KissMeData/272550/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,205400,408854890,16460,16460,16460,16460,264
20241113,205300,408854890,16460,16460,16460,16460,0
20241113,205200,408854890,16460,16460,16460,16460,0
20241113,205100,408854890,16460,16460,16460,16460,0
20241113,205000,408854890,16460,16460,16460,16460,0
20241113,204900,408854890,16460,16460,16460,16460,0
20241113,204800,408854890,16460,16460,16460,16460,0
20241113,204700,408854890,16460,16460,16460,16460,0
20241113,204600,408854890,16460,16460,16460,16460,0
20241113,204500,408854890,16460,16460,16460,16460,0
20241113,204400,408854890,16460,16460,16460,16460,0
20241113,204300,408854890,16460,16460,16460,16460,0
20241113,204200,408854890,16460,16460,16460,16460,0
20241113,204100,408854890,16460,16460,16460,16460,0
20241113,204000,408854890,16460,16460,16460,16460,0
20241113,203900,408854890,16460,16460,16460,16460,0
20241113,203800,408854890,16460,16460,16460,16460,0
20241113,203700,408854890,16460,16460,16460,16460,0
20241113,203600,408854890,16460,16460,16460,16460,0
20241113,203500,408854890,16460,16460,16460,16460,0
20241113,203400,408854890,16460,16460,16460,16460,0
20241113,203300,408854890,16460,16460,16460,16460,0
20241113,203200,408854890,16460,16460,16460,16460,0
20241113,203100,408854890,16460,16460,16460,16460,0
20241113,203000,408854890,16460,16460,16460,16460,0
20241113,202900,408854890,16460,16460,16460,16460,0
20241113,202800,408854890,16460,16460,16460,16460,0
20241113,202700,408854890,16460,16460,16460,16460,0
20241113,202600,408854890,16460,16460,16460,16460,0
20241113,202500,408854890,16460,16460,16460,16460,0
20241113,202400,408854890,16460,16460,16460,16460,264
20241113,202300,408854890,16460,16460,16460,16460,0
20241113,202200,408854890,16460,16460,16460,16460,0
20241113,202100,408854890,16460,16460,16460,16460,0
20241113,202000,408854890,16460,16460,16460,16460,0
20241113,201900,408854890,16460,16460,16460,16460,0
20241113,201800,408854890,16460,16460,16460,16460,0
20241113,201700,408854890,16460,16460,16460,16460,0
20241113,201600,408854890,16460,16460,16460,16460,0
20241113,201500,408854890,16460,16460,16460,16460,0
20241113,201400,408854890,16460,16460,16460,16460,0
20241113,201300,408854890,16460,16460,16460,16460,0
20241113,201200,408854890,16460,16460,16460,16460,0
20241113,201100,408854890,16460,16460,16460,16460,0
20241113,201000,408854890,16460,16460,16460,16460,0
20241113,200900,408854890,16460,16460,16460,16460,0
20241113,200800,408854890,16460,16460,16460,16460,0
20241113,200700,408854890,16460,16460,16460,16460,0
20241113,200600,408854890,16460,16460,16460,16460,0
20241113,200500,408854890,16460,16460,16460,16460,0
20241113,200400,408854890,16460,16460,16460,16460,0
20241113,200300,408854890,16460,16460,16460,16460,0
20241113,200200,408854890,16460,16460,16460,16460,0
20241113,200100,408854890,16460,16460,16460,16460,0
20241113,200000,408854890,16460,16460,16460,16460,0
20241113,195900,408854890,16460,16460,16460,16460,0
20241113,195800,408854890,16460,16460,16460,16460,0
20241113,195700,408854890,16460,16460,16460,16460,0
20241113,195600,408854890,16460,16460,16460,16460,0
20241113,195500,408854890,16460,16460,16460,16460,0
20241113,195400,408854890,16460,16460,16460,16460,264
20241113,195300,408854890,16460,16460,16460,16460,0
20241113,195200,408854890,16460,16460,16460,16460,0
20241113,195100,408854890,16460,16460,16460,16460,0
20241113,195000,408854890,16460,16460,16460,16460,0
20241113,194900,408854890,16460,16460,16460,16460,0
20241113,194800,408854890,16460,16460,16460,16460,0
20241113,194700,408854890,16460,16460,16460,16460,0
20241113,194600,408854890,16460,16460,16460,16460,0
20241113,194500,408854890,16460,16460,16460,16460,0
20241113,194400,408854890,16460,16460,16460,16460,0
20241113,194300,408854890,16460,16460,16460,16460,0
20241113,194200,408854890,16460,16460,16460,16460,0
20241113,194100,408854890,16460,16460,16460,16460,0
20241113,194000,408854890,16460,16460,16460,16460,0
20241113,193900,408854890,16460,16460,16460,16460,0
20241113,193800,408854890,16460,16460,16460,16460,0
20241113,193700,408854890,16460,16460,16460,16460,0
20241113,193600,408854890,16460,16460,16460,16460,0
20241113,193500,408854890,16460,16460,16460,16460,0
20241113,193400,408854890,16460,16460,16460,16460,0
20241113,193300,408854890,16460,16460,16460,16460,0
20241113,193200,408854890,16460,16460,16460,16460,0
20241113,193100,408854890,16460,16460,16460,16460,0
20241113,193000,408854890,16460,16460,16460,16460,0
20241113,192900,408854890,16460,16460,16460,16460,0
20241113,192800,408854890,16460,16460,16460,16460,0
20241113,192700,408854890,16460,16460,16460,16460,0
20241113,192600,408854890,16460,16460,16460,16460,0
