KissMeData/182360/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,202300,1337191460,14880,14880,14880,14880,2024
20241119,202200,1337191460,14880,14880,14880,14880,0
20241119,202100,1337191460,14880,14880,14880,14880,0
20241119,202000,1337191460,14880,14880,14880,14880,0
20241119,201900,1337191460,14880,14880,14880,14880,0
20241119,201800,1337191460,14880,14880,14880,14880,0
20241119,201700,1337191460,14880,14880,14880,14880,0
20241119,201600,1337191460,14880,14880,14880,14880,0
20241119,201500,1337191460,14880,14880,14880,14880,0
20241119,201400,1337191460,14880,14880,14880,14880,0
20241119,201300,1337191460,14880,14880,14880,14880,0
20241119,201200,1337191460,14880,14880,14880,14880,0
20241119,201100,1337191460,14880,14880,14880,14880,0
20241119,201000,1337191460,14880,14880,14880,14880,0
20241119,200900,1337191460,14880,14880,14880,14880,0
20241119,200800,1337191460,14880,14880,14880,14880,0
20241119,200700,1337191460,14880,14880,14880,14880,0
20241119,200600,1337191460,14880,14880,14880,14880,0
20241119,200500,1337191460,14880,14880,14880,14880,0
20241119,200400,1337191460,14880,14880,14880,14880,0
20241119,200300,1337191460,14880,14880,14880,14880,0
20241119,200200,1337191460,14880,14880,14880,14880,0
20241119,200100,1337191460,14880,14880,14880,14880,0
20241119,200000,1337191460,14880,14880,14880,14880,0
20241119,195900,1337191460,14880,14880,14880,14880,0
20241119,195800,1337191460,14880,14880,14880,14880,0
20241119,195700,1337191460,14880,14880,14880,14880,0
20241119,195600,1337191460,14880,14880,14880,14880,0
20241119,195500,1337191460,14880,14880,14880,14880,0
20241119,195400,1337191460,14880,14880,14880,14880,0
20241119,195300,1337191460,14880,14880,14880,14880,2024
20241119,195200,1337191460,14880,14880,14880,14880,0
20241119,195100,1337191460,14880,14880,14880,14880,0
20241119,195000,1337191460,14880,14880,14880,14880,0
20241119,194900,1337191460,14880,14880,14880,14880,0
20241119,194800,1337191460,14880,14880,14880,14880,0
20241119,194700,1337191460,14880,14880,14880,14880,0
20241119,194600,1337191460,14880,14880,14880,14880,0
20241119,194500,1337191460,14880,14880,14880,14880,0
20241119,194400,1337191460,14880,14880,14880,14880,0
20241119,194300,1337191460,14880,14880,14880,14880,0
20241119,194200,1337191460,14880,14880,14880,14880,0
20241119,194100,1337191460,14880,14880,14880,14880,0
20241119,194000,1337191460,14880,14880,14880,14880,0
20241119,193900,1337191460,14880,14880,14880,14880,0
20241119,193800,1337191460,14880,14880,14880,14880,0
20241119,193700,1337191460,14880,14880,14880,14880,0
20241119,193600,1337191460,14880,14880,14880,14880,0
20241119,193500,1337191460,14880,14880,14880,14880,0
20241119,193400,1337191460,14880,14880,14880,14880,0
20241119,193300,1337191460,14880,14880,14880,14880,0
20241119,193200,1337191460,14880,14880,14880,14880,0
20241119,193100,1337191460,14880,14880,14880,14880,0
20241119,193000,1337191460,14880,14880,14880,14880,0
20241119,192900,1337191460,14880,14880,14880,14880,0
20241119,192800,1337191460,14880,14880,14880,14880,0
20241119,192700,1337191460,14880,14880,14880,14880,0
20241119,192600,1337191460,14880,14880,14880,14880,0
20241119,192500,1337191460,14880,14880,14880,14880,0
20241119,192400,1337191460,14880,14880,14880,14880,0
20241119,192300,1337191460,14880,14880,14880,14880,2024
20241119,192200,1337191460,14880,14880,14880,14880,0
20241119,192100,1337191460,14880,14880,14880,14880,0
20241119,192000,1337191460,14880,14880,14880,14880,0
20241119,191900,1337191460,14880,14880,14880,14880,0
20241119,191800,1337191460,14880,14880,14880,14880,0
20241119,191700,1337191460,14880,14880,14880,14880,0
20241119,191600,1337191460,14880,14880,14880,14880,0
20241119,191500,1337191460,14880,14880,14880,14880,0
20241119,191400,1337191460,14880,14880,14880,14880,0
20241119,191300,1337191460,14880,14880,14880,14880,0
20241119,191200,1337191460,14880,14880,14880,14880,0
20241119,191100,1337191460,14880,14880,14880,14880,0
20241119,191000,1337191460,14880,14880,14880,14880,0
20241119,190900,1337191460,14880,14880,14880,14880,0
20241119,190800,1337191460,14880,14880,14880,14880,0
20241119,190700,1337191460,14880,14880,14880,14880,0
20241119,190600,1337191460,14880,14880,14880,14880,0
20241119,190500,1337191460,14880,14880,14880,14880,0
20241119,190400,1337191460,14880,14880,14880,14880,0
20241119,190300,1337191460,14880,14880,14880,14880,0
20241119,190200,1337191460,14880,14880,14880,14880,0
20241119,190100,1337191460,14880,14880,14880,14880,0
20241119,190000,1337191460,14880,14880,14880,14880,0
20241119,185900,1337191460,14880,14880,14880,14880,0
