KissMeData/272550/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,204700,148446070,16530,16530,16530,16530,150
20241119,204600,148446070,16530,16530,16530,16530,0
20241119,204500,148446070,16530,16530,16530,16530,0
20241119,204400,148446070,16530,16530,16530,16530,0
20241119,204300,148446070,16530,16530,16530,16530,0
20241119,204200,148446070,16530,16530,16530,16530,0
20241119,204100,148446070,16530,16530,16530,16530,0
20241119,204000,148446070,16530,16530,16530,16530,0
20241119,203900,148446070,16530,16530,16530,16530,0
20241119,203800,148446070,16530,16530,16530,16530,0
20241119,203700,148446070,16530,16530,16530,16530,0
20241119,203600,148446070,16530,16530,16530,16530,0
20241119,203500,148446070,16530,16530,16530,16530,0
20241119,203400,148446070,16530,16530,16530,16530,0
20241119,203300,148446070,16530,16530,16530,16530,0
20241119,203200,148446070,16530,16530,16530,16530,0
20241119,203100,148446070,16530,16530,16530,16530,0
20241119,203000,148446070,16530,16530,16530,16530,0
20241119,202900,148446070,16530,16530,16530,16530,0
20241119,202800,148446070,16530,16530,16530,16530,0
20241119,202700,148446070,16530,16530,16530,16530,0
20241119,202600,148446070,16530,16530,16530,16530,0
20241119,202500,148446070,16530,16530,16530,16530,0
20241119,202400,148446070,16530,16530,16530,16530,0
20241119,202300,148446070,16530,16530,16530,16530,0
20241119,202200,148446070,16530,16530,16530,16530,0
20241119,202100,148446070,16530,16530,16530,16530,0
20241119,202000,148446070,16530,16530,16530,16530,0
20241119,201900,148446070,16530,16530,16530,16530,0
20241119,201800,148446070,16530,16530,16530,16530,0
20241119,201700,148446070,16530,16530,16530,16530,150
20241119,201600,148446070,16530,16530,16530,16530,0
20241119,201500,148446070,16530,16530,16530,16530,0
20241119,201400,148446070,16530,16530,16530,16530,0
20241119,201300,148446070,16530,16530,16530,16530,0
20241119,201200,148446070,16530,16530,16530,16530,0
20241119,201100,148446070,16530,16530,16530,16530,0
20241119,201000,148446070,16530,16530,16530,16530,0
20241119,200900,148446070,16530,16530,16530,16530,0
20241119,200800,148446070,16530,16530,16530,16530,0
20241119,200700,148446070,16530,16530,16530,16530,0
20241119,200600,148446070,16530,16530,16530,16530,0
20241119,200500,148446070,16530,16530,16530,16530,0
20241119,200400,148446070,16530,16530,16530,16530,0
20241119,200300,148446070,16530,16530,16530,16530,0
20241119,200200,148446070,16530,16530,16530,16530,0
20241119,200100,148446070,16530,16530,16530,16530,0
20241119,200000,148446070,16530,16530,16530,16530,0
20241119,195900,148446070,16530,16530,16530,16530,0
20241119,195800,148446070,16530,16530,16530,16530,0
20241119,195700,148446070,16530,16530,16530,16530,0
20241119,195600,148446070,16530,16530,16530,16530,0
20241119,195500,148446070,16530,16530,16530,16530,0
20241119,195400,148446070,16530,16530,16530,16530,0
20241119,195300,148446070,16530,16530,16530,16530,0
20241119,195200,148446070,16530,16530,16530,16530,0
20241119,195100,148446070,16530,16530,16530,16530,0
20241119,195000,148446070,16530,16530,16530,16530,0
20241119,194900,148446070,16530,16530,16530,16530,0
20241119,194800,148446070,16530,16530,16530,16530,0
20241119,194700,148446070,16530,16530,16530,16530,150
20241119,194600,148446070,16530,16530,16530,16530,0
20241119,194500,148446070,16530,16530,16530,16530,0
20241119,194400,148446070,16530,16530,16530,16530,0
20241119,194300,148446070,16530,16530,16530,16530,0