20241113,192500,408854890,16460,16460,16460,16460,0
20241113,192400,408854890,16460,16460,16460,16460,264
20241113,192300,408854890,16460,16460,16460,16460,0
20241113,192200,408854890,16460,16460,16460,16460,0
20241113,192100,408854890,16460,16460,16460,16460,0
20241113,192000,408854890,16460,16460,16460,16460,0
20241113,191900,408854890,16460,16460,16460,16460,0
20241113,191800,408854890,16460,16460,16460,16460,0
20241113,191700,408854890,16460,16460,16460,16460,0
20241113,191600,408854890,16460,16460,16460,16460,0
20241113,191500,408854890,16460,16460,16460,16460,0
20241113,191400,408854890,16460,16460,16460,16460,0
20241113,191300,408854890,16460,16460,16460,16460,0
20241113,191200,408854890,16460,16460,16460,16460,0
20241113,191100,408854890,16460,16460,16460,16460,0
20241113,191000,408854890,16460,16460,16460,16460,0
20241113,190900,408854890,16460,16460,16460,16460,0
20241113,190800,408854890,16460,16460,16460,16460,0
20241113,190700,408854890,16460,16460,16460,16460,0
20241113,190600,408854890,16460,16460,16460,16460,0
20241113,190500,408854890,16460,16460,16460,16460,0
20241113,190400,408854890,16460,16460,16460,16460,0
20241113,190300,408854890,16460,16460,16460,16460,0
20241113,190200,408854890,16460,16460,16460,16460,0
20241113,190100,408854890,16460,16460,16460,16460,0
20241113,190000,408854890,16460,16460,16460,16460,0
20241113,185900,408854890,16460,16460,16460,16460,0
20241113,185800,408854890,16460,16460,16460,16460,0
20241113,185700,408854890,16460,16460,16460,16460,0
20241113,185600,408854890,16460,16460,16460,16460,0
20241113,185500,408854890,16460,16460,16460,16460,0
20241113,185400,408854890,16460,16460,16460,16460,264
20241113,185300,408854890,16460,16460,16460,16460,0
20241113,185200,408854890,16460,16460,16460,16460,0
20241113,185100,408854890,16460,16460,16460,16460,0
20241113,185000,408854890,16460,16460,16460,16460,0
20241113,184900,408854890,16460,16460,16460,16460,0
20241113,184800,408854890,16460,16460,16460,16460,0
20241113,184700,408854890,16460,16460,16460,16460,0
20241113,184600,408854890,16460,16460,16460,16460,0
20241113,184500,408854890,16460,16460,16460,16460,0
20241113,184400,408854890,16460,16460,16460,16460,0
20241113,184300,408854890,16460,16460,16460,16460,0
20241113,184200,408854890,16460,16460,16460,16460,0
20241113,184100,408854890,16460,16460,16460,16460,0
20241113,184000,408854890,16460,16460,16460,16460,0
20241113,183900,408854890,16460,16460,16460,16460,0
20241113,183800,408854890,16460,16460,16460,16460,0
20241113,183700,408854890,16460,16460,16460,16460,0
20241113,183600,408854890,16460,16460,16460,16460,0
20241113,183500,408854890,16460,16460,16460,16460,0
20241113,183400,408854890,16460,16460,16460,16460,0
20241113,183300,408854890,16460,16460,16460,16460,0
20241113,183200,408854890,16460,16460,16460,16460,0
20241113,183100,408854890,16460,16460,16460,16460,0
20241113,183000,408854890,16460,16460,16460,16460,0
20241113,182900,408854890,16460,16460,16460,16460,0
20241113,182800,408854890,16460,16460,16460,16460,0
20241113,182700,408854890,16460,16460,16460,16460,0
20241113,182600,408854890,16460,16460,16460,16460,0
20241113,182500,408854890,16460,16460,16460,16460,0
20241113,182400,408854890,16460,16460,16460,16460,264
20241113,182300,408854890,16460,16460,16460,16460,0
20241113,182200,408854890,16460,16460,16460,16460,0
20241113,182100,408854890,16460,16460,16460,16460,0
20241113,182000,408854890,16460,16460,16460,16460,0
20241113,181900,408854890,16460,16460,16460,16460,0
20241113,181800,408854890,16460,16460,16460,16460,0
20241113,181700,408854890,16460,16460,16460,16460,0
20241113,181600,408854890,16460,16460,16460,16460,0
20241113,181500,408854890,16460,16460,16460,16460,0
20241113,181400,408854890,16460,16460,16460,16460,0
20241113,181300,408854890,16460,16460,16460,16460,0
20241113,181200,408854890,16460,16460,16460,16460,0
20241113,181100,408854890,16460,16460,16460,16460,0
20241113,181000,408854890,16460,16460,16460,16460,0
20241113,180900,408854890,16460,16460,16460,16460,0
20241113,180800,408854890,16460,16460,16460,16460,0
20241113,180700,408854890,16460,16460,16460,16460,0
20241113,180600,408854890,16460,16460,16460,16460,0
20241113,180500,408854890,16460,16460,16460,16460,0
20241113,180400,408854890,16460,16460,16460,16460,0
20241113,180300,408854890,16460,16460,16460,16460,0
20241113,180200,408854890,16460,16460,16460,16460,0
20241113,180100,408854890,16460,16460,16460,16460,0
20241113,180000,408854890,16460,16460,16460,16460,0
20241113,175900,408854890,16460,16460,16460,16460,0
20241113,175800,408854890,16460,16460,16460,16460,0
20241113,175700,408854890,16460,16460,16460,16460,0
