KissMeData/265520/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,204500,1455255780,16430,16430,16430,16430,847
20241119,204400,1455255780,16430,16430,16430,16430,0
20241119,204300,1455255780,16430,16430,16430,16430,0
20241119,204200,1455255780,16430,16430,16430,16430,0
20241119,204100,1455255780,16430,16430,16430,16430,0
20241119,204000,1455255780,16430,16430,16430,16430,0
20241119,203900,1455255780,16430,16430,16430,16430,0
20241119,203800,1455255780,16430,16430,16430,16430,0
20241119,203700,1455255780,16430,16430,16430,16430,0
20241119,203600,1455255780,16430,16430,16430,16430,0
20241119,203500,1455255780,16430,16430,16430,16430,0
20241119,203400,1455255780,16430,16430,16430,16430,0
20241119,203300,1455255780,16430,16430,16430,16430,0
20241119,203200,1455255780,16430,16430,16430,16430,0
20241119,203100,1455255780,16430,16430,16430,16430,0
20241119,203000,1455255780,16430,16430,16430,16430,0
20241119,202900,1455255780,16430,16430,16430,16430,0
20241119,202800,1455255780,16430,16430,16430,16430,0
20241119,202700,1455255780,16430,16430,16430,16430,0
20241119,202600,1455255780,16430,16430,16430,16430,0
20241119,202500,1455255780,16430,16430,16430,16430,0
20241119,202400,1455255780,16430,16430,16430,16430,0
20241119,202300,1455255780,16430,16430,16430,16430,0
20241119,202200,1455255780,16430,16430,16430,16430,0
20241119,202100,1455255780,16430,16430,16430,16430,0
20241119,202000,1455255780,16430,16430,16430,16430,0
20241119,201900,1455255780,16430,16430,16430,16430,0
20241119,201800,1455255780,16430,16430,16430,16430,0
20241119,201700,1455255780,16430,16430,16430,16430,0
20241119,201600,1455255780,16430,16430,16430,16430,0
20241119,201500,1455255780,16430,16430,16430,16430,847
20241119,201400,1455255780,16430,16430,16430,16430,0
20241119,201300,1455255780,16430,16430,16430,16430,0
20241119,201200,1455255780,16430,16430,16430,16430,0
20241119,201100,1455255780,16430,16430,16430,16430,0
20241119,201000,1455255780,16430,16430,16430,16430,0
20241119,200900,1455255780,16430,16430,16430,16430,0
20241119,200800,1455255780,16430,16430,16430,16430,0
20241119,200700,1455255780,16430,16430,16430,16430,0
20241119,200600,1455255780,16430,16430,16430,16430,0
20241119,200500,1455255780,16430,16430,16430,16430,0
20241119,200400,1455255780,16430,16430,16430,16430,0
20241119,200300,1455255780,16430,16430,16430,16430,0
20241119,200200,1455255780,16430,16430,16430,16430,0
20241119,200100,1455255780,16430,16430,16430,16430,0
20241119,200000,1455255780,16430,16430,16430,16430,0
20241119,195900,1455255780,16430,16430,16430,16430,0
20241119,195800,1455255780,16430,16430,16430,16430,0
20241119,195700,1455255780,16430,16430,16430,16430,0
20241119,195600,1455255780,16430,16430,16430,16430,0
20241119,195500,1455255780,16430,16430,16430,16430,0
20241119,195400,1455255780,16430,16430,16430,16430,0
20241119,195300,1455255780,16430,16430,16430,16430,0
20241119,195200,1455255780,16430,16430,16430,16430,0
20241119,195100,1455255780,16430,16430,16430,16430,0
20241119,195000,1455255780,16430,16430,16430,16430,0
20241119,194900,1455255780,16430,16430,16430,16430,0
20241119,194800,1455255780,16430,16430,16430,16430,0
20241119,194700,1455255780,16430,16430,16430,16430,0
20241119,194600,1455255780,16430,16430,16430,16430,0
20241119,194500,1455255780,16430,16430,16430,16430,847
20241119,194400,1455255780,16430,16430,16430,16430,0
20241119,194300,1455255780,16430,16430,16430,16430,0
20241119,194200,1455255780,16430,16430,16430,16430,0
20241119,194100,1455255780,16430,16430,16430,16430,0
20241119,194000,1455255780,16430,16430,16430,16430,0
20241119,193900,1455255780,16430,16430,16430,16430,0
20241119,193800,1455255780,16430,16430,16430,16430,0
20241119,193700,1455255780,16430,16430,16430,16430,0
20241119,193600,1455255780,16430,16430,16430,16430,0
20241119,193500,1455255780,16430,16430,16430,16430,0
20241119,193400,1455255780,16430,16430,16430,16430,0
20241119,193300,1455255780,16430,16430,16430,16430,0
20241119,193200,1455255780,16430,16430,16430,16430,0
20241119,193100,1455255780,16430,16430,16430,16430,0
20241119,193000,1455255780,16430,16430,16430,16430,0
20241119,192900,1455255780,16430,16430,16430,16430,0
20241119,192800,1455255780,16430,16430,16430,16430,0
20241119,192700,1455255780,16430,16430,16430,16430,0
20241119,192600,1455255780,16430,16430,16430,16430,0
20241119,192500,1455255780,16430,16430,16430,16430,0
20241119,192400,1455255780,16430,16430,16430,16430,0
20241119,192300,1455255780,16430,16430,16430,16430,0
20241119,192200,1455255780,16430,16430,16430,16430,0
20241119,192100,1455255780,16430,16430,16430,16430,0
20241119,192000,1455255780,16430,16430,16430,16430,0
20241119,191900,1455255780,16430,16430,16430,16430,0
20241119,191800,1455255780,16430,16430,16430,16430,0
