KissMeData/036560/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,191800,653562620,14880,14880,14880,14880,2614
20241121,191700,653562620,14880,14880,14880,14880,0
20241121,191600,653562620,14880,14880,14880,14880,0
20241121,191500,653562620,14880,14880,14880,14880,0
20241121,191400,653562620,14880,14880,14880,14880,0
20241121,191300,653562620,14880,14880,14880,14880,0
20241121,191200,653562620,14880,14880,14880,14880,0
20241121,191100,653562620,14880,14880,14880,14880,0
20241121,191000,653562620,14880,14880,14880,14880,0
20241121,190900,653562620,14880,14880,14880,14880,0
20241121,190800,653562620,14880,14880,14880,14880,0
20241121,190700,653562620,14880,14880,14880,14880,0
20241121,190600,653562620,14880,14880,14880,14880,0
20241121,190500,653562620,14880,14880,14880,14880,0
20241121,190400,653562620,14880,14880,14880,14880,0
20241121,190300,653562620,14880,14880,14880,14880,0
20241121,190200,653562620,14880,14880,14880,14880,0
20241121,190100,653562620,14880,14880,14880,14880,0
20241121,190000,653562620,14880,14880,14880,14880,0
20241121,185900,653562620,14880,14880,14880,14880,0
20241121,185800,653562620,14880,14880,14880,14880,0
20241121,185700,653562620,14880,14880,14880,14880,0
20241121,185600,653562620,14880,14880,14880,14880,0
20241121,185500,653562620,14880,14880,14880,14880,0
20241121,185400,653562620,14880,14880,14880,14880,0
20241121,185300,653562620,14880,14880,14880,14880,0
20241121,185200,653562620,14880,14880,14880,14880,0
20241121,185100,653562620,14880,14880,14880,14880,0
20241121,185000,653562620,14880,14880,14880,14880,0
20241121,184900,653562620,14880,14880,14880,14880,0
20241121,184800,653562620,14880,14880,14880,14880,2614
20241121,184700,653562620,14880,14880,14880,14880,0
20241121,184600,653562620,14880,14880,14880,14880,0
20241121,184500,653562620,14880,14880,14880,14880,0
20241121,184400,653562620,14880,14880,14880,14880,0
20241121,184300,653562620,14880,14880,14880,14880,0
20241121,184200,653562620,14880,14880,14880,14880,0
20241121,184100,653562620,14880,14880,14880,14880,0
20241121,184000,653562620,14880,14880,14880,14880,0
20241121,183900,653562620,14880,14880,14880,14880,0
20241121,183800,653562620,14880,14880,14880,14880,0
20241121,183700,653562620,14880,14880,14880,14880,0
20241121,183600,653562620,14880,14880,14880,14880,0
20241121,183500,653562620,14880,14880,14880,14880,0
20241121,183400,653562620,14880,14880,14880,14880,0
20241121,183300,653562620,14880,14880,14880,14880,0
20241121,183200,653562620,14880,14880,14880,14880,0
20241121,183100,653562620,14880,14880,14880,14880,0
20241121,183000,653562620,14880,14880,14880,14880,0
20241121,182900,653562620,14880,14880,14880,14880,0
20241121,182800,653562620,14880,14880,14880,14880,0
20241121,182700,653562620,14880,14880,14880,14880,0
20241121,182600,653562620,14880,14880,14880,14880,0
20241121,182500,653562620,14880,14880,14880,14880,0
20241121,182400,653562620,14880,14880,14880,14880,0
20241121,182300,653562620,14880,14880,14880,14880,0
20241121,182200,653562620,14880,14880,14880,14880,0
20241121,182100,653562620,14880,14880,14880,14880,0
20241121,182000,653562620,14880,14880,14880,14880,0
20241121,181900,653562620,14880,14880,14880,14880,0
20241121,181800,653562620,14880,14880,14880,14880,2614
20241121,181700,653562620,14880,14880,14880,14880,0
20241121,181600,653562620,14880,14880,14880,14880,0
20241121,181500,653562620,14880,14880,14880,14880,0
20241121,181400,653562620,14880,14880,14880,14880,0
20241121,181300,653562620,14880,14880,14880,14880,0
20241121,181200,653562620,14880,14880,14880,14880,0
20241121,181100,653562620,14880,14880,14880,14880,0
20241121,181000,653562620,14880,14880,14880,14880,0
20241121,180900,653562620,14880,14880,14880,14880,0
20241121,180800,653562620,14880,14880,14880,14880,0
20241121,180700,653562620,14880,14880,14880,14880,0
20241121,180600,653562620,14880,14880,14880,14880,0
20241121,180500,653562620,14880,14880,14880,14880,0
20241121,180400,653562620,14880,14880,14880,14880,0
20241121,180300,653562620,14880,14880,14880,14880,0
20241121,180200,653562620,14880,14880,14880,14880,0