20241113,175600,408854890,16460,16460,16460,16460,0
20241113,175500,408854890,16460,16460,16460,16460,0
20241113,175400,408854890,16460,16460,16460,16460,264
20241113,175300,408854890,16460,16460,16460,16460,0
20241113,175200,408854890,16460,16460,16460,16460,0
20241113,175100,408854890,16460,16460,16460,16460,0
20241113,175000,408854890,16460,16460,16460,16460,0
20241113,174900,408854890,16460,16460,16460,16460,0
20241113,174800,408854890,16460,16460,16460,16460,0
20241113,174700,408854890,16460,16460,16460,16460,0
20241113,174600,408854890,16460,16460,16460,16460,0
20241113,174500,408854890,16460,16460,16460,16460,0
20241113,174400,408854890,16460,16460,16460,16460,0
20241113,174300,408854890,16460,16460,16460,16460,0
20241113,174200,408854890,16460,16460,16460,16460,0
20241113,174100,408854890,16460,16460,16460,16460,0
20241113,174000,408854890,16460,16460,16460,16460,0
20241113,173900,408854890,16460,16460,16460,16460,0
20241113,173800,408854890,16460,16460,16460,16460,0
20241113,173700,408854890,16460,16460,16460,16460,0
20241113,173600,408854890,16460,16460,16460,16460,0
20241113,173500,408854890,16460,16460,16460,16460,0
20241113,173400,408854890,16460,16460,16460,16460,0
20241113,173300,408854890,16460,16460,16460,16460,0
20241113,173200,408854890,16460,16460,16460,16460,0
20241113,173100,408854890,16460,16460,16460,16460,0
20241113,173000,408854890,16460,16460,16460,16460,0
20241113,172900,408854890,16460,16460,16460,16460,0
20241113,172800,408854890,16460,16460,16460,16460,0
20241113,172700,408854890,16460,16460,16460,16460,0
20241113,172600,408854890,16460,16460,16460,16460,0
20241113,172500,408854890,16460,16460,16460,16460,0
20241113,172400,408854890,16460,16460,16460,16460,264
20241113,172300,408854890,16460,16460,16460,16460,0
20241113,172200,408854890,16460,16460,16460,16460,0
20241113,172100,408854890,16460,16460,16460,16460,0
20241113,172000,408854890,16460,16460,16460,16460,0
20241113,171900,408854890,16460,16460,16460,16460,0
20241113,171800,408854890,16460,16460,16460,16460,0
20241113,171700,408854890,16460,16460,16460,16460,0
20241113,171600,408854890,16460,16460,16460,16460,0
20241113,171500,408854890,16460,16460,16460,16460,0
20241113,171400,408854890,16460,16460,16460,16460,0
20241113,171300,408854890,16460,16460,16460,16460,0
20241113,171200,408854890,16460,16460,16460,16460,0
20241113,171100,408854890,16460,16460,16460,16460,0
20241113,171000,408854890,16460,16460,16460,16460,0
20241113,170900,408854890,16460,16460,16460,16460,0
20241113,170800,408854890,16460,16460,16460,16460,0
20241113,170700,408854890,16460,16460,16460,16460,0
20241113,170600,408854890,16460,16460,16460,16460,0
20241113,170500,408854890,16460,16460,16460,16460,0
20241113,170400,408854890,16460,16460,16460,16460,0
20241113,170300,408854890,16460,16460,16460,16460,0
20241113,170200,408854890,16460,16460,16460,16460,0
20241113,170100,408854890,16460,16460,16460,16460,0
20241113,170000,408854890,16460,16460,16460,16460,0
20241113,165900,408854890,16460,16460,16460,16460,0
20241113,165800,408854890,16460,16460,16460,16460,0
20241113,165700,408854890,16460,16460,16460,16460,0
20241113,165600,408854890,16460,16460,16460,16460,0
20241113,165500,408854890,16460,16460,16460,16460,0
20241113,165400,408854890,16460,16460,16460,16460,264
20241113,165300,408854890,16460,16460,16460,16460,0
20241113,165200,408854890,16460,16460,16460,16460,0
20241113,165100,408854890,16460,16460,16460,16460,0
20241113,165000,408854890,16460,16460,16460,16460,0
20241113,164900,408854890,16460,16460,16460,16460,0
20241113,164800,408854890,16460,16460,16460,16460,0
20241113,164700,408854890,16460,16460,16460,16460,0
20241113,164600,408854890,16460,16460,16460,16460,0
20241113,164500,408854890,16460,16460,16460,16460,0
20241113,164400,408854890,16460,16460,16460,16460,0
20241113,164300,408854890,16460,16460,16460,16460,0
20241113,164200,408854890,16460,16460,16460,16460,0
20241113,164100,408854890,16460,16460,16460,16460,0
20241113,164000,408854890,16460,16460,16460,16460,0
20241113,163900,408854890,16460,16460,16460,16460,0
20241113,163800,408854890,16460,16460,16460,16460,0
20241113,163700,408854890,16460,16460,16460,16460,0
20241113,163600,408854890,16460,16460,16460,16460,0
20241113,163500,408854890,16460,16460,16460,16460,0
20241113,163400,408854890,16460,16460,16460,16460,0
20241113,163300,408854890,16460,16460,16460,16460,0
20241113,163200,408854890,16460,16460,16460,16460,0
20241113,163100,408854890,16460,16460,16460,16460,0
20241113,163000,408854890,16460,16460,16460,16460,0
20241113,162900,408854890,16460,16460,16460,16460,0
20241113,162800,408854890,16460,16460,16460,16460,0
20241113,162700,408854890,16460,16460,16460,16460,0