20241119,191700,1455255780,16430,16430,16430,16430,0
20241119,191600,1455255780,16430,16430,16430,16430,0
20241119,191500,1455255780,16430,16430,16430,16430,847
20241119,191400,1455255780,16430,16430,16430,16430,0
20241119,191300,1455255780,16430,16430,16430,16430,0
20241119,191200,1455255780,16430,16430,16430,16430,0
20241119,191100,1455255780,16430,16430,16430,16430,0
20241119,191000,1455255780,16430,16430,16430,16430,0
20241119,190900,1455255780,16430,16430,16430,16430,0
20241119,190800,1455255780,16430,16430,16430,16430,0
20241119,190700,1455255780,16430,16430,16430,16430,0
20241119,190600,1455255780,16430,16430,16430,16430,0
20241119,190500,1455255780,16430,16430,16430,16430,0
20241119,190400,1455255780,16430,16430,16430,16430,0
20241119,190300,1455255780,16430,16430,16430,16430,0
20241119,190200,1455255780,16430,16430,16430,16430,0
20241119,190100,1455255780,16430,16430,16430,16430,0
20241119,190000,1455255780,16430,16430,16430,16430,0
20241119,185900,1455255780,16430,16430,16430,16430,0
20241119,185800,1455255780,16430,16430,16430,16430,0
20241119,185700,1455255780,16430,16430,16430,16430,0
20241119,185600,1455255780,16430,16430,16430,16430,0
20241119,185500,1455255780,16430,16430,16430,16430,0
20241119,185400,1455255780,16430,16430,16430,16430,0
20241119,185300,1455255780,16430,16430,16430,16430,0
20241119,185200,1455255780,16430,16430,16430,16430,0
20241119,185100,1455255780,16430,16430,16430,16430,0
20241119,185000,1455255780,16430,16430,16430,16430,0
20241119,184900,1455255780,16430,16430,16430,16430,0
20241119,184800,1455255780,16430,16430,16430,16430,0
20241119,184700,1455255780,16430,16430,16430,16430,0
20241119,184600,1455255780,16430,16430,16430,16430,0
20241119,184500,1455255780,16430,16430,16430,16430,847
20241119,184400,1455255780,16430,16430,16430,16430,0
20241119,184300,1455255780,16430,16430,16430,16430,0
20241119,184200,1455255780,16430,16430,16430,16430,0
20241119,184100,1455255780,16430,16430,16430,16430,0
20241119,184000,1455255780,16430,16430,16430,16430,0
20241119,183900,1455255780,16430,16430,16430,16430,0
20241119,183800,1455255780,16430,16430,16430,16430,0
20241119,183700,1455255780,16430,16430,16430,16430,0
20241119,183600,1455255780,16430,16430,16430,16430,0
20241119,183500,1455255780,16430,16430,16430,16430,0
20241119,183400,1455255780,16430,16430,16430,16430,0
20241119,183300,1455255780,16430,16430,16430,16430,0
20241119,183200,1455255780,16430,16430,16430,16430,0
20241119,183100,1455255780,16430,16430,16430,16430,0
20241119,183000,1455255780,16430,16430,16430,16430,0
20241119,182900,1455255780,16430,16430,16430,16430,0
20241119,182800,1455255780,16430,16430,16430,16430,0
20241119,182700,1455255780,16430,16430,16430,16430,0
20241119,182600,1455255780,16430,16430,16430,16430,0
20241119,182500,1455255780,16430,16430,16430,16430,0
20241119,182400,1455255780,16430,16430,16430,16430,0
20241119,182300,1455255780,16430,16430,16430,16430,0
20241119,182200,1455255780,16430,16430,16430,16430,0
20241119,182100,1455255780,16430,16430,16430,16430,0
20241119,182000,1455255780,16430,16430,16430,16430,0
20241119,181900,1455255780,16430,16430,16430,16430,0
20241119,181800,1455255780,16430,16430,16430,16430,0
20241119,181700,1455255780,16430,16430,16430,16430,0
20241119,181600,1455255780,16430,16430,16430,16430,0
20241119,181500,1455255780,16430,16430,16430,16430,847
20241119,181400,1455255780,16430,16430,16430,16430,0
20241119,181300,1455255780,16430,16430,16430,16430,0
20241119,181200,1455255780,16430,16430,16430,16430,0
20241119,181100,1455255780,16430,16430,16430,16430,0
20241119,181000,1455255780,16430,16430,16430,16430,0
20241119,180900,1455255780,16430,16430,16430,16430,0
20241119,180800,1455255780,16430,16430,16430,16430,0
20241119,180700,1455255780,16430,16430,16430,16430,0
20241119,180600,1455255780,16430,16430,16430,16430,0
20241119,180500,1455255780,16430,16430,16430,16430,0
20241119,180400,1455255780,16430,16430,16430,16430,0
20241119,180300,1455255780,16430,16430,16430,16430,0
20241119,180200,1455255780,16430,16430,16430,16430,0
20241119,180100,1455255780,16430,16430,16430,16430,0
20241119,180000,1455255780,16430,16430,16430,16430,0
20241119,175900,1455255780,16430,16430,16430,16430,0
20241119,175800,1455255780,16430,16430,16430,16430,0
20241119,175700,1455255780,16430,16430,16430,16430,0
20241119,175600,1455255780,16430,16430,16430,16430,0
20241119,175500,1455255780,16430,16430,16430,16430,0
20241119,175400,1455255780,16430,16430,16430,16430,0
20241119,175300,1455255780,16430,16430,16430,16430,0
20241119,175200,1455255780,16430,16430,16430,16430,0
20241119,175100,1455255780,16430,16430,16430,16430,0
20241119,175000,1455255780,16430,16430,16430,16430,0
20241119,174900,1455255780,16430,16430,16430,16430,0