20241121,180100,653562620,14880,14880,14880,14880,0
20241121,180000,653562620,14880,14880,14880,14880,0
20241121,175900,653562620,14880,14880,14880,14880,0
20241121,175800,653562620,14880,14880,14880,14880,0
20241121,175700,653562620,14880,14880,14880,14880,0
20241121,175600,653562620,14880,14880,14880,14880,0
20241121,175500,653562620,14880,14880,14880,14880,0
20241121,175400,653562620,14880,14880,14880,14880,0
20241121,175300,653562620,14880,14880,14880,14880,0
20241121,175200,653562620,14880,14880,14880,14880,0
20241121,175100,653562620,14880,14880,14880,14880,0
20241121,175000,653562620,14880,14880,14880,14880,0
20241121,174900,653562620,14880,14880,14880,14880,0
20241121,174800,653562620,14880,14880,14880,14880,2614
20241121,174700,653562620,14880,14880,14880,14880,0
20241121,174600,653562620,14880,14880,14880,14880,0
20241121,174500,653562620,14880,14880,14880,14880,0
20241121,174400,653562620,14880,14880,14880,14880,0
20241121,174300,653562620,14880,14880,14880,14880,0
20241121,174200,653562620,14880,14880,14880,14880,0
20241121,174100,653562620,14880,14880,14880,14880,0
20241121,174000,653562620,14880,14880,14880,14880,0
20241121,173900,653562620,14880,14880,14880,14880,0
20241121,173800,653562620,14880,14880,14880,14880,0
20241121,173700,653562620,14880,14880,14880,14880,0
20241121,173600,653562620,14880,14880,14880,14880,0
20241121,173500,653562620,14880,14880,14880,14880,0
20241121,173400,653562620,14880,14880,14880,14880,0
20241121,173300,653562620,14880,14880,14880,14880,0
20241121,173200,653562620,14880,14880,14880,14880,0
20241121,173100,653562620,14880,14880,14880,14880,0
20241121,173000,653562620,14880,14880,14880,14880,0
20241121,172900,653562620,14880,14880,14880,14880,0
20241121,172800,653562620,14880,14880,14880,14880,0
20241121,172700,653562620,14880,14880,14880,14880,0
20241121,172600,653562620,14880,14880,14880,14880,0
20241121,172500,653562620,14880,14880,14880,14880,0
20241121,172400,653562620,14880,14880,14880,14880,0
20241121,172300,653562620,14880,14880,14880,14880,0
20241121,172200,653562620,14880,14880,14880,14880,0
20241121,172100,653562620,14880,14880,14880,14880,0
20241121,172000,653562620,14880,14880,14880,14880,0
20241121,171900,653562620,14880,14880,14880,14880,0
20241121,171800,653562620,14880,14880,14880,14880,2614
20241121,171700,653562620,14880,14880,14880,14880,0
20241121,171600,653562620,14880,14880,14880,14880,0
20241121,171500,653562620,14880,14880,14880,14880,0
20241121,171400,653562620,14880,14880,14880,14880,0
20241121,171300,653562620,14880,14880,14880,14880,0
20241121,171200,653562620,14880,14880,14880,14880,0
20241121,171100,653562620,14880,14880,14880,14880,0
20241121,171000,653562620,14880,14880,14880,14880,0
20241121,170900,653562620,14880,14880,14880,14880,0
20241121,170800,653562620,14880,14880,14880,14880,0
20241121,170700,653562620,14880,14880,14880,14880,0
20241121,170600,653562620,14880,14880,14880,14880,0
20241121,170500,653562620,14880,14880,14880,14880,0
20241121,170400,653562620,14880,14880,14880,14880,0
20241121,170300,653562620,14880,14880,14880,14880,0
20241121,170200,653562620,14880,14880,14880,14880,0
20241121,170100,653562620,14880,14880,14880,14880,0
20241121,170000,653562620,14880,14880,14880,14880,0
20241121,165900,653562620,14880,14880,14880,14880,0
20241121,165800,653562620,14880,14880,14880,14880,0
20241121,165700,653562620,14880,14880,14880,14880,0
20241121,165600,653562620,14880,14880,14880,14880,0
20241121,165500,653562620,14880,14880,14880,14880,0
20241121,165400,653562620,14880,14880,14880,14880,0
20241121,165300,653562620,14880,14880,14880,14880,0
20241121,165200,653562620,14880,14880,14880,14880,0
20241121,165100,653562620,14880,14880,14880,14880,0
20241121,165000,653562620,14880,14880,14880,14880,0
20241121,164900,653562620,14880,14880,14880,14880,0
20241121,164800,653562620,14880,14880,14880,14880,2614
20241121,164700,653562620,14880,14880,14880,14880,0
20241121,164600,653562620,14880,14880,14880,14880,0
20241121,164500,653562620,14880,14880,14880,14880,0
20241121,164400,653562620,14880,14880,14880,14880,0