20241119,194200,148446070,16530,16530,16530,16530,0
20241119,194100,148446070,16530,16530,16530,16530,0
20241119,194000,148446070,16530,16530,16530,16530,0
20241119,193900,148446070,16530,16530,16530,16530,0
20241119,193800,148446070,16530,16530,16530,16530,0
20241119,193700,148446070,16530,16530,16530,16530,0
20241119,193600,148446070,16530,16530,16530,16530,0
20241119,193500,148446070,16530,16530,16530,16530,0
20241119,193400,148446070,16530,16530,16530,16530,0
20241119,193300,148446070,16530,16530,16530,16530,0
20241119,193200,148446070,16530,16530,16530,16530,0
20241119,193100,148446070,16530,16530,16530,16530,0
20241119,193000,148446070,16530,16530,16530,16530,0
20241119,192900,148446070,16530,16530,16530,16530,0
20241119,192800,148446070,16530,16530,16530,16530,0
20241119,192700,148446070,16530,16530,16530,16530,0
20241119,192600,148446070,16530,16530,16530,16530,0
20241119,192500,148446070,16530,16530,16530,16530,0
20241119,192400,148446070,16530,16530,16530,16530,0
20241119,192300,148446070,16530,16530,16530,16530,0
20241119,192200,148446070,16530,16530,16530,16530,0
20241119,192100,148446070,16530,16530,16530,16530,0
20241119,192000,148446070,16530,16530,16530,16530,0
20241119,191900,148446070,16530,16530,16530,16530,0
20241119,191800,148446070,16530,16530,16530,16530,0
20241119,191700,148446070,16530,16530,16530,16530,150
20241119,191600,148446070,16530,16530,16530,16530,0
20241119,191500,148446070,16530,16530,16530,16530,0
20241119,191400,148446070,16530,16530,16530,16530,0
20241119,191300,148446070,16530,16530,16530,16530,0
20241119,191200,148446070,16530,16530,16530,16530,0
20241119,191100,148446070,16530,16530,16530,16530,0
20241119,191000,148446070,16530,16530,16530,16530,0
20241119,190900,148446070,16530,16530,16530,16530,0
20241119,190800,148446070,16530,16530,16530,16530,0
20241119,190700,148446070,16530,16530,16530,16530,0
20241119,190600,148446070,16530,16530,16530,16530,0
20241119,190500,148446070,16530,16530,16530,16530,0
20241119,190400,148446070,16530,16530,16530,16530,0
20241119,190300,148446070,16530,16530,16530,16530,0
20241119,190200,148446070,16530,16530,16530,16530,0
20241119,190100,148446070,16530,16530,16530,16530,0
20241119,190000,148446070,16530,16530,16530,16530,0
20241119,185900,148446070,16530,16530,16530,16530,0
20241119,185800,148446070,16530,16530,16530,16530,0
20241119,185700,148446070,16530,16530,16530,16530,0
20241119,185600,148446070,16530,16530,16530,16530,0
20241119,185500,148446070,16530,16530,16530,16530,0
20241119,185400,148446070,16530,16530,16530,16530,0
20241119,185300,148446070,16530,16530,16530,16530,0
20241119,185200,148446070,16530,16530,16530,16530,0
20241119,185100,148446070,16530,16530,16530,16530,0
20241119,185000,148446070,16530,16530,16530,16530,0
20241119,184900,148446070,16530,16530,16530,16530,0
20241119,184800,148446070,16530,16530,16530,16530,0
20241119,184700,148446070,16530,16530,16530,16530,150
20241119,184600,148446070,16530,16530,16530,16530,0
20241119,184500,148446070,16530,16530,16530,16530,0
20241119,184400,148446070,16530,16530,16530,16530,0
20241119,184300,148446070,16530,16530,16530,16530,0
20241119,184200,148446070,16530,16530,16530,16530,0
20241119,184100,148446070,16530,16530,16530,16530,0
20241119,184000,148446070,16530,16530,16530,16530,0
20241119,183900,148446070,16530,16530,16530,16530,0
20241119,183800,148446070,16530,16530,16530,16530,0
20241119,183700,148446070,16530,16530,16530,16530,0