20241119,174800,1455255780,16430,16430,16430,16430,0
20241119,174700,1455255780,16430,16430,16430,16430,0
20241119,174600,1455255780,16430,16430,16430,16430,0
20241119,174500,1455255780,16430,16430,16430,16430,847
20241119,174400,1455255780,16430,16430,16430,16430,0
20241119,174300,1455255780,16430,16430,16430,16430,0
20241119,174200,1455255780,16430,16430,16430,16430,0
20241119,174100,1455255780,16430,16430,16430,16430,0
20241119,174000,1455255780,16430,16430,16430,16430,0
20241119,173900,1455255780,16430,16430,16430,16430,0
20241119,173800,1455255780,16430,16430,16430,16430,0
20241119,173700,1455255780,16430,16430,16430,16430,0
20241119,173600,1455255780,16430,16430,16430,16430,0
20241119,173500,1455255780,16430,16430,16430,16430,0
20241119,173400,1455255780,16430,16430,16430,16430,0
20241119,173300,1455255780,16430,16430,16430,16430,0
20241119,173200,1455255780,16430,16430,16430,16430,0
20241119,173100,1455255780,16430,16430,16430,16430,0
20241119,173000,1455255780,16430,16430,16430,16430,0
20241119,172900,1455255780,16430,16430,16430,16430,0
20241119,172800,1455255780,16430,16430,16430,16430,0
20241119,172700,1455255780,16430,16430,16430,16430,0
20241119,172600,1455255780,16430,16430,16430,16430,0
20241119,172500,1455255780,16430,16430,16430,16430,0
20241119,172400,1455255780,16430,16430,16430,16430,0
20241119,172300,1455255780,16430,16430,16430,16430,0
20241119,172200,1455255780,16430,16430,16430,16430,0
20241119,172100,1455255780,16430,16430,16430,16430,0
20241119,172000,1455255780,16430,16430,16430,16430,0
20241119,171900,1455255780,16430,16430,16430,16430,0
20241119,171800,1455255780,16430,16430,16430,16430,0
20241119,171700,1455255780,16430,16430,16430,16430,0
20241119,171600,1455255780,16430,16430,16430,16430,0
20241119,171500,1455255780,16430,16430,16430,16430,847
20241119,171400,1455255780,16430,16430,16430,16430,0
20241119,171300,1455255780,16430,16430,16430,16430,0
20241119,171200,1455255780,16430,16430,16430,16430,0
20241119,171100,1455255780,16430,16430,16430,16430,0
20241119,171000,1455255780,16430,16430,16430,16430,0
20241119,170900,1455255780,16430,16430,16430,16430,0
20241119,170800,1455255780,16430,16430,16430,16430,0
20241119,170700,1455255780,16430,16430,16430,16430,0
20241119,170600,1455255780,16430,16430,16430,16430,0
20241119,170500,1455255780,16430,16430,16430,16430,0
20241119,170400,1455255780,16430,16430,16430,16430,0
20241119,170300,1455255780,16430,16430,16430,16430,0
20241119,170200,1455255780,16430,16430,16430,16430,0
20241119,170100,1455255780,16430,16430,16430,16430,0
20241119,170000,1455255780,16430,16430,16430,16430,0
20241119,165900,1455255780,16430,16430,16430,16430,0
20241119,165800,1455255780,16430,16430,16430,16430,0
20241119,165700,1455255780,16430,16430,16430,16430,0
20241119,165600,1455255780,16430,16430,16430,16430,0
20241119,165500,1455255780,16430,16430,16430,16430,0
20241119,165400,1455255780,16430,16430,16430,16430,0
20241119,165300,1455255780,16430,16430,16430,16430,0
20241119,165200,1455255780,16430,16430,16430,16430,0
20241119,165100,1455255780,16430,16430,16430,16430,0
20241119,165000,1455255780,16430,16430,16430,16430,0
20241119,164900,1455255780,16430,16430,16430,16430,0
20241119,164800,1455255780,16430,16430,16430,16430,0
20241119,164700,1455255780,16430,16430,16430,16430,0
20241119,164600,1455255780,16430,16430,16430,16430,0
20241119,164500,1455255780,16430,16430,16430,16430,847
20241119,164400,1455255780,16430,16430,16430,16430,0
20241119,164300,1455255780,16430,16430,16430,16430,0
20241119,164200,1455255780,16430,16430,16430,16430,0
20241119,164100,1455255780,16430,16430,16430,16430,0
20241119,164000,1455255780,16430,16430,16430,16430,0
20241119,163900,1455255780,16430,16430,16430,16430,0
20241119,163800,1455255780,16430,16430,16430,16430,0
20241119,163700,1455255780,16430,16430,16430,16430,0
20241119,163600,1455255780,16430,16430,16430,16430,0
20241119,163500,1455255780,16430,16430,16430,16430,0
20241119,163400,1455255780,16430,16430,16430,16430,0
20241119,163300,1455255780,16430,16430,16430,16430,0
20241119,163200,1455255780,16430,16430,16430,16430,0
20241119,163100,1455255780,16430,16430,16430,16430,0
20241119,163000,1455255780,16430,16430,16430,16430,0
20241119,162900,1455255780,16430,16430,16430,16430,0
20241119,162800,1455255780,16430,16430,16430,16430,0
20241119,162700,1455255780,16430,16430,16430,16430,0
20241119,162600,1455255780,16430,16430,16430,16430,0
20241119,162500,1455255780,16430,16430,16430,16430,0
20241119,162400,1455255780,16430,16430,16430,16430,0
20241119,162300,1455255780,16430,16430,16430,16430,0
20241119,162200,1455255780,16430,16430,16430,16430,0
20241119,162100,1455255780,16430,16430,16430,16430,0
20241119,162000,1455255780,16430,16430,16430,16430,0