20241119,185800,1337191460,14880,14880,14880,14880,0
20241119,185700,1337191460,14880,14880,14880,14880,0
20241119,185600,1337191460,14880,14880,14880,14880,0
20241119,185500,1337191460,14880,14880,14880,14880,0
20241119,185400,1337191460,14880,14880,14880,14880,0
20241119,185300,1337191460,14880,14880,14880,14880,2024
20241119,185200,1337191460,14880,14880,14880,14880,0
20241119,185100,1337191460,14880,14880,14880,14880,0
20241119,185000,1337191460,14880,14880,14880,14880,0
20241119,184900,1337191460,14880,14880,14880,14880,0
20241119,184800,1337191460,14880,14880,14880,14880,0
20241119,184700,1337191460,14880,14880,14880,14880,0
20241119,184600,1337191460,14880,14880,14880,14880,0
20241119,184500,1337191460,14880,14880,14880,14880,0
20241119,184400,1337191460,14880,14880,14880,14880,0
20241119,184300,1337191460,14880,14880,14880,14880,0
20241119,184200,1337191460,14880,14880,14880,14880,0
20241119,184100,1337191460,14880,14880,14880,14880,0
20241119,184000,1337191460,14880,14880,14880,14880,0
20241119,183900,1337191460,14880,14880,14880,14880,0
20241119,183800,1337191460,14880,14880,14880,14880,0
20241119,183700,1337191460,14880,14880,14880,14880,0
20241119,183600,1337191460,14880,14880,14880,14880,0
20241119,183500,1337191460,14880,14880,14880,14880,0
20241119,183400,1337191460,14880,14880,14880,14880,0
20241119,183300,1337191460,14880,14880,14880,14880,0
20241119,183200,1337191460,14880,14880,14880,14880,0
20241119,183100,1337191460,14880,14880,14880,14880,0
20241119,183000,1337191460,14880,14880,14880,14880,0
20241119,182900,1337191460,14880,14880,14880,14880,0
20241119,182800,1337191460,14880,14880,14880,14880,0
20241119,182700,1337191460,14880,14880,14880,14880,0
20241119,182600,1337191460,14880,14880,14880,14880,0
20241119,182500,1337191460,14880,14880,14880,14880,0
20241119,182400,1337191460,14880,14880,14880,14880,0
20241119,182300,1337191460,14880,14880,14880,14880,2024
20241119,182200,1337191460,14880,14880,14880,14880,0
20241119,182100,1337191460,14880,14880,14880,14880,0
20241119,182000,1337191460,14880,14880,14880,14880,0
20241119,181900,1337191460,14880,14880,14880,14880,0
20241119,181800,1337191460,14880,14880,14880,14880,0
20241119,181700,1337191460,14880,14880,14880,14880,0
20241119,181600,1337191460,14880,14880,14880,14880,0
20241119,181500,1337191460,14880,14880,14880,14880,0
20241119,181400,1337191460,14880,14880,14880,14880,0
20241119,181300,1337191460,14880,14880,14880,14880,0
20241119,181200,1337191460,14880,14880,14880,14880,0
20241119,181100,1337191460,14880,14880,14880,14880,0
20241119,181000,1337191460,14880,14880,14880,14880,0
20241119,180900,1337191460,14880,14880,14880,14880,0
20241119,180800,1337191460,14880,14880,14880,14880,0
20241119,180700,1337191460,14880,14880,14880,14880,0
20241119,180600,1337191460,14880,14880,14880,14880,0
20241119,180500,1337191460,14880,14880,14880,14880,0
20241119,180400,1337191460,14880,14880,14880,14880,0
20241119,180300,1337191460,14880,14880,14880,14880,0
20241119,180200,1337191460,14880,14880,14880,14880,0
20241119,180100,1337191460,14880,14880,14880,14880,0
20241119,180000,1337191460,14880,14880,14880,14880,0
20241119,175900,1337191460,14880,14880,14880,14880,0
20241119,175800,1337191460,14880,14880,14880,14880,0
20241119,175700,1337191460,14880,14880,14880,14880,0
20241119,175600,1337191460,14880,14880,14880,14880,0
20241119,175500,1337191460,14880,14880,14880,14880,0
20241119,175400,1337191460,14880,14880,14880,14880,0
20241119,175300,1337191460,14880,14880,14880,14880,2024
20241119,175200,1337191460,14880,14880,14880,14880,0
20241119,175100,1337191460,14880,14880,14880,14880,0
20241119,175000,1337191460,14880,14880,14880,14880,0
20241119,174900,1337191460,14880,14880,14880,14880,0
20241119,174800,1337191460,14880,14880,14880,14880,0
20241119,174700,1337191460,14880,14880,14880,14880,0
20241119,174600,1337191460,14880,14880,14880,14880,0
20241119,174500,1337191460,14880,14880,14880,14880,0
20241119,174400,1337191460,14880,14880,14880,14880,0
20241119,174300,1337191460,14880,14880,14880,14880,0
20241119,174200,1337191460,14880,14880,14880,14880,0
20241119,174100,1337191460,14880,14880,14880,14880,0
20241119,174000,1337191460,14880,14880,14880,14880,0
20241119,173900,1337191460,14880,14880,14880,14880,0
20241119,173800,1337191460,14880,14880,14880,14880,0
20241119,173700,1337191460,14880,14880,14880,14880,0
20241119,173600,1337191460,14880,14880,14880,14880,0
20241119,173500,1337191460,14880,14880,14880,14880,0
20241119,173400,1337191460,14880,14880,14880,14880,0
20241119,173300,1337191460,14880,14880,14880,14880,0