20241121,164300,653562620,14880,14880,14880,14880,0
20241121,164200,653562620,14880,14880,14880,14880,0
20241121,164100,653562620,14880,14880,14880,14880,0
20241121,164000,653562620,14880,14880,14880,14880,0
20241121,163900,653562620,14880,14880,14880,14880,0
20241121,163800,653562620,14880,14880,14880,14880,0
20241121,163700,653562620,14880,14880,14880,14880,0
20241121,163600,653562620,14880,14880,14880,14880,0
20241121,163500,653562620,14880,14880,14880,14880,0
20241121,163400,653562620,14880,14880,14880,14880,0
20241121,163300,653562620,14880,14880,14880,14880,0
20241121,163200,653562620,14880,14880,14880,14880,0
20241121,163100,653562620,14880,14880,14880,14880,0
20241121,163000,653562620,14880,14880,14880,14880,0
20241121,162900,653562620,14880,14880,14880,14880,0
20241121,162800,653562620,14880,14880,14880,14880,0
20241121,162700,653562620,14880,14880,14880,14880,0
20241121,162600,653562620,14880,14880,14880,14880,0
20241121,162500,653562620,14880,14880,14880,14880,0
20241121,162400,653562620,14880,14880,14880,14880,0
20241121,162300,653562620,14880,14880,14880,14880,0
20241121,162200,653562620,14880,14880,14880,14880,0
20241121,162100,653562620,14880,14880,14880,14880,0
20241121,162000,653562620,14880,14880,14880,14880,0
20241121,161900,653562620,14880,14880,14880,14880,0
20241121,161800,653562620,14880,14880,14880,14880,2614
20241121,161700,653562620,14880,14880,14880,14880,0
20241121,161600,653562620,14880,14880,14880,14880,0
20241121,161500,653562620,14880,14880,14880,14880,0
20241121,161400,653562620,14880,14880,14880,14880,0
20241121,161300,653562620,14880,14880,14880,14880,0
20241121,161200,653562620,14880,14880,14880,14880,0
20241121,161100,653562620,14880,14880,14880,14880,0
20241121,161000,653562620,14880,14880,14880,14880,0
20241121,160900,653562620,14880,14880,14880,14880,0
20241121,160800,653562620,14880,14880,14880,14880,0
20241121,160700,653562620,14880,14880,14880,14880,0
20241121,160600,653562620,14880,14880,14880,14880,0
20241121,160500,653562620,14880,14880,14880,14880,0
20241121,160400,653562620,14880,14880,14880,14880,0
20241121,160300,653562620,14880,14880,14880,14880,0
20241121,160200,653562620,14880,14880,14880,14880,0
20241121,160100,653562620,14880,14880,14880,14880,0
20241121,160000,653562620,14880,14880,14880,14880,0
20241121,155900,653562620,14880,14880,14880,14880,0
20241121,155800,653562620,14880,14880,14880,14880,0
20241121,155700,653562620,14880,14880,14880,14880,0
20241121,155600,653562620,14880,14880,14880,14880,0
20241121,155500,653562620,14880,14880,14880,14880,0
20241121,155400,653562620,14880,14880,14880,14880,0
20241121,155300,653562620,14880,14880,14880,14880,0
20241121,155200,653562620,14880,14880,14880,14880,0
20241121,155100,653562620,14880,14880,14880,14880,0
20241121,155000,653562620,14880,14880,14880,14880,0
20241121,154900,653562620,14880,14880,14880,14880,0
20241121,154800,653562620,14880,14880,14880,14880,2614
20241121,154700,653562620,14880,14880,14880,14880,0
20241121,154600,653562620,14880,14880,14880,14880,0
20241121,154500,653562620,14880,14880,14880,14880,0
20241121,154400,653562620,14880,14880,14880,14880,0
20241121,154300,653562620,14880,14880,14880,14880,0
20241121,154200,653562620,14880,14880,14880,14880,0
20241121,154100,653562620,14880,14880,14880,14880,0
20241121,154000,653562620,14880,14880,14880,14880,0
20241121,153900,653562620,14880,14880,14880,14880,0
20241121,153800,653562620,14880,14880,14880,14880,0
20241121,153700,653562620,14880,14880,14880,14880,0
20241121,153600,653562620,14880,14880,14880,14880,0
20241121,153500,653562620,14880,14880,14880,14880,0
20241121,153400,653562620,14880,14880,14880,14880,0
20241121,153300,653562620,14880,14880,14880,14880,0
20241121,153200,653562620,14880,14880,14880,14880,0
20241121,153100,653562620,14880,14880,14880,14880,0
20241121,153000,653562620,14880,14880,14880,14880,2614
20241121,152900,614666300,14820,14820,14820,14820,0
20241121,152800,614666300,14820,14820,14820,14820,0
20241121,152700,614666300,14820,14820,14820,14820,0
20241121,152600,614666300,14820,14820,14820,14820,0