20241113,162600,408854890,16460,16460,16460,16460,0
20241113,162500,408854890,16460,16460,16460,16460,0
20241113,162400,408854890,16460,16460,16460,16460,264
20241113,162300,408854890,16460,16460,16460,16460,0
20241113,162200,408854890,16460,16460,16460,16460,0
20241113,162100,408854890,16460,16460,16460,16460,0
20241113,162000,408854890,16460,16460,16460,16460,0
20241113,161900,408854890,16460,16460,16460,16460,0
20241113,161800,408854890,16460,16460,16460,16460,0
20241113,161700,408854890,16460,16460,16460,16460,0
20241113,161600,408854890,16460,16460,16460,16460,0
20241113,161500,408854890,16460,16460,16460,16460,0
20241113,161400,408854890,16460,16460,16460,16460,0
20241113,161300,408854890,16460,16460,16460,16460,0
20241113,161200,408854890,16460,16460,16460,16460,0
20241113,161100,408854890,16460,16460,16460,16460,0
20241113,161000,408854890,16460,16460,16460,16460,0
20241113,160900,408854890,16460,16460,16460,16460,0
20241113,160800,408854890,16460,16460,16460,16460,0
20241113,160700,408854890,16460,16460,16460,16460,0
20241113,160600,408854890,16460,16460,16460,16460,0
20241113,160500,408854890,16460,16460,16460,16460,0
20241113,160400,408854890,16460,16460,16460,16460,0
20241113,160300,408854890,16460,16460,16460,16460,0
20241113,160200,408854890,16460,16460,16460,16460,0
20241113,160100,408854890,16460,16460,16460,16460,0
20241113,160000,408854890,16460,16460,16460,16460,0
20241113,155900,408854890,16460,16460,16460,16460,0
20241113,155800,408854890,16460,16460,16460,16460,0
20241113,155700,408854890,16460,16460,16460,16460,0
20241113,155600,408854890,16460,16460,16460,16460,0
20241113,155500,408854890,16460,16460,16460,16460,0
20241113,155400,408854890,16460,16460,16460,16460,264
20241113,155300,408854890,16460,16460,16460,16460,0
20241113,155200,408854890,16460,16460,16460,16460,0
20241113,155100,408854890,16460,16460,16460,16460,0
20241113,155000,408854890,16460,16460,16460,16460,0
20241113,154900,408854890,16460,16460,16460,16460,0
20241113,154800,408854890,16460,16460,16460,16460,0
20241113,154700,408854890,16460,16460,16460,16460,0
20241113,154600,408854890,16460,16460,16460,16460,0
20241113,154500,408854890,16460,16460,16460,16460,0
20241113,154400,408854890,16460,16460,16460,16460,0
20241113,154300,408854890,16460,16460,16460,16460,0
20241113,154200,408854890,16460,16460,16460,16460,0
20241113,154100,408854890,16460,16460,16460,16460,0
20241113,154000,408854890,16460,16460,16460,16460,0
20241113,153900,408854890,16460,16460,16460,16460,0
20241113,153800,408854890,16460,16460,16460,16460,0
20241113,153700,408854890,16460,16460,16460,16460,0
20241113,153600,408854890,16460,16460,16460,16460,0
20241113,153500,408854890,16460,16460,16460,16460,0
20241113,153400,408854890,16460,16460,16460,16460,0
20241113,153300,408854890,16460,16460,16460,16460,0
20241113,153200,408854890,16460,16460,16460,16460,0
20241113,153100,408854890,16460,16460,16460,16460,0
20241113,153000,408854890,16460,16460,16460,16460,264
20241113,152900,404509450,16450,16450,16450,16450,0
20241113,152800,404509450,16450,16450,16450,16450,0
20241113,152700,404509450,16450,16450,16450,16450,0
20241113,152600,404509450,16450,16450,16450,16450,0
20241113,152500,404509450,16450,16450,16450,16450,0
20241113,152400,404509450,16450,16450,16450,16450,0
20241113,152300,404509450,16450,16450,16450,16450,0
20241113,152200,404509450,16450,16450,16450,16450,0
20241113,152100,404509450,16450,16450,16450,16450,0
20241113,152000,404509450,16450,16450,16450,16450,0
20241113,151900,404509450,16450,16440,16450,16410,51
20241113,151800,403672180,16440,16480,16480,16440,181
20241113,151700,400692180,16500,16520,16520,16500,26
20241113,151600,400263120,16530,16570,16570,16530,254
20241113,151500,396064300,16550,16540,16550,16540,58
20241113,151400,395104900,16530,16530,16530,16530,2
20241113,151300,395071840,16520,16520,16520,16520,1
20241113,151200,395055320,16510,16510,16510,16510,7
20241113,151100,394939750,16490,16470,16490,16470,4
20241113,151000,394873820,16460,16480,16480,16450,5
20241113,150900,394791490,16470,16470,16470,16470,0
20241113,150800,394791490,16470,16470,16470,16470,0
20241113,150700,394791490,16470,16500,16500,16470,6
20241113,150600,394692580,16480,16480,16480,16480,0
20241113,150500,394692580,16480,16480,16480,16480,1
20241113,150400,394676100,16450,16440,16450,16440,3
20241113,150300,394626760,16420,16420,16420,16420,1
20241113,150200,394610340,16400,16400,16400,16400,0
20241113,150100,394610340,16400,16380,16400,16380,42
20241113,150000,393921790,16350,16350,16370,16350,114
20241113,145900,392057400,16360,16360,16370,16360,48
20241113,145800,391272110,16360,16360,16360,16360,36
