114,145800,328662350,16900,16910,16910,16900,126
20241114,145700,326532750,16920,16920,16920,16920,28
20241114,145600,326058990,16920,16940,16950,16900,120
20241114,145500,324029940,16900,16900,16900,16900,1
20241114,145400,324013040,16900,16900,16900,16900,4
20241114,145300,323945440,16900,16900,16900,16900,18
20241114,145200,323641240,16900,16900,16900,16900,0
20241114,145100,323641240,16900,16900,16900,16900,7
20241114,145000,323522940,16900,16940,16940,16900,93
20241114,144900,321947600,16960,16960,16960,16960,0
20241114,144800,321947600,16960,16960,16960,16960,0
20241114,144700,321947600,16960,16960,16960,16960,0
20241114,144600,321947600,16960,16960,16960,16960,63
20241114,144500,320879120,16960,16960,16960,16960,1
20241114,144400,320862160,17000,17000,17000,17000,103
20241114,144300,319111160,17050,17050,17050,17050,0
20241114,144200,319111160,17050,17050,17050,17050,0
20241114,144100,319111160,17050,17050,17050,17050,0
20241114,144000,319111160,17050,17050,17050,17050,2
20241114,143900,319077060,17050,17090,17090,17050,698
20241114,143800,307163540,17090,17090,17090,17090,0
20241114,143700,307163540,17090,17090,17090,17090,4
20241114,143600,307095180,17090,17090,17090,17090,0
20241114,143500,307095180,17090,17090,17090,17090,0
20241114,143400,307095180,17090,17090,17090,17090,2
20241114,143300,307061000,17090,17090,17090,17090,2
20241114,143200,307026820,17100,17100,17100,17100,0
20241114,143100,307026820,17100,17150,17150,17100,269
20241114,143000,302421750,17170,17170,17170,17170,10
20241114,142900,302250050,17170,17170,17170,17170,0
20241114,142800,302250050,17170,17130,17170,17130,248
20241114,142700,297992610,17130,17130,17130,17130,2
20241114,142600,297958350,17130,17130,17130,17130,1
20241114,142500,297941220,17130,17130,17130,17130,0
20241114,142400,297941220,17130,17120,17130,17120,9
20241114,142300,297787120,17110,17120,17120,17110,51
20241114,142200,296914500,17120,17120,17120,17120,0
20241114,142100,296914500,17120,17120,17120,17120,0
20241114,142000,296914500,17120,17120,17120,17120,6
20241114,141900,296811780,17120,17120,17120,17120,0
20241114,141800,296811780,17120,17120,17120,17120,0
20241114,141700,296811780,17120,17120,17120,17120,3
20241114,141600,296760420,17120,17120,17120,17120,0
20241114,141500,296760420,17120,17130,17130,17120,151
20241114,141400,294174460,17140,17140,17140,17140,50
20241114,141300,293317460,17150,17150,17150,17150,100
20241114,141200,291602460,17190,17150,17190,17150,14
20241114,141100,291361840,17140,17140,17140,17140,201
20241114,141000,287916700,17140,17140,17140,17140,2
20241114,140900,287882420,17130,17130,17130,17130,0
20241114,140800,287882420,17130,17130,17130,17130,7
20241114,140700,287762510,17130,17130,17130,17130,2
20241114,140600,287728250,17130,17130,17130,17130,0
20241114,140500,287728250,17130,17140,17140,17130,41
20241114,140400,287025820,17130,17110,17130,17110,10
20241114,140300,286854630,17120,17120,17120,17120,0
20241114,140200,286854630,17120,17120,17120,17120,34
20241114,140100,286272550,17200,17200,17200,17200,28
20241114,140000,285790950,17200,17210,17210,17200,149
20241114,135900,283227810,17210,17210,17210,17210,1
20241114,135800,283210600,17210,17210,17210,17210,2
20241114,135700,283176180,17210,17210,17210,17210,1
20241114,135600,283158970,17230,17230,17230,17230,0
20241114,135500,283158970,17230,17230,17230,17230,0
20241114,135400,283158970,17230,17230,17230,17230,0
20241114,135300,283158970,17230,17180,17230,17180,302
20241114,135200,277960180,17110,17110,17110,17110,14
20241114,135100,277720640,17110,17120,17120,17110,214
20241114,135000,274059080,17120,17120,17120,17120,1
20241114,134900,274041960,17120,17120,17120,17120,0
20241114,134800,274041960,17120,17120,17120,17120,1
20241114,134700,274024840,17120,17220,17220,17120,123
20241114,134600,271918580,17150,17150,17150,17150,0
20241114,134500,271918580,17150,17150,17150,17150,448