20241119,161900,1455255780,16430,16430,16430,16430,0
20241119,161800,1455255780,16430,16430,16430,16430,0
20241119,161700,1455255780,16430,16430,16430,16430,0
20241119,161600,1455255780,16430,16430,16430,16430,0
20241119,161500,1455255780,16430,16430,16430,16430,847
20241119,161400,1455255780,16430,16430,16430,16430,0
20241119,161300,1455255780,16430,16430,16430,16430,0
20241119,161200,1455255780,16430,16430,16430,16430,0
20241119,161100,1455255780,16430,16430,16430,16430,0
20241119,161000,1455255780,16430,16430,16430,16430,0
20241119,160900,1455255780,16430,16430,16430,16430,0
20241119,160800,1455255780,16430,16430,16430,16430,0
20241119,160700,1455255780,16430,16430,16430,16430,0
20241119,160600,1455255780,16430,16430,16430,16430,0
20241119,160500,1455255780,16430,16430,16430,16430,0
20241119,160400,1455255780,16430,16430,16430,16430,0
20241119,160300,1455255780,16430,16430,16430,16430,0
20241119,160200,1455255780,16430,16430,16430,16430,0
20241119,160100,1455255780,16430,16430,16430,16430,0
20241119,160000,1455255780,16430,16430,16430,16430,0
20241119,155900,1455255780,16430,16430,16430,16430,0
20241119,155800,1455255780,16430,16430,16430,16430,0
20241119,155700,1455255780,16430,16430,16430,16430,0
20241119,155600,1455255780,16430,16430,16430,16430,0
20241119,155500,1455255780,16430,16430,16430,16430,0
20241119,155400,1455255780,16430,16430,16430,16430,0
20241119,155300,1455255780,16430,16430,16430,16430,0
20241119,155200,1455255780,16430,16430,16430,16430,0
20241119,155100,1455255780,16430,16430,16430,16430,0
20241119,155000,1455255780,16430,16430,16430,16430,0
20241119,154900,1455255780,16430,16430,16430,16430,0
20241119,154800,1455255780,16430,16430,16430,16430,0
20241119,154700,1455255780,16430,16430,16430,16430,0
20241119,154600,1455255780,16430,16430,16430,16430,0
20241119,154500,1455255780,16430,16430,16430,16430,847
20241119,154400,1455255780,16430,16430,16430,16430,0
20241119,154300,1455255780,16430,16430,16430,16430,0
20241119,154200,1455255780,16430,16430,16430,16430,0
20241119,154100,1455255780,16430,16430,16430,16430,0
20241119,154000,1455255780,16430,16430,16430,16430,0
20241119,153900,1455255780,16430,16430,16430,16430,0
20241119,153800,1455255780,16430,16430,16430,16430,0
20241119,153700,1455255780,16430,16430,16430,16430,0
20241119,153600,1455255780,16430,16430,16430,16430,0
20241119,153500,1455255780,16430,16430,16430,16430,0
20241119,153400,1455255780,16430,16430,16430,16430,0
20241119,153300,1455255780,16430,16430,16430,16430,0
20241119,153200,1455255780,16430,16430,16430,16430,0
20241119,153100,1455255780,16430,16430,16430,16430,0
20241119,153000,1455255780,16430,16430,16430,16430,847
20241119,152900,1441339570,16420,16420,16420,16420,0
20241119,152800,1441339570,16420,16420,16420,16420,0
20241119,152700,1441339570,16420,16420,16420,16420,0
20241119,152600,1441339570,16420,16420,16420,16420,0
20241119,152500,1441339570,16420,16420,16420,16420,0
20241119,152400,1441339570,16420,16420,16420,16420,0
20241119,152300,1441339570,16420,16420,16420,16420,0
20241119,152200,1441339570,16420,16420,16420,16420,0
20241119,152100,1441339570,16420,16420,16420,16420,0
20241119,152000,1441339570,16420,16420,16420,16420,0
20241119,151900,1441339570,16420,16370,16420,16370,38
20241119,151800,1440717050,16370,16410,16410,16370,631
20241119,151700,1430376020,16410,16410,16420,16400,95
20241119,151600,1428817110,16410,16420,16430,16410,120
20241119,151500,1426847070,16420,16430,16430,16410,316
20241119,151400,1421657900,16430,16420,16430,16420,45
20241119,151300,1420918820,16430,16420,16440,16420,95
20241119,151200,1419357520,16410,16410,16410,16400,255
20241119,151100,1415172980,16410,16410,16410,16390,198
20241119,151000,1411924960,16410,16410,16410,16410,50
20241119,150900,1411104460,16400,16410,16410,16400,99
20241119,150800,1409480000,16410,16410,16410,16410,21
20241119,150700,1409135390,16400,16410,16410,16390,132
20241119,150600,1406970250,16410,16410,16410,16400,48
20241119,150500,1406182580,16400,16400,16400,16370,4
20241119,150400,1406117040,16410,16360,16410,16360,1603
20241119,150300,1379886700,16360,16360,16360,16350,86
20241119,150200,1378479820,16350,16360,16360,16350,21
20241119,150100,1378136280,16360,16360,16360,16360,105
20241119,150000,1376418480,16360,16350,16360,16350,170
20241119,145900,1373637440,16360,16350,16360,16340,78
20241119,145800,1372362010,16350,16350,16350,16340,130
20241119,145700,1370236640,16360,16360,16360,16350,127
20241119,145600,1368158970,16360,16360,16360,16350,35
20241119,145500,1367586380,16350,16360,16360,16350,151
20241119,145400,1365116670,16360,16360,16360,16360,18
20241119,145300,1364822190,16360,16360,16360,16350,95
20241119,145200,1363268490,16350,16360,16360,16350,114