20241119,183600,148446070,16530,16530,16530,16530,0
20241119,183500,148446070,16530,16530,16530,16530,0
20241119,183400,148446070,16530,16530,16530,16530,0
20241119,183300,148446070,16530,16530,16530,16530,0
20241119,183200,148446070,16530,16530,16530,16530,0
20241119,183100,148446070,16530,16530,16530,16530,0
20241119,183000,148446070,16530,16530,16530,16530,0
20241119,182900,148446070,16530,16530,16530,16530,0
20241119,182800,148446070,16530,16530,16530,16530,0
20241119,182700,148446070,16530,16530,16530,16530,0
20241119,182600,148446070,16530,16530,16530,16530,0
20241119,182500,148446070,16530,16530,16530,16530,0
20241119,182400,148446070,16530,16530,16530,16530,0
20241119,182300,148446070,16530,16530,16530,16530,0
20241119,182200,148446070,16530,16530,16530,16530,0
20241119,182100,148446070,16530,16530,16530,16530,0
20241119,182000,148446070,16530,16530,16530,16530,0
20241119,181900,148446070,16530,16530,16530,16530,0
20241119,181800,148446070,16530,16530,16530,16530,0
20241119,181700,148446070,16530,16530,16530,16530,150
20241119,181600,148446070,16530,16530,16530,16530,0
20241119,181500,148446070,16530,16530,16530,16530,0
20241119,181400,148446070,16530,16530,16530,16530,0
20241119,181300,148446070,16530,16530,16530,16530,0
20241119,181200,148446070,16530,16530,16530,16530,0
20241119,181100,148446070,16530,16530,16530,16530,0
20241119,181000,148446070,16530,16530,16530,16530,0
20241119,180900,148446070,16530,16530,16530,16530,0
20241119,180800,148446070,16530,16530,16530,16530,0
20241119,180700,148446070,16530,16530,16530,16530,0
20241119,180600,148446070,16530,16530,16530,16530,0
20241119,180500,148446070,16530,16530,16530,16530,0
20241119,180400,148446070,16530,16530,16530,16530,0
20241119,180300,148446070,16530,16530,16530,16530,0
20241119,180200,148446070,16530,16530,16530,16530,0
20241119,180100,148446070,16530,16530,16530,16530,0
20241119,180000,148446070,16530,16530,16530,16530,0
20241119,175900,148446070,16530,16530,16530,16530,0
20241119,175800,148446070,16530,16530,16530,16530,0
20241119,175700,148446070,16530,16530,16530,16530,0
20241119,175600,148446070,16530,16530,16530,16530,0
20241119,175500,148446070,16530,16530,16530,16530,0
20241119,175400,148446070,16530,16530,16530,16530,0
20241119,175300,148446070,16530,16530,16530,16530,0
20241119,175200,148446070,16530,16530,16530,16530,0
20241119,175100,148446070,16530,16530,16530,16530,0
20241119,175000,148446070,16530,16530,16530,16530,0
20241119,174900,148446070,16530,16530,16530,16530,0
20241119,174800,148446070,16530,16530,16530,16530,0
20241119,174700,148446070,16530,16530,16530,16530,150
20241119,174600,148446070,16530,16530,16530,16530,0
20241119,174500,148446070,16530,16530,16530,16530,0
20241119,174400,148446070,16530,16530,16530,16530,0
20241119,174300,148446070,16530,16530,16530,16530,0
20241119,174200,148446070,16530,16530,16530,16530,0
20241119,174100,148446070,16530,16530,16530,16530,0
20241119,174000,148446070,16530,16530,16530,16530,0
20241119,173900,148446070,16530,16530,16530,16530,0
20241119,173800,148446070,16530,16530,16530,16530,0
20241119,173700,148446070,16530,16530,16530,16530,0
20241119,173600,148446070,16530,16530,16530,16530,0
20241119,173500,148446070,16530,16530,16530,16530,0
20241119,173400,148446070,16530,16530,16530,16530,0
20241119,173300,148446070,16530,16530,16530,16530,0
20241119,173200,148446070,16530,16530,16530,16530,0
20241119,173100,148446070,16530,16530,16530,16530,0