20241119,173200,1337191460,14880,14880,14880,14880,0
20241119,173100,1337191460,14880,14880,14880,14880,0
20241119,173000,1337191460,14880,14880,14880,14880,0
20241119,172900,1337191460,14880,14880,14880,14880,0
20241119,172800,1337191460,14880,14880,14880,14880,0
20241119,172700,1337191460,14880,14880,14880,14880,0
20241119,172600,1337191460,14880,14880,14880,14880,0
20241119,172500,1337191460,14880,14880,14880,14880,0
20241119,172400,1337191460,14880,14880,14880,14880,0
20241119,172300,1337191460,14880,14880,14880,14880,2024
20241119,172200,1337191460,14880,14880,14880,14880,0
20241119,172100,1337191460,14880,14880,14880,14880,0
20241119,172000,1337191460,14880,14880,14880,14880,0
20241119,171900,1337191460,14880,14880,14880,14880,0
20241119,171800,1337191460,14880,14880,14880,14880,0
20241119,171700,1337191460,14880,14880,14880,14880,0
20241119,171600,1337191460,14880,14880,14880,14880,0
20241119,171500,1337191460,14880,14880,14880,14880,0
20241119,171400,1337191460,14880,14880,14880,14880,0
20241119,171300,1337191460,14880,14880,14880,14880,0
20241119,171200,1337191460,14880,14880,14880,14880,0
20241119,171100,1337191460,14880,14880,14880,14880,0
20241119,171000,1337191460,14880,14880,14880,14880,0
20241119,170900,1337191460,14880,14880,14880,14880,0
20241119,170800,1337191460,14880,14880,14880,14880,0
20241119,170700,1337191460,14880,14880,14880,14880,0
20241119,170600,1337191460,14880,14880,14880,14880,0
20241119,170500,1337191460,14880,14880,14880,14880,0
20241119,170400,1337191460,14880,14880,14880,14880,0
20241119,170300,1337191460,14880,14880,14880,14880,0
20241119,170200,1337191460,14880,14880,14880,14880,0
20241119,170100,1337191460,14880,14880,14880,14880,0
20241119,170000,1337191460,14880,14880,14880,14880,0
20241119,165900,1337191460,14880,14880,14880,14880,0
20241119,165800,1337191460,14880,14880,14880,14880,0
20241119,165700,1337191460,14880,14880,14880,14880,0
20241119,165600,1337191460,14880,14880,14880,14880,0
20241119,165500,1337191460,14880,14880,14880,14880,0
20241119,165400,1337191460,14880,14880,14880,14880,0
20241119,165300,1337191460,14880,14880,14880,14880,2024
20241119,165200,1337191460,14880,14880,14880,14880,0
20241119,165100,1337191460,14880,14880,14880,14880,0
20241119,165000,1337191460,14880,14880,14880,14880,0
20241119,164900,1337191460,14880,14880,14880,14880,0
20241119,164800,1337191460,14880,14880,14880,14880,0
20241119,164700,1337191460,14880,14880,14880,14880,0
20241119,164600,1337191460,14880,14880,14880,14880,0
20241119,164500,1337191460,14880,14880,14880,14880,0
20241119,164400,1337191460,14880,14880,14880,14880,0
20241119,164300,1337191460,14880,14880,14880,14880,0
20241119,164200,1337191460,14880,14880,14880,14880,0
20241119,164100,1337191460,14880,14880,14880,14880,0
20241119,164000,1337191460,14880,14880,14880,14880,0
20241119,163900,1337191460,14880,14880,14880,14880,0
20241119,163800,1337191460,14880,14880,14880,14880,0
20241119,163700,1337191460,14880,14880,14880,14880,0
20241119,163600,1337191460,14880,14880,14880,14880,0
20241119,163500,1337191460,14880,14880,14880,14880,0
20241119,163400,1337191460,14880,14880,14880,14880,0
20241119,163300,1337191460,14880,14880,14880,14880,0
20241119,163200,1337191460,14880,14880,14880,14880,0
20241119,163100,1337191460,14880,14880,14880,14880,0
20241119,163000,1337191460,14880,14880,14880,14880,0
20241119,162900,1337191460,14880,14880,14880,14880,0
20241119,162800,1337191460,14880,14880,14880,14880,0
20241119,162700,1337191460,14880,14880,14880,14880,0
20241119,162600,1337191460,14880,14880,14880,14880,0
20241119,162500,1337191460,14880,14880,14880,14880,0
20241119,162400,1337191460,14880,14880,14880,14880,0
20241119,162300,1337191460,14880,14880,14880,14880,2024
20241119,162200,1337191460,14880,14880,14880,14880,0
20241119,162100,1337191460,14880,14880,14880,14880,0
20241119,162000,1337191460,14880,14880,14880,14880,0
20241119,161900,1337191460,14880,14880,14880,14880,0
20241119,161800,1337191460,14880,14880,14880,14880,0
20241119,161700,1337191460,14880,14880,14880,14880,0
20241119,161600,1337191460,14880,14880,14880,14880,0
20241119,161500,1337191460,14880,14880,14880,14880,0
20241119,161400,1337191460,14880,14880,14880,14880,0
20241119,161300,1337191460,14880,14880,14880,14880,0
20241119,161200,1337191460,14880,14880,14880,14880,0
20241119,161100,1337191460,14880,14880,14880,14880,0
20241119,161000,1337191460,14880,14880,14880,14880,0
20241119,160900,1337191460,14880,14880,14880,14880,0
20241119,160800,1337191460,14880,14880,14880,14880,0