20241119,145100,1361403610,16360,16360,16360,16360,124
20241119,145000,1359374970,16360,16360,16360,16350,153
20241119,144900,1356872160,16360,16360,16360,16350,57
20241119,144800,1355939790,16360,16350,16360,16350,21
20241119,144700,1355596250,16360,16360,16360,16350,53
20241119,144600,1354729340,16360,16360,16360,16350,486
20241119,144500,1346778490,16350,16360,16360,16350,36
20241119,144400,1346189590,16360,16360,16360,16350,208
20241119,144300,1342786880,16360,16360,16360,16350,332
20241119,144200,1337355770,16360,16360,16360,16360,78
20241119,144100,1336079690,16360,16360,16360,16360,52
20241119,144000,1335228970,16350,16360,16360,16350,66
20241119,143900,1334149220,16360,16360,16360,16350,34
20241119,143800,1333593130,16360,16350,16360,16350,514
20241119,143700,1325188510,16350,16350,16350,16350,18
20241119,143600,1324894210,16350,16340,16350,16340,78
20241119,143500,1323618920,16350,16350,16350,16340,91
20241119,143400,1322131630,16350,16350,16350,16340,50
20241119,143300,1321314150,16350,16350,16360,16340,184
20241119,143200,1318306400,16360,16360,16360,16350,346
20241119,143100,1312646020,16360,16350,16360,16350,150
20241119,143000,1310192330,16360,16350,16360,16350,115
20241119,142900,1308311170,16350,16360,16360,16350,50
20241119,142800,1307493330,16340,16350,16360,16330,101
20241119,142700,1305842240,16350,16350,16360,16350,87
20241119,142600,1304419280,16360,16350,16360,16340,99
20241119,142500,1302800740,16350,16360,16360,16340,133
20241119,142400,1300625450,16360,16360,16360,16350,48
20241119,142300,1299840440,16350,16350,16360,16340,106
20241119,142200,1298107490,16350,16340,16350,16340,69
20241119,142100,1296979700,16340,16340,16350,16340,34
20241119,142000,1296423970,16350,16350,16350,16350,31
20241119,141900,1295917120,16350,16370,16370,16340,341
20241119,141800,1290340830,16370,16370,16380,16370,95
20241119,141700,1288785670,16370,16390,16390,16370,664
20241119,141600,1277913670,16370,16400,16400,16370,97
20241119,141500,1276324340,16400,16400,16400,16390,91
20241119,141400,1274831990,16400,16410,16410,16390,30
20241119,141300,1274339820,16410,16400,16410,16400,80
20241119,141200,1273027680,16400,16400,16400,16390,35
20241119,141100,1272453930,16400,16400,16400,16390,82
20241119,141000,1271109170,16400,16390,16400,16390,78
20241119,140900,1269830450,16400,16390,16400,16380,77
20241119,140800,1268568430,16390,16390,16390,16390,30
20241119,140700,1268076730,16390,16400,16400,16380,235
20241119,140600,1264225080,16390,16400,16400,16390,46
20241119,140500,1263470940,16400,16430,16430,16400,965
20241119,140400,1247634010,16430,16480,16480,16430,173
20241119,140300,1244786460,16480,16500,16500,16460,104
20241119,140200,1243072350,16500,16490,16500,16490,79
20241119,140100,1241769300,16490,16510,16510,16490,71
20241119,140000,1240598000,16510,16500,16520,16500,80
20241119,135900,1239277250,16500,16500,16510,16500,44
20241119,135800,1238551100,16500,16500,16510,16500,89
20241119,135700,1237081980,16500,16510,16520,16480,279
20241119,135600,1232480260,16510,16500,16520,16490,246
20241119,135500,1228421290,16500,16490,16500,16490,10
20241119,135400,1228256360,16500,16480,16500,16480,220
20241119,135300,1224629870,16490,16470,16490,16470,40
20241119,135200,1223970710,16490,16480,16490,16470,119
20241119,135100,1222009700,16480,16480,16480,16480,39
20241119,135000,1221366980,16480,16470,16480,16450,129
20241119,134900,1219243430,16470,16480,16480,16470,276
20241119,134800,1214695210,16480,16470,16490,16460,81
20241119,134700,1213360450,16470,16480,16480,16470,50
20241119,134600,1212536660,16480,16480,16480,16470,68
20241119,134500,1211416060,16470,16480,16490,16470,35
20241119,134400,1210839290,16480,16460,16480,16460,76
20241119,134300,1209586890,16460,16480,16480,16460,23
20241119,134200,1209208220,16480,16460,16480,16460,93
20241119,134100,1207675950,16450,16450,16450,16440,35
20241119,134000,1207100360,16450,16440,16460,16440,155
20241119,133900,1204551400,16450,16470,16470,16450,591
20241119,133800,1194828040,16470,16470,16470,16460,19
20241119,133700,1194515120,16470,16460,16470,16450,83
20241119,133600,1193148670,16460,16420,16460,16420,41
20241119,133500,1192474100,16430,16430,16430,16400,225
20241119,133400,1188780360,16430,16470,16470,16420,117
20241119,133300,1186856230,16470,16470,16480,16470,101
20241119,133200,1185192000,16480,16470,16480,16470,27
20241119,133100,1184747270,16470,16490,16490,16470,110
20241119,133000,1182934520,16480,16500,16500,16480,39
20241119,132900,1182291290,16490,16480,16490,16480,64
20241119,132800,1181235960,16480,16490,16490,16480,45
20241119,132700,1180494050,16490,16490,16490,16480,70
20241119,132600,1179339760,16480,16490,16500,16470,89
20241119,132500,1177872760,16490,16500,16510,16490,107