20241121,152500,614666300,14820,14820,14820,14820,0
20241121,152400,614666300,14820,14820,14820,14820,0
20241121,152300,614666300,14820,14820,14820,14820,0
20241121,152200,614666300,14820,14820,14820,14820,0
20241121,152100,614666300,14820,14820,14820,14820,0
20241121,152000,614666300,14820,14820,14820,14820,0
20241121,151900,614666300,14820,14800,14830,14760,272
20241121,151800,610649910,14840,14800,14840,14770,1078
20241121,151700,594706780,14800,14800,14800,14800,1
20241121,151600,594691980,14840,14760,14840,14760,229
20241121,151500,591310920,14820,14760,14830,14760,72
20241121,151400,590247660,14800,14800,14800,14800,0
20241121,151300,590247660,14800,14800,14800,14800,171
20241121,151200,587716860,14760,14800,14800,14760,694
20241121,151100,577461750,14780,14790,14800,14780,308
20241121,151000,572907590,14790,14830,14830,14790,85
20241121,150900,571649640,14830,14830,14830,14800,61
20241121,150800,570746210,14830,14820,14830,14820,256
20241121,150700,566952110,14820,14830,14830,14820,240
20241121,150600,563395260,14830,14800,14830,14800,30
20241121,150500,562950480,14820,14820,14820,14820,42
20241121,150400,562328040,14810,14820,14820,14810,13
20241121,150300,562135400,14830,14830,14830,14780,127
20241121,150200,560255660,14830,14830,14830,14830,21
20241121,150100,559944230,14830,14830,14830,14830,0
20241121,150000,559944230,14830,14810,14830,14810,72
20241121,145900,558877530,14840,14840,14840,14840,30
20241121,145800,558432330,14840,14840,14840,14840,0
20241121,145700,558432330,14840,14840,14840,14840,5
20241121,145600,558358130,14840,14840,14840,14840,17
20241121,145500,558105850,14860,14860,14860,14860,0
20241121,145400,558105850,14860,14860,14860,14860,0
20241121,145300,558105850,14860,14860,14860,14860,16
20241121,145200,557868090,14860,14860,14860,14860,0
20241121,145100,557868090,14860,14810,14860,14780,259
20241121,145000,554033030,14860,14860,14860,14860,22
20241121,144900,553706110,14870,14850,14870,14850,550
20241121,144800,545532770,14860,14860,14860,14860,13
20241121,144700,545339590,14870,14870,14870,14870,25
20241121,144600,544967840,14860,14860,14870,14860,231
20241121,144500,541535030,14860,14790,14860,14790,221
20241121,144400,538256250,14860,14860,14860,14860,68
20241121,144300,537245770,14860,14860,14860,14860,0
20241121,144200,537245770,14860,14860,14860,14860,0
20241121,144100,537245770,14860,14800,14860,14800,3237
20241121,144000,489324550,14870,14870,14870,14870,0
20241121,143900,489324550,14870,14870,14870,14870,0
20241121,143800,489324550,14870,14870,14870,14870,0
20241121,143700,489324550,14870,14870,14870,14870,0
20241121,143600,489324550,14870,14870,14870,14870,0
20241121,143500,489324550,14870,14800,14870,14790,181
20241121,143400,486645690,14880,14810,14880,14810,112
20241121,143300,484986410,14880,14880,14880,14880,0
20241121,143200,484986410,14880,14880,14880,14880,3
20241121,143100,484941770,14880,14820,14880,14820,58
20241121,143000,484082030,14880,14880,14880,14850,287
20241121,142900,479819180,14880,14820,14880,14820,108
20241121,142800,478218140,14880,14880,14880,14880,0
20241121,142700,478218140,14880,14880,14880,14880,0
20241121,142600,478218140,14880,14880,14880,14880,54
20241121,142500,477414620,14880,14860,14880,14860,40
20241121,142400,476820080,14880,14880,14880,14880,0
20241121,142300,476820080,14880,14880,14880,14880,0
20241121,142200,476820080,14880,14880,14880,14880,0
20241121,142100,476820080,14880,14880,14880,14880,31
20241121,142000,476358800,14880,14880,14880,14880,0
20241121,141900,476358800,14880,14880,14880,14880,25
20241121,141800,475986800,14880,14880,14880,14880,0
20241121,141700,475986800,14880,14870,14880,14870,11
20241121,141600,475823130,14880,14810,14890,14810,564
20241121,141500,467466400,14900,14900,14900,14900,0
20241121,141400,467466400,14900,14900,14900,14900,0
20241121,141300,467466400,14900,14880,14900,14880,1037
20241121,141200,452025190,14890,14890,14890,14890,0
20241121,141100,452025190,14890,14890,14890,14890,108
20241121,141000,450417070,14890,14890,14890,14890,0
20241121,140900,450417070,14890,14810,14890,14800,793