20241119,160700,1337191460,14880,14880,14880,14880,0
20241119,160600,1337191460,14880,14880,14880,14880,0
20241119,160500,1337191460,14880,14880,14880,14880,0
20241119,160400,1337191460,14880,14880,14880,14880,0
20241119,160300,1337191460,14880,14880,14880,14880,0
20241119,160200,1337191460,14880,14880,14880,14880,0
20241119,160100,1337191460,14880,14880,14880,14880,0
20241119,160000,1337191460,14880,14880,14880,14880,0
20241119,155900,1337191460,14880,14880,14880,14880,0
20241119,155800,1337191460,14880,14880,14880,14880,0
20241119,155700,1337191460,14880,14880,14880,14880,0
20241119,155600,1337191460,14880,14880,14880,14880,0
20241119,155500,1337191460,14880,14880,14880,14880,0
20241119,155400,1337191460,14880,14880,14880,14880,0
20241119,155300,1337191460,14880,14880,14880,14880,2024
20241119,155200,1337191460,14880,14880,14880,14880,0
20241119,155100,1337191460,14880,14880,14880,14880,0
20241119,155000,1337191460,14880,14880,14880,14880,0
20241119,154900,1337191460,14880,14880,14880,14880,0
20241119,154800,1337191460,14880,14880,14880,14880,0
20241119,154700,1337191460,14880,14880,14880,14880,0
20241119,154600,1337191460,14880,14880,14880,14880,0
20241119,154500,1337191460,14880,14880,14880,14880,0
20241119,154400,1337191460,14880,14880,14880,14880,0
20241119,154300,1337191460,14880,14880,14880,14880,0
20241119,154200,1337191460,14880,14880,14880,14880,0
20241119,154100,1337191460,14880,14880,14880,14880,0
20241119,154000,1337191460,14880,14880,14880,14880,0
20241119,153900,1337191460,14880,14880,14880,14880,0
20241119,153800,1337191460,14880,14880,14880,14880,0
20241119,153700,1337191460,14880,14880,14880,14880,0
20241119,153600,1337191460,14880,14880,14880,14880,0
20241119,153500,1337191460,14880,14880,14880,14880,0
20241119,153400,1337191460,14880,14880,14880,14880,0
20241119,153300,1337191460,14880,14880,14880,14880,0
20241119,153200,1337191460,14880,14880,14880,14880,0
20241119,153100,1337191460,14880,14880,14880,14880,0
20241119,153000,1337191460,14880,14880,14880,14880,2024
20241119,152900,1307074340,14810,14810,14810,14810,0
20241119,152800,1307074340,14810,14810,14810,14810,0
20241119,152700,1307074340,14810,14810,14810,14810,0
20241119,152600,1307074340,14810,14810,14810,14810,0
20241119,152500,1307074340,14810,14810,14810,14810,0
20241119,152400,1307074340,14810,14810,14810,14810,0
20241119,152300,1307074340,14810,14810,14810,14810,0
20241119,152200,1307074340,14810,14810,14810,14810,0
20241119,152100,1307074340,14810,14810,14810,14810,0
20241119,152000,1307074340,14810,14810,14810,14810,0
20241119,151900,1307074340,14810,14850,14850,14810,1201
20241119,151800,1289287330,14850,14810,14850,14810,64
20241119,151700,1288338930,14850,14860,14860,14830,51
20241119,151600,1287582020,14860,14870,14870,14800,681
20241119,151500,1277497400,14880,14810,14900,14810,255
20241119,151400,1273712550,14900,14820,14900,14820,164
20241119,151300,1271281350,14910,14850,14910,14830,105
20241119,151200,1269723000,14910,14870,14910,14850,31
20241119,151100,1269261990,14870,14870,14870,14840,224
20241119,151000,1265936530,14920,14920,14920,14920,3
20241119,150900,1265891770,14920,14900,14920,14840,571
20241119,150800,1257389430,14900,14900,14900,14850,29
20241119,150700,1256957830,14900,14900,14900,14860,14
20241119,150600,1256749520,14900,14900,14900,14900,10
20241119,150500,1256600520,14900,14900,14900,14900,16
20241119,150400,1256362120,14840,14900,14900,14840,81
20241119,150300,1255159420,14900,14850,14900,14850,10
20241119,150200,1255010670,14840,14850,14850,14840,11
20241119,150100,1254847400,14900,14900,14900,14900,9
20241119,150000,1254713300,14900,14910,14910,14900,16
20241119,145900,1254474810,14910,14910,14910,14840,126
20241119,145800,1252597060,14910,14910,14910,14910,8
20241119,145700,1252477780,14910,14910,14910,14910,16
20241119,145600,1252239220,14910,14880,14910,14880,302
20241119,145500,1247741510,14880,14870,14880,14870,433
20241119,145400,1241300880,14870,14870,14870,14870,12
20241119,145300,1241122440,14870,14870,14870,14870,12
20241119,145200,1240944000,14870,14850,14870,14850,86
20241119,145100,1239666350,14850,14840,14850,14840,42
20241119,145000,1239042920,14840,14840,14840,14780,57
20241119,144900,1238198440,14870,14850,14870,14840,531
20241119,144800,1230308420,14850,14760,14850,14720,566
20241119,144700,1221975490,14760,14870,14870,14760,423
20241119,144600,1215730110,14870,14870,14870,14870,22
20241119,144500,1215402970,14870,14870,14870,14870,5
20241119,144400,1215328620,14870,14860,14870,14860,60
20241119,144300,1214436920,14860,14840,14860,14840,22