20241114,134400,264235380,17250,17230,17250,17230,190
20241114,134300,260959240,17200,17150,17210,17150,804
20241114,134200,247131050,17140,17110,17150,17100,462
20241114,134100,239216220,17110,17110,17110,17110,100
20241114,134000,237505220,17100,17100,17100,17100,95
20241114,133900,235880720,17100,17110,17110,17100,131
20241114,133800,233640460,17110,17110,17110,17110,2
20241114,133700,233606240,17120,17120,17120,17120,1
20241114,133600,233589120,17110,17110,17110,17110,1
20241114,133500,233572010,17190,17190,17190,17190,0
20241114,133400,233572010,17190,17190,17190,17190,1
20241114,133300,233554820,17110,17110,17110,17110,1
20241114,133200,233537710,17110,17110,17110,17110,0
20241114,133100,233537710,17110,17110,17110,17110,3
20241114,133000,233486380,17100,17100,17100,17100,0
20241114,132900,233486380,17100,17100,17100,17100,0
20241114,132800,233486380,17100,17100,17100,17100,0
20241114,132700,233486380,17100,17100,17110,17100,3
20241114,132600,233435070,17190,17190,17190,17190,0
20241114,132500,233435070,17190,17160,17190,17160,471
20241114,132400,225344520,17160,17100,17160,17100,3
20241114,132300,225293160,17090,17090,17090,17090,1
20241114,132200,225276070,17160,17090,17160,17090,1816
20241114,132100,194209980,17090,17030,17090,17030,755
20241114,132000,181329070,17020,17020,17020,17020,1
20241114,131900,181312050,17010,17010,17010,17010,58
20241114,131800,180325470,17030,17010,17030,17000,218
20241114,131700,176616770,17010,17000,17010,17000,37
20241114,131600,175987740,17010,17010,17010,17010,34
20241114,131500,175409400,17000,17000,17000,17000,70
20241114,131400,174219400,17000,17000,17000,17000,67
20241114,131300,173080400,17000,17000,17000,17000,34
20241114,131200,172502400,16990,17000,17000,16990,35
20241114,131100,171907410,16990,16990,16990,16990,128
20241114,131000,169732690,16990,16990,16990,16990,33
20241114,130900,169172020,16980,16980,16980,16980,301
20241114,130800,164061040,16980,16980,16980,16980,0
20241114,130700,164061040,16980,16980,16980,16980,0
20241114,130600,164061040,16980,16980,16980,16980,0
20241114,130500,164061040,16980,16980,16980,16980,0
20241114,130400,164061040,16980,16980,16980,16980,0
20241114,130300,164061040,16980,16970,16980,16970,105
20241114,130200,162278600,16940,16930,16940,16930,6
20241114,130100,162176970,16930,16930,16930,16930,4
20241114,130000,162109250,16940,16940,16940,16940,0
20241114,125900,162109250,16940,16940,16940,16940,0
20241114,125800,162109250,16940,16940,16940,16940,1
20241114,125700,162092310,16940,16940,16940,16940,0
20241114,125600,162092310,16940,16960,16960,16940,349
20241114,125500,156176790,16960,16960,16960,16960,0
20241114,125400,156176790,16960,16960,16960,16960,2
20241114,125300,156142870,16970,16970,16970,16970,1
20241114,125200,156125900,16970,16970,16970,16970,1
20241114,125100,156108930,16970,16970,16970,16970,352
20241114,125000,150135490,16990,16990,16990,16990,0
20241114,124900,150135490,16990,16990,16990,16990,0
20241114,124800,150135490,16990,16990,16990,16990,0
20241114,124700,150135490,16990,16990,16990,16990,0
20241114,124600,150135490,16990,16990,16990,16990,0
20241114,124500,150135490,16990,16990,16990,16990,0
20241114,124400,150135490,16990,16990,16990,16990,0
20241114,124300,150135490,16990,16990,16990,16990,58
20241114,124200,149150070,17010,16990,17010,16990,3
20241114,124100,149099080,16960,16990,16990,16960,61
20241114,124000,148062780,17010,17010,17010,17010,1
20241114,123900,148045770,16980,16980,16980,16980,0
20241114,123800,148045770,16980,16980,16980,16980,2
20241114,123700,148011810,16980,16980,16980,16980,58
20241114,123600,147026970,17000,17000,17000,17000,16
20241114,123500,146754970,17000,16990,17020,16990,178
20241114,123400,143726770,16850,16850,16850,16850,3
20241114,123300,143676220,16840,16840,16840,16840,16
20241114,123200,143406780,16840,16840,16840,16840,1
20241114,123100,143389940,16840,16840,16840,16840,4
20241114,123000,143322580,16850,16850,16850,16850,0