20241121,140800,438674260,14890,14820,14890,14820,47
20241121,140700,437977440,14820,14820,14890,14820,76
20241121,140600,436850700,14820,14820,14820,14820,1
20241121,140500,436835880,14890,14890,14890,14890,147
20241121,140400,434647050,14890,14890,14890,14890,19
20241121,140300,434364140,14890,14890,14890,14890,0
20241121,140200,434364140,14890,14880,14890,14880,61
20241121,140100,433456420,14890,14880,14890,14880,57
20241121,140000,432608230,14880,14880,14880,14880,101
20241121,135900,431105350,14880,14830,14880,14830,28
20241121,135800,430689950,14840,14840,14840,14840,29
20241121,135700,430259590,14840,14830,14840,14830,23
20241121,135600,429918470,14830,14840,14850,14830,48
20241121,135500,429206210,14880,14880,14880,14880,1
20241121,135400,429191330,14840,14840,14840,14840,1
20241121,135300,429176490,14840,14840,14840,14840,0
20241121,135200,429176490,14840,14840,14840,14840,20
20241121,135100,428879690,14840,14890,14890,14840,22
20241121,135000,428552560,14890,14880,14890,14880,345
20241121,134900,423418720,14900,14880,14900,14880,101
20241121,134800,421915760,14880,14880,14880,14880,0
20241121,134700,421915760,14880,14880,14880,14840,483
20241121,134600,414729240,14880,14880,14880,14880,55
20241121,134500,413910840,14880,14880,14880,14880,0
20241121,134400,413910840,14880,14860,14880,14860,46
20241121,134300,413227240,14880,14880,14880,14880,0
20241121,134200,413227240,14880,14880,14880,14880,12
20241121,134100,413048680,14870,14870,14870,14870,0
20241121,134000,413048680,14870,14870,14870,14870,2
20241121,133900,413018940,14880,14880,14880,14880,1
20241121,133800,413004060,14830,14830,14880,14830,160
20241121,133700,410630760,14830,14830,14830,14830,0
20241121,133600,410630760,14830,14830,14830,14830,10
20241121,133500,410482460,14830,14800,14830,14800,135
20241121,133400,408482270,14800,14800,14800,14800,80
20241121,133300,407298270,14780,14780,14780,14780,1
20241121,133200,407283490,14800,14800,14800,14800,0
20241121,133100,407283490,14800,14800,14800,14800,7
20241121,133000,407179890,14800,14800,14800,14800,2
20241121,132900,407150290,14800,14780,14800,14780,95
20241121,132800,405746050,14800,14820,14820,14780,44
20241121,132700,405095110,14820,14820,14820,14820,0
20241121,132600,405095110,14820,14780,14820,14780,20
20241121,132500,404799310,14770,14770,14770,14770,0
20241121,132400,404799310,14770,14780,14820,14770,389
20241121,132300,399051770,14820,14790,14820,14790,91
20241121,132200,397705730,14830,14790,14830,14780,128
20241121,132100,395812430,14790,14790,14790,14790,12
20241121,132000,395634950,14820,14820,14820,14820,0
20241121,131900,395634950,14820,14800,14830,14800,6
20241121,131800,395546100,14790,14790,14790,14790,1
20241121,131700,395531310,14830,14830,14830,14830,0
20241121,131600,395531310,14830,14830,14830,14830,0
20241121,131500,395531310,14830,14780,14830,14770,46
20241121,131400,394851320,14830,14830,14830,14830,1
20241121,131300,394836490,14850,14880,14880,14850,14
20241121,131200,394628200,14880,14880,14880,14880,0
20241121,131100,394628200,14880,14790,14880,14790,21
20241121,131000,394317520,14880,14800,14880,14800,468
20241121,130900,387388650,14800,14800,14800,14800,0
20241121,130800,387388650,14800,14800,14800,14800,23
20241121,130700,387048250,14800,14800,14800,14800,1
20241121,130600,387033450,14860,14800,14860,14800,103
20241121,130500,385508870,14900,14900,14900,14900,0
20241121,130400,385508870,14900,14900,14900,14900,0
20241121,130300,385508870,14900,14790,14900,14750,214
20241121,130200,382347910,14920,14800,14930,14800,108
20241121,130100,380748480,14930,14800,14930,14800,109
20241121,130000,379134110,14940,14800,14940,14800,752
20241121,125900,367997140,14950,14800,14950,14800,1005
20241121,125800,353062350,14900,14800,14900,14800,107
20241121,125700,351478100,14900,14900,14900,14900,0
20241121,125600,351478100,14900,14900,14900,14900,0
20241121,125500,351478100,14900,14900,14900,14900,0
20241121,125400,351478100,14900,14900,14900,14900,0
20241121,125300,351478100,14900,14870,14900,14870,274
20241121,125200,347399620,14870,14870,14870,14870,1