20241119,144200,1214110240,14840,14840,14840,14840,3
20241119,144100,1214065720,14850,14840,14850,14840,15
20241119,144000,1213843080,14800,14860,14860,14800,56
20241119,143900,1213013440,14860,14860,14860,14860,12
20241119,143800,1212835120,14860,14860,14860,14860,8
20241119,143700,1212716240,14810,14870,14870,14810,17
20241119,143600,1212464230,14870,14870,14870,14870,9
20241119,143500,1212330400,14780,14880,14880,14780,84
20241119,143400,1211087780,14880,14850,14880,14850,140
20241119,143300,1209005440,14860,14860,14860,14860,9
20241119,143200,1208871700,14860,14860,14860,14860,16
20241119,143100,1208633940,14860,14860,14860,14860,5
20241119,143000,1208559640,14870,14750,14880,14750,466
20241119,142900,1201656960,14810,14810,14810,14810,9
20241119,142800,1201523670,14810,14810,14810,14750,16
20241119,142700,1201287010,14810,14760,14810,14760,14
20241119,142600,1201079920,14730,14690,14730,14690,54
20241119,142500,1200286220,14690,14680,14690,14680,15
20241119,142400,1200065930,14680,14620,14680,14610,1725
20241119,142300,1174812150,14680,14680,14680,14680,4
20241119,142200,1174753430,14610,14680,14680,14610,117
20241119,142100,1173043220,14680,14650,14680,14600,2139
20241119,142000,1141779080,14690,14690,14690,14690,3
20241119,141900,1141735010,14640,14680,14690,14640,1260
20241119,141800,1123281940,14680,14680,14680,14680,7
20241119,141700,1123179180,14640,14640,14640,14640,24
20241119,141600,1122827820,14640,14650,14650,14640,42
20241119,141500,1122212770,14650,14690,14690,14650,17
20241119,141400,1121963520,14690,14690,14690,14690,15
20241119,141300,1121743170,14690,14670,14690,14640,196
20241119,141200,1118871300,14690,14690,14690,14690,10
20241119,141100,1118724400,14690,14690,14690,14690,9
20241119,141000,1118592190,14690,14690,14690,14670,21
20241119,140900,1118283800,14690,14690,14690,14690,18
20241119,140800,1118019380,14690,14690,14690,14690,8
20241119,140700,1117901860,14690,14690,14690,14690,16
20241119,140600,1117666820,14690,14690,14690,14690,4
20241119,140500,1117608060,14680,14680,14680,14680,18
20241119,140400,1117343820,14680,14650,14680,14650,132
20241119,140300,1115407710,14680,14680,14680,14670,12
20241119,140200,1115231560,14680,14650,14680,14640,256
20241119,140100,1111481350,14690,14660,14690,14650,18
20241119,140000,1111217120,14700,14710,14710,14660,23
20241119,135900,1110878920,14710,14680,14720,14640,593
20241119,135800,1102187250,14720,14700,14720,14670,351
20241119,135700,1097033330,14740,14740,14740,14740,22
20241119,135600,1096709050,14690,14720,14740,14690,316
20241119,135500,1092062010,14740,14720,14740,14720,18
20241119,135400,1091796710,14740,14740,14740,14740,66
20241119,135300,1090823870,14730,14740,14740,14730,21
20241119,135200,1090514380,14710,14740,14740,14710,20
20241119,135100,1090219880,14730,14730,14730,14730,167
20241119,135000,1087759970,14730,14730,14730,14720,1122
20241119,134900,1071232920,14730,14720,14730,14720,51
20241119,134800,1070482150,14720,14720,14720,14720,9
20241119,134700,1070349670,14720,14720,14720,14720,112
20241119,134600,1068701030,14720,14720,14720,14720,13
20241119,134500,1068509670,14720,14720,14720,14720,39
20241119,134400,1067935590,14720,14720,14720,14720,10
20241119,134300,1067788390,14720,14720,14720,14720,11
20241119,134200,1067626470,14720,14680,14720,14680,11
20241119,134100,1067464590,14670,14720,14720,14670,272
20241119,134000,1063470550,14720,14720,14720,14720,22
20241119,133900,1063146710,14720,14720,14720,14720,25
20241119,133800,1062778710,14720,14700,14730,14700,510
20241119,133700,1055266870,14730,14730,14730,14600,1710
20241119,133600,1030229440,14670,14760,14760,14670,848
20241119,133500,1017782370,14690,14750,14750,14690,1696
20241119,133400,992834680,14720,14800,14800,14720,555
20241119,133300,984655240,14750,14820,14820,14750,393
20241119,133200,978854560,14820,14830,14830,14820,12
20241119,133100,978676610,14830,14830,14830,14830,14
20241119,133000,978468990,14760,14800,14800,14760,1860
20241119,132900,950974810,14890,14890,14890,14890,12
20241119,132800,950796130,14800,14840,14840,14800,77
20241119,132700,949656090,14840,14840,14840,14840,149
20241119,132600,947444930,14840,14830,14840,14830,56
20241119,132500,946614340,14790,14790,14790,14790,256
20241119,132400,942828100,14760,14800,14800,14760,1300
20241119,132300,923625010,14830,14800,14830,14800,1304
20241119,132200,904324660,14810,14830,14830,14810,256
20241119,132100,900533180,14830,14830,14830,14820,355
20241119,132000,895271820,14830,14840,14840,14830,321
20241119,131900,890510410,14850,14860,14860,14840,366
20241119,131800,885075350,14860,14900,14900,14860,183