20241114,122900,143322580,16850,16850,16850,16850,0
20241114,122800,143322580,16850,16850,16850,16850,104
20241114,122700,141570180,16850,16850,16850,16850,0
20241114,122600,141570180,16850,16850,16850,16850,0
20241114,122500,141570180,16850,16850,16850,16850,0
20241114,122400,141570180,16850,16850,16850,16850,2
20241114,122300,141536480,16850,16850,16850,16850,0
20241114,122200,141536480,16850,16850,16850,16850,0
20241114,122100,141536480,16850,16850,16850,16850,2
20241114,122000,141502780,16890,16890,16890,16890,0
20241114,121900,141502780,16890,16890,16890,16890,13
20241114,121800,141283210,16890,16890,16890,16890,2
20241114,121700,141249430,16890,16890,16890,16890,0
20241114,121600,141249430,16890,16890,16890,16890,0
20241114,121500,141249430,16890,16890,16890,16890,1
20241114,121400,141232540,16900,16900,16900,16900,0
20241114,121300,141232540,16900,16900,16900,16900,37
20241114,121200,140607240,16900,16990,16990,16900,2
20241114,121100,140573350,16900,16900,16900,16900,2
20241114,121000,140539550,16900,16900,16900,16900,1
20241114,120900,140522650,16900,16900,16900,16900,1
20241114,120800,140505750,16900,16900,16900,16900,2
20241114,120700,140471950,16900,16900,16900,16900,0
20241114,120600,140471950,16900,16890,16900,16890,3
20241114,120500,140421260,16900,16900,16900,16900,0
20241114,120400,140421260,16900,16900,16900,16900,0
20241114,120300,140421260,16900,16900,16900,16900,0
20241114,120200,140421260,16900,16900,16900,16900,0
20241114,120100,140421260,16900,16900,16900,16900,2
20241114,120000,140387460,16900,16900,16900,16900,0
20241114,115900,140387460,16900,16900,16900,16900,0
20241114,115800,140387460,16900,16900,16900,16900,2
20241114,115700,140353660,16900,16900,16900,16900,0
20241114,115600,140353660,16900,16900,16900,16900,0
20241114,115500,140353660,16900,16900,16900,16900,2
20241114,115400,140319860,16900,16900,16900,16900,0
20241114,115300,140319860,16900,16900,16900,16900,0
20241114,115200,140319860,16900,16900,16900,16900,0
20241114,115100,140319860,16900,16900,16900,16900,5
20241114,115000,140235360,16890,16890,16890,16890,0
20241114,114900,140235360,16890,16890,16890,16890,17
20241114,114800,139948230,16850,16850,16850,16850,2
20241114,114700,139914530,16890,16890,16890,16890,0
20241114,114600,139914530,16890,16900,16900,16890,15
20241114,114500,139661040,16900,16900,16900,16900,1
20241114,114400,139644140,16970,16970,16970,16970,0
20241114,114300,139644140,16970,16970,16970,16970,0
20241114,114200,139644140,16970,16970,16970,16970,0
20241114,114100,139644140,16970,16980,16980,16970,700
20241114,114000,127763140,16990,16990,16990,16990,154
20241114,113900,125146680,17010,17010,17010,17010,0
20241114,113800,125146680,17010,17000,17010,17000,12
20241114,113700,124942660,17000,17000,17000,17000,1
20241114,113600,124925660,17000,17000,17000,17000,6
20241114,113500,124823660,17010,17010,17010,17010,0
20241114,113400,124823660,17010,17010,17010,17010,0
20241114,113300,124823660,17010,17010,17010,17010,0
20241114,113200,124823660,17010,17010,17010,17010,1
20241114,113100,124806650,17000,17000,17000,17000,32
20241114,113000,124262650,17000,17000,17000,17000,4
20241114,112900,124194650,16990,16990,16990,16990,15
20241114,112800,123939800,16990,17000,17000,16990,669
20241114,112700,112567120,17010,17020,17020,17010,494
20241114,112600,104162240,17030,17030,17030,17030,0
20241114,112500,104162240,17030,17030,17050,17030,57
20241114,112400,103191510,17050,17050,17050,17050,1
20241114,112300,103174460,17030,17030,17030,17030,2
20241114,112200,103140400,17030,17030,17030,17030,0
20241114,112100,103140400,17030,17030,17030,17030,2
20241114,112000,103106340,17020,17020,17020,17020,0
20241114,111900,103106340,17020,17020,17020,17020,0
20241114,111800,103106340,17020,17020,17050,17020,85
20241114,111700,101657290,17030,17030,17030,17030,9
20241114,111600,101504020,17030,17030,17030,17030,3