20241113,145700,390683150,16350,16340,16430,16340,60
20241113,145600,389701810,16330,16330,16340,16330,66
20241113,145500,388623850,16310,16320,16340,16310,150
20241113,145400,386176040,16310,16330,16330,16310,44
20241113,145300,385458010,16340,16340,16350,16340,32
20241113,145200,384934990,16360,16370,16370,16340,59
20241113,145100,383970260,16350,16360,16360,16350,87
20241113,145000,382547150,16360,16370,16380,16360,80
20241113,144900,381238290,16370,16390,16390,16370,37
20241113,144800,380632290,16390,16390,16390,16360,66
20241113,144700,379551580,16400,16410,16410,16390,46
20241113,144600,378797530,16410,16400,16410,16390,71
20241113,144500,377633450,16410,16400,16410,16390,45
20241113,144400,376895530,16420,16390,16420,16380,129
20241113,144300,374780090,16400,16430,16430,16400,74
20241113,144200,373565660,16420,16450,16450,16420,55
20241113,144100,372662120,16460,16470,16470,16450,22
20241113,144000,372300100,16500,16490,16500,16460,77
20241113,143900,371030580,16500,16460,16500,16450,96
20241113,143800,369451060,16450,16460,16460,16450,97
20241113,143700,367855350,16460,16470,16470,16450,601
20241113,143600,357968780,16480,16470,16490,16460,27
20241113,143500,357524250,16470,16460,16470,16450,62
20241113,143400,356504070,16450,16460,16460,16450,90
20241113,143300,355023490,16460,16460,16460,16450,78
20241113,143200,353740090,16450,16480,16480,16450,36
20241113,143100,353147590,16480,16470,16480,16450,90
20241113,143000,351666240,16480,16460,16480,16450,213
20241113,142900,348160000,16460,16460,16460,16450,40
20241113,142800,347501950,16450,16460,16460,16450,68
20241113,142700,346383150,16460,16450,16460,16450,69
20241113,142600,345247920,16460,16450,16460,16450,96
20241113,142500,343668440,16450,16460,16460,16450,28
20241113,142400,343207790,16460,16470,16470,16460,51
20241113,142300,342368160,16460,16470,16480,16460,42
20241113,142200,341676610,16460,16470,16480,16460,49
20241113,142100,340869900,16450,16430,16450,16430,101
20241113,142000,339209060,16430,16440,16440,16420,60
20241113,141900,338223480,16410,16400,16450,16400,41
20241113,141800,337550560,16390,16400,16400,16380,125
20241113,141700,335501690,16380,16410,16410,16380,44
20241113,141600,334780820,16380,16430,16430,16380,71
20241113,141500,333616070,16410,16440,16440,16410,27
20241113,141400,333172820,16450,16390,16450,16390,49
20241113,141300,332369120,16380,16400,16400,16380,48
20241113,141200,331582440,16370,16400,16410,16370,90
20241113,141100,330106900,16390,16380,16410,16370,133
20241113,141000,327928550,16360,16370,16400,16360,111
20241113,140900,326111620,16370,16420,16420,16370,47
20241113,140800,325341100,16430,16430,16430,16410,27
20241113,140700,324897910,16420,16420,16450,16410,53
20241113,140600,324027700,16420,16420,16420,16400,79
20241113,140500,322731330,16400,16420,16420,16400,74
20241113,140400,321517250,16420,16400,16420,16400,87
20241113,140300,320089580,16380,16380,16410,16380,96
20241113,140200,318516210,16390,16420,16420,16390,83
20241113,140100,317154940,16400,16410,16440,16400,79
20241113,140000,315859000,16410,16440,16450,16400,457
20241113,135900,308355400,16450,16440,16460,16360,47
20241113,135800,307584130,16450,16430,16450,16360,578
20241113,135700,298096670,16430,16480,16480,16420,53
20241113,135600,297226030,16430,16420,16430,16380,117
20241113,135500,295306740,16400,16430,16440,16400,72
20241113,135400,294125130,16410,16450,16450,16410,69
20241113,135300,292992150,16420,16470,16470,16420,181
20241113,135200,290016260,16470,16470,16480,16450,52
20241113,135100,289160340,16470,16460,16490,16460,79
20241113,135000,287859720,16480,16470,16490,16460,66
20241113,134900,286772470,16470,16480,16510,16470,144
20241113,134800,284400650,16460,16490,16510,16460,504
20241113,134700,276093200,16480,16500,16500,16450,68
20241113,134600,274973250,16500,16510,16510,16500,72
20241113,134500,273785140,16500,16520,16520,16500,282
20241113,134400,269129350,16520,16560,16560,16520,22
20241113,134300,268765390,16550,16580,16580,16550,55
20241113,134200,267854610,16580,16610,16610,16580,27
20241113,134100,267406830,16580,16600,16620,16580,150
20241113,134000,264917210,16590,16610,16650,16590,108
20241113,133900,263124210,16600,16630,16630,16600,289
20241113,133800,258321420,16630,16710,16710,16630,222
20241113,133700,254625080,16710,16710,16710,16710,5
20241113,133600,254541530,16710,16710,16730,16710,206
20241113,133500,251099210,16710,16710,16710,16710,6
20241113,133400,250998950,16710,16710,16710,16710,6
20241113,133300,250898690,16710,16710,16710,16710,6
20241113,133200,250798430,16710,16710,16710,16710,6
20241113,133100,250698170,16710,16710,16710,16710,6
20241113,133000,250597910,16720,16810,16810,16720,6