20241119,173000,148446070,16530,16530,16530,16530,0
20241119,172900,148446070,16530,16530,16530,16530,0
20241119,172800,148446070,16530,16530,16530,16530,0
20241119,172700,148446070,16530,16530,16530,16530,0
20241119,172600,148446070,16530,16530,16530,16530,0
20241119,172500,148446070,16530,16530,16530,16530,0
20241119,172400,148446070,16530,16530,16530,16530,0
20241119,172300,148446070,16530,16530,16530,16530,0
20241119,172200,148446070,16530,16530,16530,16530,0
20241119,172100,148446070,16530,16530,16530,16530,0
20241119,172000,148446070,16530,16530,16530,16530,0
20241119,171900,148446070,16530,16530,16530,16530,0
20241119,171800,148446070,16530,16530,16530,16530,0
20241119,171700,148446070,16530,16530,16530,16530,150
20241119,171600,148446070,16530,16530,16530,16530,0
20241119,171500,148446070,16530,16530,16530,16530,0
20241119,171400,148446070,16530,16530,16530,16530,0
20241119,171300,148446070,16530,16530,16530,16530,0
20241119,171200,148446070,16530,16530,16530,16530,0
20241119,171100,148446070,16530,16530,16530,16530,0
20241119,171000,148446070,16530,16530,16530,16530,0
20241119,170900,148446070,16530,16530,16530,16530,0
20241119,170800,148446070,16530,16530,16530,16530,0
20241119,170700,148446070,16530,16530,16530,16530,0
20241119,170600,148446070,16530,16530,16530,16530,0
20241119,170500,148446070,16530,16530,16530,16530,0
20241119,170400,148446070,16530,16530,16530,16530,0
20241119,170300,148446070,16530,16530,16530,16530,0
20241119,170200,148446070,16530,16530,16530,16530,0
20241119,170100,148446070,16530,16530,16530,16530,0
20241119,170000,148446070,16530,16530,16530,16530,0
20241119,165900,148446070,16530,16530,16530,16530,0
20241119,165800,148446070,16530,16530,16530,16530,0
20241119,165700,148446070,16530,16530,16530,16530,0
20241119,165600,148446070,16530,16530,16530,16530,0
20241119,165500,148446070,16530,16530,16530,16530,0
20241119,165400,148446070,16530,16530,16530,16530,0
20241119,165300,148446070,16530,16530,16530,16530,0
20241119,165200,148446070,16530,16530,16530,16530,0
20241119,165100,148446070,16530,16530,16530,16530,0
20241119,165000,148446070,16530,16530,16530,16530,0
20241119,164900,148446070,16530,16530,16530,16530,0
20241119,164800,148446070,16530,16530,16530,16530,0
20241119,164700,148446070,16530,16530,16530,16530,150
20241119,164600,148446070,16530,16530,16530,16530,0
20241119,164500,148446070,16530,16530,16530,16530,0
20241119,164400,148446070,16530,16530,16530,16530,0
20241119,164300,148446070,16530,16530,16530,16530,0
20241119,164200,148446070,16530,16530,16530,16530,0
20241119,164100,148446070,16530,16530,16530,16530,0
20241119,164000,148446070,16530,16530,16530,16530,0
20241119,163900,148446070,16530,16530,16530,16530,0
20241119,163800,148446070,16530,16530,16530,16530,0
20241119,163700,148446070,16530,16530,16530,16530,0
20241119,163600,148446070,16530,16530,16530,16530,0
20241119,163500,148446070,16530,16530,16530,16530,0
20241119,163400,148446070,16530,16530,16530,16530,0
20241119,163300,148446070,16530,16530,16530,16530,0
20241119,163200,148446070,16530,16530,16530,16530,0
20241119,163100,148446070,16530,16530,16530,16530,0
20241119,163000,148446070,16530,16530,16530,16530,0
20241119,162900,148446070,16530,16530,16530,16530,0
20241119,162800,148446070,16530,16530,16530,16530,0
20241119,162700,148446070,16530,16530,16530,16530,0
20241119,162600,148446070,16530,16530,16530,16530,0
20241119,162500,148446070,16530,16530,16530,16530,0