20241114,111500,101452930,17030,17030,17030,17030,75
20241114,111400,100175680,17030,17040,17040,17030,64
20241114,111300,99085260,17050,17050,17050,17050,16
20241114,111200,98812460,17060,17050,17060,17050,6
20241114,111100,98710150,17050,17050,17050,17050,11
20241114,111000,98522600,17060,17060,17060,17060,2
20241114,110900,98488480,17060,17060,17060,17060,0
20241114,110800,98488480,17060,17050,17060,17050,4
20241114,110700,98420250,17060,17060,17060,17060,2
20241114,110600,98386130,17060,17050,17060,17050,7
20241114,110500,98266750,17050,17050,17050,17050,76
20241114,110400,96970950,17060,17060,17060,17060,0
20241114,110300,96970950,17060,17060,17060,17060,47
20241114,110200,96169130,17150,17060,17150,17060,4
20241114,110100,96100720,17060,17160,17180,17060,1051
20241114,110000,78046740,17160,17070,17160,17070,262
20241114,105900,73564270,17100,17060,17100,17060,118
20241114,105800,71550390,17060,17060,17060,17060,3
20241114,105700,71499210,17050,17050,17050,17050,0
20241114,105600,71499210,17050,17060,17070,17050,150
20241114,105500,68940240,17040,17100,17100,17040,143
20241114,105400,66497200,17050,17030,17050,17030,156
20241114,105300,63840470,17030,17030,17030,17030,2
20241114,105200,63806410,17040,17040,17040,17040,5
20241114,105100,63721210,17040,17040,17040,17040,0
20241114,105000,63721210,17040,17040,17040,17040,46
20241114,104900,62937370,17030,17030,17030,17030,0
20241114,104800,62937370,17030,17030,17030,17030,2
20241114,104700,62903310,17030,17030,17040,17030,7
20241114,104600,62784090,17030,17100,17100,17030,4
20241114,104500,62715900,17100,17100,17100,17100,0
20241114,104400,62715900,17100,17090,17100,17090,3
20241114,104300,62664610,17040,17040,17040,17040,671
20241114,104200,51230770,17040,17050,17050,17040,100
20241114,104100,49525850,17050,17050,17050,17050,1
20241114,104000,49508800,17050,17050,17050,17050,15
20241114,103900,49253050,17050,17050,17050,17050,13
20241114,103800,49031400,17050,17080,17080,17050,121
20241114,103700,46965670,17060,17060,17060,17060,52
20241114,103600,46078550,17050,17050,17050,17050,0
20241114,103500,46078550,17050,17060,17060,17050,200
20241114,103400,42667990,17050,17050,17050,17050,0
20241114,103300,42667990,17050,17060,17060,17050,100
20241114,103200,40962490,17050,17040,17050,17040,87
20241114,103100,39479150,17050,17050,17050,17050,284
20241114,103000,34636950,17100,17100,17100,17100,11
20241114,102900,34448850,17050,17050,17050,17050,1
20241114,102800,34431800,17100,17140,17140,17100,432
20241114,102700,27043990,17140,17140,17140,17140,101
20241114,102600,25312850,17200,17200,17200,17200,0
20241114,102500,25312850,17200,17200,17200,17200,0
20241114,102400,25312850,17200,17200,17200,17200,0
20241114,102300,25312850,17200,17200,17200,17200,0
20241114,102200,25312850,17200,17200,17200,17200,2
20241114,102100,25278450,17200,17200,17200,17200,6
20241114,102000,25175250,17130,17130,17200,17130,44
20241114,101900,24421320,17200,17200,17200,17200,0
20241114,101800,24421320,17200,17190,17200,17190,501
20241114,101700,15804890,17190,17180,17190,17120,5
20241114,101600,15719020,17110,17110,17110,17110,2
20241114,101500,15684800,17110,17110,17110,17110,0
20241114,101400,15684800,17110,17110,17110,17110,1
20241114,101300,15667690,17190,17100,17190,17100,65
20241114,101200,14553670,17100,17100,17100,17100,195
20241114,101100,11219170,17050,17060,17060,17050,171
20241114,101000,8303020,17050,17050,17050,17050,1
20241114,100900,8285970,17050,17050,17050,17050,3
20241114,100800,8234820,17000,17000,17000,17000,0
20241114,100700,8234820,17000,17000,17000,17000,122
20241114,100600,6160820,16910,16910,16910,16910,177
20241114,100500,3167750,16900,16900,16900,16900,0
20241114,100400,3167750,16900,16900,16900,16900,72
20241114,100300,1950950,16830,16830,16830,16830,0
20241114,100200,1950950,16830,16840,16840,16830,55
20241114,100100,1024800,16800,16800,16800,16800,0
20241114,100000,1024800,16800,16800,16800,16800,61