20241119,132400,1176106730,16510,16520,16520,16500,178
20241119,132300,1173169310,16520,16510,16520,16500,61
20241119,132200,1172162030,16510,16530,16530,16510,98
20241119,132100,1170543480,16530,16540,16540,16510,59
20241119,132000,1169568660,16530,16550,16550,16530,101
20241119,131900,1167898020,16550,16560,16560,16540,118
20241119,131800,1165945170,16560,16570,16570,16560,30
20241119,131700,1165448310,16560,16540,16560,16540,171
20241119,131600,1162617800,16540,16560,16560,16540,2159
20241119,131500,1126884520,16560,16560,16560,16550,43
20241119,131400,1126172560,16560,16540,16560,16540,161
20241119,131300,1123508140,16540,16550,16550,16530,433
20241119,131200,1116348480,16550,16530,16550,16530,54
20241119,131100,1115455500,16530,16550,16550,16520,149
20241119,131000,1112990990,16550,16500,16550,16500,120
20241119,130900,1111008460,16500,16500,16500,16500,193
20241119,130800,1107823960,16500,16510,16510,16480,293
20241119,130700,1102990100,16520,16520,16520,16510,315
20241119,130600,1097786500,16520,16500,16520,16500,60
20241119,130500,1096796010,16500,16520,16520,16500,149
20241119,130400,1094335540,16520,16510,16520,16510,144
20241119,130300,1091957060,16510,16490,16520,16490,848
20241119,130200,1077965580,16470,16570,16580,16470,1570
20241119,130100,1051994880,16570,16550,16570,16540,68
20241119,130000,1050869710,16550,16580,16580,16550,453
20241119,125900,1043368500,16580,16560,16580,16560,98
20241119,125800,1041744530,16560,16560,16560,16550,240
20241119,125700,1037771340,16560,16530,16560,16530,108
20241119,125600,1035983780,16530,16520,16530,16520,142
20241119,125500,1033636760,16520,16480,16530,16480,671
20241119,125400,1022560480,16480,16490,16490,16480,89
20241119,125300,1021093060,16490,16460,16490,16460,96
20241119,125200,1019510740,16460,16460,16460,16440,287
20241119,125100,1014788300,16460,16430,16460,16430,357
20241119,125000,1008917640,16440,16440,16450,16440,79
20241119,124900,1007618850,16440,16450,16470,16430,159
20241119,124800,1005003600,16430,16440,16470,16430,239
20241119,124700,1001071130,16440,16410,16440,16400,816
20241119,124600,987678200,16410,16400,16410,16400,118
20241119,124500,985741900,16410,16340,16410,16340,844
20241119,124400,971901260,16330,16330,16330,16330,0
20241119,124300,971901260,16330,16330,16350,16330,53
20241119,124200,971035410,16330,16330,16330,16330,181
20241119,124100,968079680,16340,16340,16340,16330,20
20241119,124000,967753060,16340,16340,16340,16340,2
20241119,123900,967720380,16340,16340,16340,16330,39
20241119,123800,967083450,16340,16350,16350,16340,32
20241119,123700,966560560,16340,16330,16340,16330,35
20241119,123600,965988690,16350,16340,16350,16330,4
20241119,123500,965923340,16340,16340,16340,16340,0
20241119,123400,965923340,16340,16320,16340,16320,41
20241119,123300,965254010,16310,16310,16310,16310,41
20241119,123200,964585300,16320,16310,16320,16300,104
20241119,123100,962889050,16310,16300,16310,16300,14
20241119,123000,962660840,16290,16260,16290,16260,44
20241119,122900,961945100,16270,16270,16270,16270,4
20241119,122800,961880020,16290,16260,16290,16260,62
20241119,122700,960871830,16250,16270,16270,16250,6
20241119,122600,960774310,16250,16310,16320,16250,1305
20241119,122500,939504980,16310,16320,16320,16310,4
20241119,122400,939439710,16320,16320,16320,16320,0
20241119,122300,939439710,16320,16330,16330,16320,3
20241119,122200,939390740,16320,16330,16330,16320,5
20241119,122100,939309130,16330,16330,16330,16320,50
20241119,122000,938492680,16340,16340,16340,16340,220
20241119,121900,934897880,16350,16340,16350,16340,68
20241119,121800,933786730,16360,16360,16360,16360,1
20241119,121700,933770370,16350,16350,16350,16350,28
20241119,121600,933312570,16360,16360,16360,16360,1
20241119,121500,933296210,16340,16340,16340,16340,24
20241119,121400,932904050,16350,16350,16350,16350,15
20241119,121300,932658800,16350,16350,16350,16350,2
20241119,121200,932626100,16360,16350,16360,16350,11
20241119,121100,932446240,16350,16360,16360,16350,99
20241119,121000,930827480,16360,16360,16360,16350,31
20241119,120900,930320490,16350,16360,16360,16350,14
20241119,120800,930091500,16360,16360,16360,16350,27
20241119,120700,929649950,16360,16360,16360,16350,12
20241119,120600,929453710,16370,16370,16370,16370,0
20241119,120500,929453710,16370,16370,16370,16350,53
20241119,120400,928586790,16370,16370,16370,16370,10
20241119,120300,928423090,16360,16370,16370,16360,20
20241119,120200,928095880,16370,16370,16370,16370,3
20241119,120100,928046770,16360,16370,16380,16360,54
20241119,120000,927162880,16380,16380,16380,16380,1
20241119,115900,927146500,16390,16380,16390,16380,68
20241119,115800,926032640,16370,16370,16370,16370,18
20241119,115700,925737980,16370,16370,16370,16370,13