20241119,162400,148446070,16530,16530,16530,16530,0
20241119,162300,148446070,16530,16530,16530,16530,0
20241119,162200,148446070,16530,16530,16530,16530,0
20241119,162100,148446070,16530,16530,16530,16530,0
20241119,162000,148446070,16530,16530,16530,16530,0
20241119,161900,148446070,16530,16530,16530,16530,0
20241119,161800,148446070,16530,16530,16530,16530,0
20241119,161700,148446070,16530,16530,16530,16530,150
20241119,161600,148446070,16530,16530,16530,16530,0
20241119,161500,148446070,16530,16530,16530,16530,0
20241119,161400,148446070,16530,16530,16530,16530,0
20241119,161300,148446070,16530,16530,16530,16530,0
20241119,161200,148446070,16530,16530,16530,16530,0
20241119,161100,148446070,16530,16530,16530,16530,0
20241119,161000,148446070,16530,16530,16530,16530,0
20241119,160900,148446070,16530,16530,16530,16530,0
20241119,160800,148446070,16530,16530,16530,16530,0
20241119,160700,148446070,16530,16530,16530,16530,0
20241119,160600,148446070,16530,16530,16530,16530,0
20241119,160500,148446070,16530,16530,16530,16530,0
20241119,160400,148446070,16530,16530,16530,16530,0
20241119,160300,148446070,16530,16530,16530,16530,0
20241119,160200,148446070,16530,16530,16530,16530,0
20241119,160100,148446070,16530,16530,16530,16530,0
20241119,160000,148446070,16530,16530,16530,16530,0
20241119,155900,148446070,16530,16530,16530,16530,0
20241119,155800,148446070,16530,16530,16530,16530,0
20241119,155700,148446070,16530,16530,16530,16530,0
20241119,155600,148446070,16530,16530,16530,16530,0
20241119,155500,148446070,16530,16530,16530,16530,0
20241119,155400,148446070,16530,16530,16530,16530,0
20241119,155300,148446070,16530,16530,16530,16530,0
20241119,155200,148446070,16530,16530,16530,16530,0
20241119,155100,148446070,16530,16530,16530,16530,0
20241119,155000,148446070,16530,16530,16530,16530,0
20241119,154900,148446070,16530,16530,16530,16530,0
20241119,154800,148446070,16530,16530,16530,16530,0
20241119,154700,148446070,16530,16530,16530,16530,150
20241119,154600,148446070,16530,16530,16530,16530,0
20241119,154500,148446070,16530,16530,16530,16530,0
20241119,154400,148446070,16530,16530,16530,16530,0
20241119,154300,148446070,16530,16530,16530,16530,0
20241119,154200,148446070,16530,16530,16530,16530,0
20241119,154100,148446070,16530,16530,16530,16530,0
20241119,154000,148446070,16530,16530,16530,16530,0
20241119,153900,148446070,16530,16530,16530,16530,0
20241119,153800,148446070,16530,16530,16530,16530,0
20241119,153700,148446070,16530,16530,16530,16530,0
20241119,153600,148446070,16530,16530,16530,16530,0
20241119,153500,148446070,16530,16530,16530,16530,0
20241119,153400,148446070,16530,16530,16530,16530,0
20241119,153300,148446070,16530,16530,16530,16530,0
20241119,153200,148446070,16530,16530,16530,16530,0
20241119,153100,148446070,16530,16530,16530,16530,0
20241119,153000,148446070,16530,16530,16530,16530,150
20241119,152900,145966570,16500,16500,16500,16500,0
20241119,152800,145966570,16500,16500,16500,16500,0
20241119,152700,145966570,16500,16500,16500,16500,0
20241119,152600,145966570,16500,16500,16500,16500,0
20241119,152500,145966570,16500,16500,16500,16500,0
20241119,152400,145966570,16500,16500,16500,16500,0
20241119,152300,145966570,16500,16500,16500,16500,0
20241119,152200,145966570,16500,16500,16500,16500,0
20241119,152100,145966570,16500,16500,16500,16500,0
20241119,152000,145966570,16500,16500,16500,16500,0
20241119,151900,145966570,16500,16500,16500,16500,0