20241113,132900,250497320,16810,16800,16810,16800,5
20241113,132800,250413300,16750,16670,16750,16650,268
20241113,132700,245946210,16660,16700,16700,16660,456
20241113,132600,238346740,16700,16700,16700,16700,6
20241113,132500,238246540,16700,16700,16700,16700,5
20241113,132400,238163040,16700,16700,16700,16700,6
20241113,132300,238062840,16700,16700,16700,16700,6
20241113,132200,237962640,16700,16700,16700,16700,6
20241113,132100,237862440,16700,16700,16700,16700,5
20241113,132000,237778940,16700,16700,16700,16700,6
20241113,131900,237678740,16700,16700,16700,16700,6
20241113,131800,237578540,16700,16700,16700,16700,6
20241113,131700,237478340,16700,16700,16700,16700,5
20241113,131600,237394840,16700,16700,16700,16700,6
20241113,131500,237294640,16700,16700,16700,16700,11
20241113,131400,237110940,16700,16700,16700,16700,6
20241113,131300,237010740,16700,16700,16700,16700,5
20241113,131200,236927240,16700,16700,16700,16700,6
20241113,131100,236827040,16700,16700,16700,16700,6
20241113,131000,236726840,16700,16700,16700,16700,6
20241113,130900,236626640,16700,16730,16730,16700,1069
20241113,130800,218762980,16730,16730,16730,16730,6
20241113,130700,218662600,16730,16730,16730,16730,6
20241113,130600,218562220,16740,16830,16830,16730,459
20241113,130500,210860860,16830,16830,16830,16830,5
20241113,130400,210776710,16830,16830,16830,16830,6
20241113,130300,210675730,16830,16830,16830,16830,6
20241113,130200,210574750,16830,16830,16830,16830,7
20241113,130100,210456940,16830,16830,16830,16830,5
20241113,130000,210372790,16830,16830,16830,16830,6
20241113,125900,210271810,16830,16830,16830,16830,6
20241113,125800,210170830,16830,16830,16830,16830,6
20241113,125700,210069850,16820,16900,16900,16770,49
20241113,125600,209247230,16910,16900,16910,16900,9
20241113,125500,209095100,16900,16900,16900,16900,6
20241113,125400,208993700,16900,16890,16900,16890,16
20241113,125300,208723330,16890,16890,16890,16890,5
20241113,125200,208638880,16900,16890,16900,16890,16
20241113,125100,208368500,16890,16900,16900,16890,6
20241113,125000,208267130,16900,16900,16900,16900,6
20241113,124900,208165730,16900,16900,16900,16900,5
20241113,124800,208081230,16890,16890,16890,16890,6
20241113,124700,207979890,16900,16890,16900,16890,6
20241113,124600,207878510,16890,16890,16890,16890,6
20241113,124500,207777170,16890,16890,16890,16890,5
20241113,124400,207692720,16890,16900,16900,16890,6
20241113,124300,207591350,16900,16900,16900,16900,6
20241113,124200,207489950,16900,16890,16900,16890,6
20241113,124100,207388590,16900,16850,16900,16850,5
20241113,124000,207304140,16900,16900,16900,16900,6
20241113,123900,207202740,16900,16900,16910,16900,6
20241113,123800,207101330,16910,16910,16910,16900,6
20241113,123700,206999890,16900,16910,16910,16900,5
20241113,123600,206915360,16910,16850,16910,16850,6
20241113,123500,206813960,16900,16910,16910,16900,6
20241113,123400,206712530,16910,16910,16910,16910,6
20241113,123300,206611070,16910,16910,16910,16910,5
20241113,123200,206526520,16910,16920,16920,16910,7
20241113,123100,206408110,16920,16920,16920,16920,6
20241113,123000,206306590,16920,16910,16920,16910,6
20241113,122900,206205080,16910,16910,16910,16900,5
20241113,122800,206120540,16920,16880,16920,16880,6
20241113,122700,206019190,16880,16880,16880,16880,6
20241113,122600,205917910,16880,16860,16880,16860,6
20241113,122500,205816680,16860,16860,16860,16860,5
20241113,122400,205732380,16860,16860,16860,16860,6
20241113,122300,205631220,16860,16870,16870,16860,6
20241113,122200,205530030,16870,16870,16870,16870,6
20241113,122100,205428810,16870,16870,16870,16870,5
20241113,122000,205344460,16880,16840,16880,16790,6
20241113,121900,205243470,16840,16840,16840,16840,6
20241113,121800,205142430,16840,16790,16840,16790,126
20241113,121700,203025540,16800,16800,16800,16800,5
20241113,121600,202941540,16780,16780,16780,16780,6
20241113,121500,202840860,16780,16780,16780,16780,6
20241113,121400,202740180,16790,16790,16790,16790,6
20241113,121300,202639440,16790,16780,16790,16780,5
20241113,121200,202555520,16780,16780,16780,16780,6
20241113,121100,202454840,16780,16790,16790,16780,6
20241113,121000,202354130,16790,16790,16790,16790,6
20241113,120900,202253390,16790,16790,16790,16790,5
20241113,120800,202169440,16790,16790,16790,16790,9
20241113,120700,202018330,16790,16790,16790,16790,200
20241113,120600,198660330,16720,16720,16720,16720,1
20241113,120500,198643610,16780,16780,16780,16780,2
20241113,120400,198610050,16730,16770,16770,16730,127
20241113,120300,196484550,16780,16790,16830,16780,373
20241113,120200,190220570,16780,16780,16780,16780,4
20241113,120100,190153450,16780,16780,16780,16780,6
20241113,120000,190052770,16780,16740,16780,16740,7