20241119,115600,925525170,16380,16370,16380,16370,194
20241119,115500,922347640,16380,16370,16380,16370,26
20241119,115400,921921920,16380,16380,16380,16380,87
20241119,115300,920496860,16370,16370,16370,16370,17
20241119,115200,920218570,16360,16360,16380,16360,53
20241119,115100,919351470,16360,16370,16370,16360,14
20241119,115000,919122350,16380,16370,16380,16370,20
20241119,114900,918794930,16370,16370,16370,16370,14
20241119,114800,918565750,16370,16370,16370,16370,4
20241119,114700,918500270,16360,16360,16360,16360,50
20241119,114600,917682270,16360,16350,16360,16350,17
20241119,114500,917404300,16360,16360,16360,16360,10
20241119,114400,917240700,16360,16360,16360,16360,11
20241119,114300,917060740,16360,16380,16380,16360,14
20241119,114200,916831680,16360,16370,16370,16360,53
20241119,114100,915964320,16380,16370,16390,16370,24
20241119,114000,915571210,16370,16370,16370,16370,0
20241119,113900,915571210,16370,16370,16370,16370,17
20241119,113800,915292920,16360,16360,16360,16360,1
20241119,113700,915276560,16360,16360,16360,16360,17
20241119,113600,914998440,16370,16370,16370,16370,1
20241119,113500,914982070,16360,16370,16380,16360,24
20241119,113400,914589210,16370,16380,16380,16370,14
20241119,113300,914359950,16380,16400,16410,16380,1695
20241119,113200,886572910,16400,16410,16410,16400,37
20241119,113100,885965900,16400,16390,16400,16390,184
20241119,113000,882948450,16390,16400,16400,16390,3
20241119,112900,882899270,16380,16370,16380,16370,128
20241119,112800,880802890,16370,16360,16370,16360,21
20241119,112700,880459290,16370,16370,16370,16370,22
20241119,112600,880099150,16370,16360,16370,16360,18
20241119,112500,879804660,16350,16350,16350,16350,0
20241119,112400,879804660,16350,16340,16350,16340,38
20241119,112300,879183530,16350,16340,16350,16340,7
20241119,112200,879069130,16320,16320,16320,16320,100
20241119,112100,877437130,16330,16330,16330,16330,22
20241119,112000,877077870,16330,16330,16330,16330,0
20241119,111900,877077870,16330,16330,16330,16330,12
20241119,111800,876881910,16330,16320,16330,16320,211
20241119,111700,873437010,16310,16300,16310,16300,20
20241119,111600,873110820,16310,16310,16310,16310,33
20241119,111500,872572590,16310,16310,16320,16310,119
20241119,111400,870631570,16320,16310,16320,16310,13
20241119,111300,870419420,16310,16310,16310,16310,0
20241119,111200,870419420,16310,16320,16320,16310,28
20241119,111100,869962630,16310,16320,16320,16310,12
20241119,111000,869766800,16330,16330,16330,16330,0
20241119,110900,869766800,16330,16330,16330,16330,0
20241119,110800,869766800,16330,16310,16330,16310,303
20241119,110700,864819230,16310,16300,16310,16300,29
20241119,110600,864346250,16300,16300,16330,16300,253
20241119,110500,860217790,16290,16290,16290,16290,0
20241119,110400,860217790,16290,16290,16290,16290,17
20241119,110300,859940860,16280,16280,16280,16280,33
20241119,110200,859403620,16300,16280,16300,16270,92
20241119,110100,857906580,16280,16280,16330,16280,395
20241119,110000,851469620,16280,16280,16280,16280,12
20241119,105900,851274260,16280,16290,16290,16280,34
20241119,105800,850720630,16290,16300,16300,16290,88
20241119,105700,849286380,16300,16320,16320,16300,62
20241119,105600,848275240,16330,16330,16330,16330,4
20241119,105500,848209920,16330,16310,16330,16310,155
20241119,105400,845681850,16320,16320,16320,16320,0
20241119,105300,845681850,16320,16310,16320,16310,135
20241119,105200,843479000,16310,16330,16330,16310,33
20241119,105100,842940440,16330,16320,16330,16320,204
20241119,105000,839611110,16320,16320,16320,16320,6
20241119,104900,839513190,16330,16320,16330,16320,506
20241119,104800,831253710,16310,16300,16310,16300,22
20241119,104700,830894940,16310,16320,16330,16310,98
20241119,104600,829295660,16310,16310,16310,16310,86
20241119,104500,827893000,16310,16310,16330,16310,266
20241119,104400,823554330,16320,16300,16320,16280,237
20241119,104300,819691720,16320,16290,16320,16290,28
20241119,104200,819235540,16280,16260,16300,16260,100
20241119,104100,817607440,16230,16330,16330,16220,1414
20241119,104000,794599990,16330,16320,16330,16320,197
20241119,103900,791383200,16320,16310,16330,16290,42
20241119,103800,790698550,16320,16230,16320,16230,945
20241119,103700,775308700,16220,16220,16230,16210,195
20241119,103600,772144270,16230,16230,16230,16230,0
20241119,103500,772144270,16230,16220,16230,16190,69
20241119,103400,771026570,16190,16190,16220,16170,122
20241119,103300,769051760,16180,16160,16190,16150,762
20241119,103200,756735400,16180,16170,16190,16160,16
20241119,103100,756476680,16200,16160,16200,16160,435
20241119,103000,749441560,16160,16190,16190,16150,35
20241119,102900,748875830,16180,16150,16190,16150,19
20241119,102800,748568630,16140,16150,16160,16140,21