20241121,125100,347384750,14820,14790,14870,14790,11
20241121,125000,347221540,14790,14790,14790,14790,0
20241121,124900,347221540,14790,14790,14790,14790,0
20241121,124800,347221540,14790,14790,14790,14790,0
20241121,124700,347221540,14790,14880,14880,14790,7
20241121,124600,347117470,14900,14900,14900,14900,0
20241121,124500,347117470,14900,14900,14900,14900,0
20241121,124400,347117470,14900,14900,14900,14900,6
20241121,124300,347028070,14900,14850,14900,14850,448
20241121,124200,340361060,14880,14880,14880,14880,0
20241121,124100,340361060,14880,14880,14880,14880,0
20241121,124000,340361060,14880,14820,14880,14750,69
20241121,123900,339340080,14880,14880,14880,14880,0
20241121,123800,339340080,14880,14860,14880,14860,173
20241121,123700,336768000,14880,14850,14880,14850,49
20241121,123600,336039990,14850,14850,14860,14850,60
20241121,123500,335148950,14850,14850,14850,14850,10
20241121,123400,335000450,14860,14830,14860,14830,31
20241121,123300,334540300,14860,14830,14860,14820,243
20241121,123200,330934820,14830,14830,14830,14830,32
20241121,123100,330460260,14830,14830,14830,14830,0
20241121,123000,330460260,14830,14800,14830,14760,251
20241121,122900,326748940,14800,14800,14800,14800,38
20241121,122800,326186540,14820,14820,14820,14820,0
20241121,122700,326186540,14820,14820,14820,14820,0
20241121,122600,326186540,14820,14820,14820,14820,0
20241121,122500,326186540,14820,14820,14820,14820,0
20241121,122400,326186540,14820,14820,14820,14820,0
20241121,122300,326186540,14820,14820,14820,14820,0
20241121,122200,326186540,14820,14820,14820,14820,0
20241121,122100,326186540,14820,14820,14820,14810,152
20241121,122000,323934990,14820,14820,14820,14820,0
20241121,121900,323934990,14820,14820,14820,14820,4
20241121,121800,323875710,14820,14830,14830,14820,16
20241121,121700,323638450,14830,14830,14830,14800,22
20241121,121600,323312670,14830,14800,14830,14800,520
20241121,121500,315609450,14810,14810,14810,14810,53
20241121,121400,314824520,14810,14810,14810,14810,0
20241121,121300,314824520,14810,14810,14810,14810,0
20241121,121200,314824520,14810,14810,14810,14810,0
20241121,121100,314824520,14810,14810,14810,14810,0
20241121,121000,314824520,14810,14810,14810,14810,0
20241121,120900,314824520,14810,14810,14810,14810,0
20241121,120800,314824520,14810,14810,14810,14810,0
20241121,120700,314824520,14810,14810,14810,14810,0
20241121,120600,314824520,14810,14810,14810,14810,5
20241121,120500,314750470,14810,14750,14810,14740,236
20241121,120400,311268650,14810,14750,14810,14750,28
20241121,120300,310855510,14810,14810,14810,14810,0
20241121,120200,310855510,14810,14810,14810,14810,1
20241121,120100,310840700,14810,14810,14810,14810,0
20241121,120000,310840700,14810,14810,14810,14810,0
20241121,115900,310840700,14810,14750,14810,14750,68
20241121,115800,309837460,14810,14790,14810,14790,58
20241121,115700,308979560,14810,14810,14810,14810,22
20241121,115600,308653740,14810,14810,14810,14810,0
20241121,115500,308653740,14810,14810,14810,14810,0
20241121,115400,308653740,14810,14810,14810,14810,28
20241121,115300,308239060,14810,14800,14810,14800,57
20241121,115200,307395420,14800,14800,14800,14800,1
20241121,115100,307380620,14800,14800,14800,14800,0
20241121,115000,307380620,14800,14800,14800,14800,0
20241121,114900,307380620,14800,14800,14800,14800,0
20241121,114800,307380620,14800,14800,14800,14800,0
20241121,114700,307380620,14800,14800,14800,14800,3
20241121,114600,307336220,14800,14800,14800,14800,0
20241121,114500,307336220,14800,14800,14800,14800,5
20241121,114400,307262220,14810,14810,14810,14810,0
20241121,114300,307262220,14810,14810,14810,14810,0
20241121,114200,307262220,14810,14810,14810,14810,0
20241121,114100,307262220,14810,14810,14810,14810,0
20241121,114000,307262220,14810,14810,14810,14810,0
20241121,113900,307262220,14810,14810,14810,14810,0
20241121,113800,307262220,14810,14800,14810,14800,141
20241121,113700,305175310,14800,14800,14800,14800,0
20241121,113600,305175310,14800,14800,14800,14800,2
20241121,113500,305145710,14800,14800,14800,14800,2
20241121,113400,305116110,14800,14800,14820,14800,440