20241119,131700,882353910,14900,14900,14900,14900,322
20241119,131600,877556110,14900,14890,14900,14890,53
20241119,131500,876766820,14890,14970,14970,14890,768
20241119,131400,865322610,14980,14980,14980,14980,6
20241119,131300,865232730,14980,14980,14980,14980,7
20241119,131200,865127870,14990,14980,14990,14980,121
20241119,131100,863315240,14930,14930,14930,14930,0
20241119,131000,863315240,14930,14980,14980,14920,18
20241119,130900,863045710,14980,14980,14980,14980,0
20241119,130800,863045710,14980,14980,14980,14980,7
20241119,130700,862940850,14980,14970,14980,14960,102
20241119,130600,861413450,14970,14970,14970,14970,27
20241119,130500,861009260,14970,14970,14970,14970,0
20241119,130400,861009260,14970,14970,14970,14970,13
20241119,130300,860814650,14970,14970,14970,14970,5
20241119,130200,860739800,14970,14970,14970,14970,13
20241119,130100,860545190,14970,14970,14970,14970,11
20241119,130000,860380520,14970,14970,14970,14970,0
20241119,125900,860380520,14970,14960,14970,14960,82
20241119,125800,859153150,14920,14920,14920,14920,0
20241119,125700,859153150,14920,14970,14970,14920,16
20241119,125600,858913730,14970,14970,14970,14920,35
20241119,125500,858390780,14970,14970,14970,14970,6
20241119,125400,858300960,14970,14970,14970,14970,8
20241119,125300,858181200,14970,14970,14970,14970,5
20241119,125200,858106350,14970,14950,14970,14950,28
20241119,125100,857687610,14970,14970,14970,14970,0
20241119,125000,857687610,14970,14960,14970,14960,11
20241119,124900,857523000,14960,14960,14960,14960,104
20241119,124800,855967160,14960,14960,14960,14960,19
20241119,124700,855682920,14900,14900,14900,14900,0
20241119,124600,855682920,14900,14920,14920,14900,320
20241119,124500,850914690,14920,14920,14920,14920,15
20241119,124400,850690890,14920,14960,14960,14920,355
20241119,124300,845380930,14960,14960,14960,14960,14
20241119,124200,845171490,14960,14960,14960,14960,10
20241119,124100,845021890,14920,14920,14920,14920,21
20241119,124000,844708570,14930,14930,14930,14930,11
20241119,123900,844544340,14960,14930,14960,14930,41
20241119,123800,843931660,14950,14950,14950,14950,11
20241119,123700,843767210,14950,14950,14950,14950,12
20241119,123600,843587810,14940,14940,14940,14940,7
20241119,123500,843483230,14940,14940,14940,14940,0
20241119,123400,843483230,14940,14940,14940,14940,17
20241119,123300,843229250,14950,14950,14950,14950,7
20241119,123200,843124600,14860,14860,14860,14860,3
20241119,123100,843080020,14960,14960,14960,14960,11
20241119,123000,842915460,14960,14960,14960,14960,107
20241119,122900,841314740,14960,14820,14960,14820,102
20241119,122800,839793050,14820,14870,14870,14820,4497
20241119,122700,773059170,14900,14900,14900,14900,611
20241119,122600,763955270,14900,14900,14900,14900,7
20241119,122500,763850970,14900,14900,14900,14900,7
20241119,122400,763746670,14900,14900,14900,14900,6
20241119,122300,763657270,14900,14900,14900,14870,259
20241119,122200,759804300,14900,14900,14900,14900,0
20241119,122100,759804300,14900,14900,14900,14900,7
20241119,122000,759700000,14900,14900,14900,14900,15
20241119,121900,759476500,14900,14900,14900,14900,7
20241119,121800,759372200,14900,14900,14900,14900,17
20241119,121700,759118900,14900,14900,14900,14900,89
20241119,121600,757792800,14880,14900,14900,14880,149
20241119,121500,755572760,14900,14900,14900,14900,6
20241119,121400,755483360,14900,14900,14900,14900,14
20241119,121300,755274760,14900,14900,14900,14900,6
20241119,121200,755185360,14900,14930,14930,14870,369
20241119,121100,749687370,14930,14920,14930,14920,285
20241119,121000,745435160,14920,14920,14920,14920,0
20241119,120900,745435160,14920,14920,14920,14920,16
20241119,120800,745196440,14870,14870,14870,14870,295
20241119,120700,740809790,14920,14920,14920,14920,7
20241119,120600,740705350,14920,14920,14920,14920,5
20241119,120500,740630750,14870,14900,14900,14870,937
20241119,120400,726688180,14900,14920,14920,14900,15
20241119,120300,726464400,14900,14890,14900,14890,361
20241119,120200,721089080,14890,14890,14890,14890,0
20241119,120100,721089080,14890,14920,14920,14890,25
20241119,120000,720716680,14890,14890,14890,14890,39
20241119,115900,720135970,14940,14940,14940,14940,7
20241119,115800,720031390,14940,14940,14940,14940,15
20241119,115700,719807290,14900,14900,14900,14900,0
20241119,115600,719807290,14900,14850,14900,14850,147
20241119,115500,717622940,14900,14900,14950,14900,46
20241119,115400,716935890,14950,14950,14950,14950,0
20241119,115300,716935890,14950,14900,14950,14900,11
20241119,115200,716771940,14900,14900,14900,14900,0