20241113,115900,189935350,16780,16780,16780,16740,6
20241113,115800,189834710,16770,16750,16770,16730,87
20241113,115700,188376040,16750,16750,16750,16750,6
20241113,115600,188275540,16740,16730,16770,16730,8
20241113,115500,188141550,16750,16750,16750,16750,5
20241113,115400,188057800,16730,16730,16760,16730,180
20241113,115300,185044690,16730,16720,16730,16720,8
20241113,115200,184910870,16730,16730,16730,16720,41
20241113,115100,184224950,16750,16750,16750,16750,6
20241113,115000,184124450,16750,16750,16750,16730,7
20241113,114900,184007220,16750,16750,16750,16730,52
20241113,114800,183136240,16750,16750,16750,16730,6
20241113,114700,183035760,16750,16750,16750,16750,6
20241113,114600,182935260,16730,16730,16750,16730,9
20241113,114500,182784570,16750,16750,16750,16750,5
20241113,114400,182700820,16750,16730,16750,16730,8
20241113,114300,182566860,16750,16750,16750,16750,6
20241113,114200,182466360,16750,16750,16750,16730,7
20241113,114100,182349130,16750,16750,16750,16730,6
20241113,114000,182248650,16750,16750,16750,16730,7
20241113,113900,182131420,16730,16750,16750,16730,9
20241113,113800,181980730,16730,16730,16750,16730,7
20241113,113700,181863520,16750,16750,16750,16750,9
20241113,113600,181712770,16750,16740,16750,16730,8
20241113,113500,181578830,16740,16740,16740,16740,6
20241113,113400,181478390,16730,16760,16760,16730,8
20241113,113300,181344390,16760,16760,16760,16750,7
20241113,113200,181227080,16760,16740,16760,16740,5
20241113,113100,181143310,16740,16750,16750,16740,6
20241113,113000,181042820,16750,16740,16750,16740,7
20241113,112900,180925580,16750,16760,16760,16740,7
20241113,112800,180808310,16770,16780,16780,16750,123
20241113,112700,178747830,16770,16780,16780,16770,7
20241113,112600,178630390,16770,16780,16780,16770,10
20241113,112500,178462600,16780,16780,16780,16770,7
20241113,112400,178345150,16770,16770,16770,16770,1
20241113,112300,178328380,16770,16770,16770,16770,1
20241113,112200,178311610,16770,16770,16780,16770,30
20241113,112100,177808420,16780,16770,16780,16770,4
20241113,112000,177741310,16780,16770,16780,16770,9
20241113,111900,177590300,16780,16770,16780,16770,4
20241113,111800,177523190,16770,16770,16770,16770,0
20241113,111700,177523190,16770,16840,16840,16770,284
20241113,111600,172748100,16840,16830,16840,16830,22
20241113,111500,172377810,16830,16830,16830,16830,1
20241113,111400,172360980,16820,16820,16820,16820,1
20241113,111300,172344160,16800,16800,16800,16800,6
20241113,111200,172243360,16790,16780,16790,16780,3
20241113,111100,172193000,16780,16780,16780,16780,6
20241113,111000,172092320,16780,16780,16780,16780,26
20241113,110900,171656040,16780,16780,16780,16780,6
20241113,110800,171555360,16780,16780,16780,16780,8
20241113,110700,171421120,16780,16770,16780,16770,12
20241113,110600,171219850,16760,16760,16760,16760,0
20241113,110500,171219850,16760,16760,16760,16760,1
20241113,110400,171203090,16730,16730,16730,16730,49
20241113,110300,170383320,16780,16780,16780,16780,5
20241113,110200,170299420,16780,16780,16780,16780,6
20241113,110100,170198740,16780,16800,16800,16780,123
20241113,110000,168134680,16800,16800,16800,16800,4
20241113,105900,168067480,16770,16770,16770,16770,23
20241113,105800,167681770,16770,16800,16800,16770,102
20241113,105700,165969240,16800,16810,16810,16800,36
20241113,105600,165364090,16810,16810,16810,16810,0
20241113,105500,165364090,16810,16810,16810,16810,5
20241113,105400,165280040,16810,16830,16830,16810,13
20241113,105300,165061380,16830,16830,16830,16830,11
20241113,105200,164876250,16820,16810,16820,16810,3
20241113,105100,164825800,16800,16800,16800,16800,0
20241113,105000,164825800,16800,16800,16800,16800,14
20241113,104900,164590600,16790,16790,16790,16790,0
20241113,104800,164590600,16790,16780,16790,16780,1635
20241113,104700,137154040,16780,16780,16780,16780,36
20241113,104600,136549960,16780,16780,16780,16780,29
20241113,104500,136063340,16770,16770,16770,16760,6
20241113,104400,135962730,16760,16760,16760,16760,22
20241113,104300,135594010,16760,16760,16760,16760,9
20241113,104200,135443170,16760,16750,16760,16750,28
20241113,104100,134974040,16740,16730,16740,16730,35
20241113,104000,134388460,16710,16710,16710,16710,0
20241113,103900,134388460,16710,16710,16710,16710,0
20241113,103800,134388460,16710,16710,16710,16710,0
20241113,103700,134388460,16710,16710,16710,16710,0
20241113,103600,134388460,16710,16710,16710,16710,0
20241113,103500,134388460,16710,16710,16710,16710,0
20241113,103400,134388460,16710,16710,16720,16710,70
20241113,103300,133218330,16700,16700,16700,16700,0
20241113,103200,133218330,16700,16700,16700,16700,0
20241113,103100,133218330,16700,16700,16700,16700,0