20241119,102700,748229650,16140,16140,16140,16140,21
20241119,102600,747890710,16140,16130,16140,16130,35
20241119,102500,747325960,16140,16130,16140,16130,30
20241119,102400,746842050,16130,16120,16130,16120,59
20241119,102300,745890550,16120,16160,16160,16120,1833
20241119,102200,716310210,16160,16170,16170,16160,412
20241119,102100,709649450,16170,16170,16170,16170,0
20241119,102000,709649450,16170,16180,16190,16170,149
20241119,101900,707239330,16180,16170,16180,16170,3
20241119,101800,707190800,16170,16180,16180,16170,10
20241119,101700,707029080,16180,16180,16180,16180,16
20241119,101600,706770200,16170,16170,16170,16170,280
20241119,101500,702242600,16160,16160,16160,16150,452
20241119,101400,694938460,16160,16140,16160,16140,12
20241119,101300,694744740,16150,16140,16150,16140,72
20241119,101200,693582650,16140,16150,16150,16140,75
20241119,101100,692371570,16150,16150,16150,16150,15
20241119,101000,692129320,16150,16150,16150,16150,17
20241119,100900,691854770,16150,16140,16150,16140,27
20241119,100800,691418830,16140,16160,16160,16140,33
20241119,100700,690885950,16160,16190,16190,16160,666
20241119,100600,680117040,16190,16190,16190,16190,18
20241119,100500,679825620,16220,16200,16230,16190,139
20241119,100400,677571090,16180,16180,16180,16180,19
20241119,100300,677263670,16180,16180,16180,16180,102
20241119,100200,675613310,16180,16180,16180,16180,19
20241119,100100,675305890,16180,16160,16180,16160,118
20241119,100000,673398720,16160,16160,16160,16160,0
20241119,095900,673398720,16160,16170,16170,16160,10
20241119,095800,673237110,16170,16170,16190,16160,113
20241119,095700,671410910,16160,16150,16180,16150,273
20241119,095600,666995830,16170,16170,16170,16150,141
20241119,095500,664715910,16160,16200,16200,16130,1595
20241119,095400,638961380,16170,16160,16170,16150,5
20241119,095300,638880570,16140,16130,16160,16100,546
20241119,095200,630080740,16140,16190,16190,16140,1090
20241119,095100,612460160,16190,16190,16190,16180,156
20241119,095000,609935610,16200,16200,16240,16200,1416
20241119,094900,586989720,16180,16200,16200,16170,708
20241119,094800,575540440,16200,16190,16200,16180,212
20241119,094700,572107440,16190,16190,16200,16190,101
20241119,094600,570472240,16190,16210,16210,16190,318
20241119,094500,565322070,16220,16240,16240,16200,647
20241119,094400,554828200,16240,16300,16300,16240,430
20241119,094300,547832960,16310,16300,16310,16270,367
20241119,094200,541849880,16270,16250,16300,16240,67
20241119,094100,540759310,16250,16240,16300,16240,1639
20241119,094000,514124640,16230,16300,16300,16230,1263
20241119,093900,493587590,16350,16350,16350,16350,100
20241119,093800,491952590,16320,16320,16320,16320,101
20241119,093700,490304270,16320,16320,16320,16320,50
20241119,093600,489488270,16320,16320,16320,16320,0
20241119,093500,489488270,16320,16280,16430,16270,1778
20241119,093400,460411930,16270,16250,16270,16210,3209
20241119,093300,408316570,16240,16340,16340,16240,2275
20241119,093200,371265800,16350,16350,16350,16350,14
20241119,093100,371036900,16350,16390,16420,16340,879
20241119,093000,356644750,16390,16360,16390,16360,416
20241119,092900,349832290,16350,16350,16350,16350,15
20241119,092800,349587040,16350,16350,16370,16350,378
20241119,092700,343402710,16340,16320,16380,16320,1044
20241119,092600,326330660,16320,16310,16340,16310,822
20241119,092500,312917160,16320,16320,16340,16260,838
20241119,092400,299252890,16260,16260,16260,16260,0
20241119,092300,299252890,16260,16260,16260,16220,1322
20241119,092200,277792430,16260,16370,16370,16250,1154
20241119,092100,258988920,16380,16350,16380,16350,124
20241119,092000,256958530,16340,16410,16430,16330,1682
20241119,091900,229430840,16380,16370,16440,16360,159
20241119,091800,226825260,16360,16360,16400,16360,104
20241119,091700,225123400,16360,16320,16370,16320,19
20241119,091600,224812470,16370,16300,16370,16290,1321
20241119,091500,203279960,16300,16320,16370,16280,891
20241119,091400,188739400,16330,16250,16330,16240,715
20241119,091300,177115330,16250,16320,16320,16250,66
20241119,091200,176041870,16320,16320,16320,16320,22
20241119,091100,175682830,16320,16240,16320,16240,1005
20241119,091000,159325800,16240,16240,16240,16220,235
20241119,090900,155511120,16240,16290,16290,16240,368
20241119,090800,149529810,16260,16270,16270,16240,239
20241119,090700,145645610,16270,16410,16480,15510,3627
20241119,090600,87231890,16390,16380,16480,16380,114
20241119,090500,85354700,16380,16360,16380,16320,3471
20241119,090400,28594230,16350,16380,16400,16300,363
20241119,090300,22664300,16380,16440,16440,16380,925
20241119,090200,7475630,16450,16480,16490,16450,134
20241119,090100,5269300,16490,16590,16590,16490,58
20241119,090000,4311690,16510,16520,16520,16510,261