20241121,113300,298601600,14800,14720,14800,14720,56
20241121,113200,297777040,14800,14740,14800,14730,284
20241121,113100,293592230,14800,14800,14800,14800,0
20241121,113000,293592230,14800,14750,14800,14730,355
20241121,112900,288360610,14750,14790,14800,14750,45
20241121,112800,287695350,14800,14790,14800,14790,129
20241121,112700,285787340,14790,14780,14790,14770,120
20241121,112600,284013770,14780,14750,14780,14750,53
20241121,112500,283231070,14740,14740,14740,14740,9
20241121,112400,283098410,14800,14750,14800,14750,38
20241121,112300,282537760,14790,14790,14790,14790,2
20241121,112200,282508180,14800,14800,14800,14800,0
20241121,112100,282508180,14800,14800,14800,14800,22
20241121,112000,282182580,14800,14800,14800,14800,0
20241121,111900,282182580,14800,14740,14800,14740,117
20241121,111800,280457410,14740,14740,14800,14730,842
20241121,111700,268049630,14790,14800,14800,14790,55
20241121,111600,267236170,14800,14800,14800,14800,3
20241121,111500,267191770,14810,14750,14810,14740,1074
20241121,111400,251355770,14800,14800,14800,14800,0
20241121,111300,251355770,14800,14760,14800,14750,544
20241121,111200,243327930,14770,14770,14770,14770,3
20241121,111100,243283620,14780,14770,14790,14750,346
20241121,111000,238173380,14800,14800,14800,14800,0
20241121,110900,238173380,14800,14800,14800,14800,0
20241121,110800,238173380,14800,14800,14800,14800,5
20241121,110700,238099380,14810,14810,14810,14810,0
20241121,110600,238099380,14810,14810,14810,14810,37
20241121,110500,237551410,14810,14810,14810,14810,0
20241121,110400,237551410,14810,14810,14810,14810,0
20241121,110300,237551410,14810,14790,14810,14790,108
20241121,110200,235953950,14790,14790,14790,14790,0
20241121,110100,235953950,14790,14790,14790,14790,51
20241121,110000,235199660,14800,14800,14800,14800,358
20241121,105900,229901260,14800,14800,14800,14800,0
20241121,105800,229901260,14800,14790,14800,14790,183
20241121,105700,227194620,14790,14790,14790,14790,25
20241121,105600,226824870,14790,14790,14790,14790,16
20241121,105500,226588230,14790,14790,14790,14760,26
20241121,105400,226204230,14790,14790,14790,14790,7
20241121,105300,226100700,14790,14750,14790,14750,13
20241121,105200,225908830,14750,14750,14750,14750,0
20241121,105100,225908830,14750,14750,14750,14750,14
20241121,105000,225702330,14790,14790,14790,14760,109
20241121,104900,224093220,14800,14800,14800,14800,0
20241121,104800,224093220,14800,14800,14800,14800,0
20241121,104700,224093220,14800,14800,14800,14800,0
20241121,104600,224093220,14800,14760,14800,14760,448
20241121,104500,217471080,14790,14770,14790,14760,126
20241121,104400,215609970,14790,14800,14800,14780,191
20241121,104300,212786850,14800,14790,14800,14790,121
20241121,104200,210997150,14800,14800,14800,14800,43
20241121,104100,210360750,14820,14810,14820,14800,311
20241121,104000,205756070,14810,14810,14810,14810,13
20241121,103900,205563540,14820,14800,14820,14800,247
20241121,103800,201904400,14800,14790,14800,14780,229
20241121,103700,198517760,14790,14800,14800,14790,19
20241121,103600,198236590,14800,14800,14800,14800,57
20241121,103500,197392990,14830,14800,14830,14800,237
20241121,103400,193884280,14830,14800,14830,14800,184
20241121,103300,191160780,14800,14790,14800,14790,22
20241121,103200,190835280,14800,14790,14800,14790,112
20241121,103100,189178680,14800,14800,14800,14800,4
20241121,103000,189119480,14800,14800,14830,14790,313
20241121,102900,184486010,14800,14830,14830,14800,1069
20241121,102800,168662710,14830,14800,14830,14800,431
20241121,102700,162282990,14820,14800,14830,14800,113
20241121,102600,160610260,14830,14810,14830,14800,386
20241121,102500,154894430,14820,14790,14820,14790,53
20241121,102400,154110470,14820,14800,14820,14800,200
20241121,102300,151150190,14820,14820,14820,14800,32
20241121,102200,150676250,14820,14820,14820,14820,16
20241121,102100,150439130,14800,14820,14820,14800,14
20241121,102000,150231670,14840,14840,14840,14840,0
20241121,101900,150231670,14840,14840,14840,14840,29
20241121,101800,149801310,14840,14840,14840,14840,0
20241121,101700,149801310,14840,14840,14840,14840,0