20241113,103000,133218330,16700,16700,16700,16700,0
20241113,102900,133218330,16700,16700,16700,16700,0
20241113,102800,133218330,16700,16700,16700,16700,0
20241113,102700,133218330,16700,16700,16700,16700,20
20241113,102600,132884330,16730,16700,16730,16700,130
20241113,102500,130710760,16690,16690,16690,16690,0
20241113,102400,130710760,16690,16710,16710,16690,162
20241113,102300,128004400,16710,16700,16710,16700,143
20241113,102200,125615860,16700,16780,16780,16700,1668
20241113,102100,97661230,16790,16790,16790,16790,5
20241113,102000,97577280,16790,16790,16790,16790,9
20241113,101900,97426170,16780,16780,16780,16780,0
20241113,101800,97426170,16780,16780,16780,16780,101
20241113,101700,95731390,16790,16870,16870,16790,506
20241113,101600,87217700,16870,16870,16870,16870,6
20241113,101500,87116480,16870,16870,16870,16870,6
20241113,101400,87015260,16880,16880,16890,16880,136
20241113,101300,84718390,16880,16880,16880,16880,6
20241113,101200,84617110,16880,16880,16880,16880,6
20241113,101100,84515830,16880,16850,16880,16850,10
20241113,101000,84347120,16850,16840,16850,16840,5
20241113,100900,84262890,16850,16850,16850,16850,6
20241113,100800,84161790,16850,16850,16850,16850,6
20241113,100700,84060690,16850,16850,16850,16850,5
20241113,100600,83976440,16850,16850,16850,16850,9
20241113,100500,83824790,16850,16830,16850,16830,16
20241113,100400,83555250,16820,16820,16820,16820,0
20241113,100300,83555250,16820,16820,16820,16820,0
20241113,100200,83555250,16820,16820,16820,16820,0
20241113,100100,83555250,16820,16820,16820,16820,1
20241113,100000,83538430,16820,16820,16820,16820,5
20241113,095900,83454330,16830,16830,16830,16820,6
20241113,095800,83353360,16830,16830,16830,16830,6
20241113,095700,83252380,16830,16840,16840,16830,25
20241113,095600,82831440,16830,16830,16830,16830,1
20241113,095500,82814610,16820,16820,16820,16820,0
20241113,095400,82814610,16820,16820,16820,16820,0
20241113,095300,82814610,16820,16830,16830,16820,17
20241113,095200,82528510,16820,16820,16820,16820,0
20241113,095100,82528510,16820,16810,16820,16810,113
20241113,095000,80627880,16810,16810,16810,16810,3
20241113,094900,80577450,16800,16800,16800,16800,1
20241113,094800,80560650,16800,16800,16800,16800,6
20241113,094700,80459850,16800,16800,16800,16800,6
20241113,094600,80359050,16800,16800,16800,16800,12
20241113,094500,80157450,16800,16800,16800,16800,20
20241113,094400,79821450,16790,16790,16790,16790,0
20241113,094300,79821450,16790,16790,16790,16790,4
20241113,094200,79754290,16780,16780,16780,16780,0
20241113,094100,79754290,16780,16780,16780,16780,0
20241113,094000,79754290,16780,16770,16780,16770,240
20241113,093900,75729440,16770,16770,16770,16770,5
20241113,093800,75645590,16770,16790,16790,16770,10
20241113,093700,75477790,16790,16790,16790,16790,6
20241113,093600,75377050,16790,16790,16790,16790,7
20241113,093500,75259520,16790,16790,16790,16790,5
20241113,093400,75175570,16800,16770,16830,16770,245
20241113,093300,71052550,16770,16770,16770,16770,6
20241113,093200,70951930,16770,16770,16770,16770,176
20241113,093100,68000410,16770,16780,16780,16770,129
20241113,093000,65835850,16780,16780,16780,16750,583
20241113,092900,56067780,16770,16770,16770,16770,0
20241113,092800,56067780,16770,16770,16770,16770,0
20241113,092700,56067780,16770,16770,16770,16770,0
20241113,092600,56067780,16770,16770,16770,16770,4
20241113,092500,56000700,16770,16760,16770,16760,6
20241113,092400,55900110,16750,16750,16750,16750,6
20241113,092300,55799610,16750,16750,16750,16750,6
20241113,092200,55699110,16750,16750,16750,16750,8
20241113,092100,55565110,16740,16750,16750,16740,6
20241113,092000,55464630,16750,16750,16750,16750,118
20241113,091900,53488130,16740,16740,16740,16740,14
20241113,091800,53253770,16740,16850,16850,16620,2958
20241113,091700,3686170,16850,16850,16850,16850,1
20241113,091600,3669320,16850,16930,16930,16850,72
20241113,091500,2454650,16930,16930,16930,16930,6
20241113,091400,2353070,16930,16930,16930,16930,5
20241113,091300,2268420,16930,16930,16930,16930,6
20241113,091200,2166840,16930,16930,16930,16930,6
20241113,091100,2065260,16930,16890,16940,16890,5
20241113,091000,1980640,16940,16940,16940,16940,14
20241113,090900,1743480,16940,16940,16940,16940,14
20241113,090800,1506320,16850,16850,16850,16850,0
20241113,090700,1506320,16850,16940,16940,16850,19
20241113,090600,1185720,16940,16940,16940,16940,6
20241113,090500,1084080,16940,16940,16940,16940,6
20241113,090400,982440,16940,16940,16940,16940,5
20241113,090300,897740,16940,16940,16940,16940,6
20241113,090200,796100,16940,16940,16940,16940,6
20241113,090100,694460,16940,16940,16940,16940,6
20241113,090000,592820,16940,16940,16940,16930,35