20241119,115100,716771940,14900,14900,14900,14900,11
20241119,115000,716608040,14900,14900,14900,14900,12
20241119,114900,716429240,14850,14850,14850,14850,3
20241119,114800,716384690,14850,14860,14860,14850,200
20241119,114700,713414390,14860,14880,14900,14860,366
20241119,114600,707975180,14880,14900,14900,14880,16
20241119,114500,707736960,14900,14910,14910,14870,420
20241119,114400,701486870,14950,14950,14950,14950,17
20241119,114300,701232720,14950,14950,14950,14950,0
20241119,114200,701232720,14950,14950,14950,14950,7
20241119,114100,701128070,14950,14950,14950,14950,9
20241119,114000,700993520,14950,14950,14950,14950,14
20241119,113900,700784220,14950,14950,14950,14950,6
20241119,113800,700694520,14910,14930,14950,14910,31
20241119,113700,700231970,14940,14960,14960,14940,20
20241119,113600,699932830,14960,14960,14960,14960,5
20241119,113500,699858030,14960,14940,14960,14940,22
20241119,113400,699529190,14940,14910,14940,14900,21
20241119,113300,699215790,14960,14960,14960,14940,37
20241119,113200,698662510,14960,14960,14960,14960,0
20241119,113100,698662510,14960,14960,14960,14960,13
20241119,113000,698468030,14960,14940,14960,14940,17
20241119,112900,698213950,14940,14940,14940,14940,13
20241119,112800,698019730,14940,14940,14940,14940,415
20241119,112700,691819630,14890,14890,14890,14890,0
20241119,112600,691819630,14890,14940,14940,14890,9
20241119,112500,691685270,14940,14890,14940,14880,361
20241119,112400,686311790,14890,14890,14890,14890,0
20241119,112300,686311790,14890,14890,14890,14890,5
20241119,112200,686237340,14870,14890,14890,14870,328
20241119,112100,681359110,14940,14880,14940,14880,127
20241119,112000,679468990,14880,14890,14890,14870,282
20241119,111900,675273370,14940,14900,14940,14900,45
20241119,111800,674601110,14940,14960,14960,14940,6
20241119,111700,674511410,14960,14960,14960,14960,12
20241119,111600,674331890,14960,14950,14960,14940,284
20241119,111500,670083790,14940,14940,14940,14940,67
20241119,111400,669082810,14950,14950,14950,14950,6
20241119,111300,668993110,14890,14950,14950,14890,262
20241119,111200,665090660,14950,14950,14950,14950,14
20241119,111100,664881360,14950,14960,14960,14950,22
20241119,111000,664552340,14890,14900,14900,14890,844
20241119,110900,651977000,14990,14990,14990,14990,0
20241119,110800,651977000,14990,14910,14990,14880,808
20241119,110700,639931620,15000,15000,15000,15000,7
20241119,110600,639826620,14990,14990,14990,14990,12
20241119,110500,639646740,14950,14950,14950,14950,14
20241119,110400,639437440,14910,14940,14950,14900,963
20241119,110300,625076930,14940,14990,14990,14890,2598
20241119,110200,586345660,15000,15010,15010,15000,57
20241119,110100,585490330,15010,15010,15010,15010,10
20241119,110000,585340230,15120,15000,15130,15000,510
20241119,105900,577664760,15000,15000,15000,15000,6
20241119,105800,577574760,15000,15030,15030,15000,116
20241119,105700,575834730,15010,15010,15010,15010,0
20241119,105600,575834730,15010,15010,15010,15010,0
20241119,105500,575834730,15010,15000,15010,15000,30
20241119,105400,575384440,15010,15010,15010,15010,1
20241119,105300,575369430,15000,15000,15000,15000,0
20241119,105200,575369430,15000,15000,15000,15000,0
20241119,105100,575369430,15000,15000,15000,15000,0
20241119,105000,575369430,15000,15000,15000,15000,0
20241119,104900,575369430,15000,15000,15000,15000,0
20241119,104800,575369430,15000,15000,15000,15000,1
20241119,104700,575354430,14990,14990,14990,14990,0
20241119,104600,575354430,14990,15030,15040,14990,147
20241119,104500,573147340,15040,15040,15040,15040,0
20241119,104400,573147340,15040,15040,15040,15040,0
20241119,104300,573147340,15040,15040,15040,15040,0
20241119,104200,573147340,15040,15000,15040,15000,400
20241119,104100,567136310,15000,15000,15000,15000,882
20241119,104000,553906310,15000,15000,15000,15000,50
20241119,103900,553156310,15000,15000,15000,15000,6
20241119,103800,553066310,15000,15000,15000,15000,0
20241119,103700,553066310,15000,15000,15000,15000,0
20241119,103600,553066310,15000,15000,15000,15000,11
20241119,103500,552901310,15000,15000,15000,15000,11
20241119,103400,552736310,15020,15020,15020,15020,0
20241119,103300,552736310,15020,15000,15020,15000,83
20241119,103200,551490800,15010,15010,15010,15010,3
20241119,103100,551445770,15000,15000,15000,15000,8
20241119,103000,551325770,15000,14980,15000,14980,11
20241119,102900,551160900,14910,14910,14910,14910,501
20241119,102800,543690990,15000,15000,15000,15000,7
20241119,102700,543585990,15000,15040,15040,15000,1259
20241119,102600,524692370,15050,15050,15050,15050,185