20241121,101600,149801310,14840,14780,14840,14770,191
20241121,101500,146977970,14800,14820,14840,14800,10
20241121,101400,146829850,14820,14820,14820,14820,0
20241121,101300,146829850,14820,14820,14820,14820,0
20241121,101200,146829850,14820,14840,14840,14820,6
20241121,101100,146740830,14850,14830,14850,14830,107
20241121,101000,145153880,14850,14850,14850,14850,1
20241121,100900,145139030,14860,14850,14860,14850,88
20241121,100800,143832200,14850,14850,14850,14850,0
20241121,100700,143832200,14850,14850,14850,14850,2
20241121,100600,143802500,14860,14780,14860,14780,18
20241121,100500,143536220,14780,14780,14780,14780,7
20241121,100400,143432760,14790,14790,14790,14790,0
20241121,100300,143432760,14790,14860,14860,14790,116
20241121,100200,141709630,14860,14800,14860,14790,251
20241121,100100,137995280,14860,14830,14860,14800,286
20241121,100000,133758970,14860,14860,14860,14860,2
20241121,095900,133729250,14860,14860,14860,14860,0
20241121,095800,133729250,14860,14860,14860,14860,0
20241121,095700,133729250,14860,14800,14860,14800,34
20241121,095600,133225870,14890,14890,14890,14890,0
20241121,095500,133225870,14890,14810,14890,14800,250
20241121,095400,129523550,14890,14890,14890,14890,74
20241121,095300,128421690,14890,14840,14890,14840,17
20241121,095200,128168810,14840,14840,14840,14840,0
20241121,095100,128168810,14840,14800,14840,14800,549
20241121,095000,120033370,14800,14770,14800,14770,67
20241121,094900,119043570,14800,14780,14800,14780,2
20241121,094800,119013990,14800,14800,14800,14800,1
20241121,094700,118999190,14770,14770,14770,14770,0
20241121,094600,118999190,14770,14810,14810,14770,6
20241121,094500,118910370,14810,14810,14810,14810,0
20241121,094400,118910370,14810,14810,14810,14810,15
20241121,094300,118688220,14810,14810,14810,14800,17
20241121,094200,118436480,14800,14800,14800,14800,1
20241121,094100,118421680,14810,14800,14810,14800,6
20241121,094000,118332870,14810,14810,14810,14810,0
20241121,093900,118332870,14810,14810,14810,14810,5
20241121,093800,118258820,14810,14750,14810,14750,81
20241121,093700,117063710,14810,14760,14810,14760,212
20241121,093600,113933840,14820,14760,14820,14760,103
20241121,093500,112411340,14820,14770,14820,14770,210
20241121,093400,109309140,14770,14770,14770,14770,0
20241121,093300,109309140,14770,14770,14770,14770,0
20241121,093200,109309140,14770,14770,14770,14770,7
20241121,093100,109205750,14810,14810,14810,14810,0
20241121,093000,109205750,14810,14750,14810,14750,237
20241121,092900,105709040,14750,14810,14810,14750,30
20241121,092800,105265100,14810,14750,14810,14750,67
20241121,092700,104276610,14810,14800,14810,14800,20
20241121,092600,103980500,14810,14810,14810,14810,0
20241121,092500,103980500,14810,14800,14810,14800,47
20241121,092400,103284870,14800,14750,14810,14750,125
20241121,092300,101440500,14810,14810,14810,14810,1
20241121,092200,101425690,14730,14730,14830,14730,3
20241121,092100,101381400,14730,14770,14840,14730,273
20241121,092000,97357610,14780,14780,14780,14730,90
20241121,091900,96031510,14780,14740,14790,14730,241
20241121,091800,92480160,14850,14800,14850,14800,513
20241121,091700,84886250,14850,14740,14850,14740,22
20241121,091600,84561750,14850,14790,14850,14740,486
20241121,091500,77390990,14850,14850,14850,14800,595
20241121,091400,68573790,14900,14900,14900,14900,5
20241121,091300,68499290,14930,14850,14930,14830,234
20241121,091200,65027450,14970,14840,14970,14840,229
20241121,091100,61626880,14850,14940,15020,14850,830
20241121,091000,49275870,15000,15070,15080,14890,1725
20241121,090900,23528510,15070,14990,15070,14990,180
20241121,090800,20829750,15080,14990,15080,14990,17
20241121,090700,20574740,14990,15100,15100,14990,381
20241121,090600,14853180,15100,15090,15100,15080,119
20241121,090500,13057710,15010,15020,15130,15010,217
20241121,090400,9797540,15010,15000,15150,15000,120
20241121,090300,7996930,15000,15000,15000,15000,5
20241121,090200,7921930,14990,14990,14990,14990,35
20241121,090100,7397280,15000,15000,15000,15000,65
20241121,090000,6422280,15000,14930,15000,14930,420