20241119,102500,521908120,15050,15050,15050,15050,0
20241119,102400,521908120,15050,15050,15050,15050,15
20241119,102300,521682370,15060,15060,15060,15060,22
20241119,102200,521351050,15130,15130,15130,15130,0
20241119,102100,521351050,15130,15130,15130,15130,0
20241119,102000,521351050,15130,15140,15140,15130,80
20241119,101900,520140640,15140,15140,15140,15140,0
20241119,101800,520140640,15140,15140,15140,15140,2
20241119,101700,520110360,15140,15080,15140,15080,2908
20241119,101600,476211630,15080,15080,15080,15080,0
20241119,101500,476211630,15080,15080,15080,15080,50
20241119,101400,475457630,15080,15080,15080,15080,0
20241119,101300,475457630,15080,15080,15080,15080,175
20241119,101200,472818630,15080,15080,15080,15080,0
20241119,101100,472818630,15080,15080,15080,15080,1
20241119,101000,472803550,15010,15010,15010,15010,0
20241119,100900,472803550,15010,15010,15010,15010,30
20241119,100800,472353250,15090,15080,15090,15080,245
20241119,100700,468658550,15090,15090,15090,15090,50
20241119,100600,467904050,15090,15090,15090,15090,167
20241119,100500,465384020,15050,15030,15050,15020,372
20241119,100400,459791980,15060,15170,15170,15060,787
20241119,100300,447924260,15170,15170,15170,15170,0
20241119,100200,447924260,15170,15160,15170,15160,140
20241119,100100,445800470,15170,15160,15170,15160,13
20241119,100000,445603330,15160,15170,15180,15160,1009
20241119,095900,430297710,15160,15150,15160,15150,286
20241119,095800,425964320,15180,15180,15180,15180,4
20241119,095700,425903600,15180,15110,15180,15110,2197
20241119,095600,392612070,15120,15080,15120,15080,407
20241119,095500,386463770,15090,15050,15100,15050,951
20241119,095400,372135720,15050,15020,15050,15020,113
20241119,095300,370438130,15010,14960,15010,14960,1969
20241119,095200,340913040,14970,14970,14970,14970,0
20241119,095100,340913040,14970,14920,14970,14920,412
20241119,095000,334745500,14990,14830,14990,14830,93
20241119,094900,333362940,14830,14840,14850,14700,460
20241119,094800,326574970,14840,14780,14840,14710,770
20241119,094700,315230440,14780,14890,14890,14780,499
20241119,094600,307830930,14890,14940,14940,14890,288
20241119,094500,303541720,14910,14940,14940,14910,449
20241119,094400,296843330,14940,14950,14950,14940,189
20241119,094300,294018350,15000,15000,15000,15000,25
20241119,094200,293643350,15000,15000,15000,15000,87
20241119,094100,292338350,15000,15000,15000,15000,8
20241119,094000,292218350,15000,15000,15000,14950,62
20241119,093900,291288500,14990,14990,15000,14990,368
20241119,093800,285772120,14990,14950,14990,14950,16
20241119,093700,285532640,14990,14950,14990,14950,15
20241119,093600,285308190,14950,15000,15000,14950,1110
20241119,093500,268696930,15000,15000,15040,14990,913
20241119,093400,255001830,15000,15000,15000,14990,721
20241119,093300,244187490,15020,14970,15020,14970,2188
20241119,093200,211375670,15000,15000,15010,15000,1430
20241119,093100,189925440,15000,15010,15010,15000,376
20241119,093000,184284520,15120,14990,15120,14990,853
20241119,092900,171461260,14930,14990,14990,14930,7
20241119,092800,171356450,14930,14990,14990,14930,36
20241119,092700,170818020,15000,15010,15010,15000,1100
20241119,092600,154313350,15010,15100,15120,15010,1279
20241119,092500,135079440,15100,15100,15100,15100,171
20241119,092400,132497340,15110,15100,15110,15100,400
20241119,092300,126457140,15100,15090,15100,15090,663
20241119,092200,116445940,15100,15080,15100,15080,625
20241119,092100,107009490,15070,15050,15070,15050,577
20241119,092000,98323620,15050,15050,15050,15050,1
20241119,091900,98308570,15050,15050,15050,15050,35
20241119,091800,97781820,15050,15040,15050,15040,402
20241119,091700,91731900,15040,15030,15040,15030,539
20241119,091600,83629720,15030,14990,15030,14990,792
20241119,091500,71738140,14980,14990,14990,14980,186
20241119,091400,68950500,14990,14970,14990,14960,573
20241119,091300,60362610,14960,14920,14960,14920,1216
20241119,091200,42208520,14920,14920,14920,14920,0
20241119,091100,42208520,14920,14900,14920,14900,114
20241119,091000,40509730,14900,14900,14900,14900,1
20241119,090900,40494830,14910,14760,14910,14760,213
20241119,090800,37321480,14730,14840,14840,14730,1306
20241119,090700,18013680,14920,14920,14920,14920,51
20241119,090600,17252760,14930,14930,14930,14930,0
20241119,090500,17252760,14930,14900,14930,14900,546
20241119,090400,9116650,14900,14910,14910,14860,10
20241119,090300,8967910,14920,14920,14920,14920,2
20241119,090200,8938070,14930,14890,14930,14890,175
20241119,090100,6332040,14760,14760,14760,14760,0
20241119,090000,6332040,14760,14760,14760,14760,429