20241119,151800,145966570,16500,16500,16500,16500,0
20241119,151700,145966570,16500,16500,16500,16500,0
20241119,151600,145966570,16500,16500,16500,16500,0
20241119,151500,145966570,16500,16500,16500,16500,0
20241119,151400,145966570,16500,16500,16500,16500,4
20241119,151300,145900570,16480,16480,16480,16480,0
20241119,151200,145900570,16480,16480,16480,16480,0
20241119,151100,145900570,16480,16480,16480,16480,0
20241119,151000,145900570,16480,16480,16480,16480,0
20241119,150900,145900570,16480,16480,16480,16480,0
20241119,150800,145900570,16480,16480,16480,16480,61
20241119,150700,144895290,16480,16480,16480,16480,0
20241119,150600,144895290,16480,16460,16480,16460,178
20241119,150500,141962990,16430,16470,16470,16430,899
20241119,150400,127189640,16480,16480,16480,16480,2
20241119,150300,127156680,16470,16470,16470,16470,12
20241119,150200,126959040,16480,16480,16480,16480,0
20241119,150100,126959040,16480,16480,16480,16480,0
20241119,150000,126959040,16480,16500,16500,16480,18
20241119,145900,126662380,16490,16490,16490,16490,0
20241119,145800,126662380,16490,16500,16500,16490,11
20241119,145700,126480980,16500,16500,16500,16500,0
20241119,145600,126480980,16500,16500,16500,16500,0
20241119,145500,126480980,16500,16500,16500,16500,1
20241119,145400,126464480,16500,16500,16500,16500,0
20241119,145300,126464480,16500,16500,16500,16500,0
20241119,145200,126464480,16500,16500,16500,16500,0
20241119,145100,126464480,16500,16480,16500,16480,5
20241119,145000,126382040,16490,16530,16530,16490,326
20241119,144900,121002520,16530,16530,16530,16530,4
20241119,144800,120936400,16530,16530,16530,16520,16
20241119,144700,120672020,16530,16530,16530,16530,8
20241119,144600,120539780,16530,16530,16530,16530,6
20241119,144500,120440600,16530,16530,16530,16530,6
20241119,144400,120341420,16530,16530,16530,16530,11
20241119,144300,120159590,16530,16530,16530,16510,10
20241119,144200,119994320,16530,16520,16530,16520,14
20241119,144100,119762940,16510,16520,16520,16510,11
20241119,144000,119581270,16520,16520,16520,16520,6
20241119,143900,119482150,16520,16520,16520,16520,7
20241119,143800,119366510,16520,16520,16520,16520,6
20241119,143700,119267390,16520,16520,16520,16520,6
20241119,143600,119168270,16520,16520,16520,16520,6
20241119,143500,119069150,16520,16530,16530,16510,64
20241119,143400,118012390,16520,16520,16520,16520,19
20241119,143300,117698510,16520,16530,16530,16510,244
20241119,143200,113669340,16540,16540,16540,16540,7
20241119,143100,113553560,16540,16530,16540,16530,8
20241119,143000,113421250,16540,16540,16540,16540,6
20241119,142900,113322010,16540,16540,16540,16540,6
20241119,142800,113222770,16540,16540,16540,16540,6
20241119,142700,113123530,16540,16540,16540,16530,8
20241119,142600,112991220,16540,16540,16540,16540,6
20241119,142500,112891980,16540,16540,16540,16540,6
20241119,142400,112792740,16540,16540,16540,16540,6
20241119,142300,112693500,16540,16540,16540,16540,7
20241119,142200,112577720,16540,16540,16540,16540,6
20241119,142100,112478480,16540,16530,16540,16530,6
20241119,142000,112379250,16540,16540,16540,16540,6
20241119,141900,112280010,16520,16540,16540,16520,8
20241119,141800,112147710,16540,16540,16540,16540,3
20241119,141700,112098090,16560,16560,16560,16560,6
20241119,141600,111998730,16560,16560,16560,16560,6
20241119,141500,111899370,16560,16540,16560,16540,136
20241119,141400,109649850,16540,16580,16580,16540,32
20241119,141300,109119930,16580,16580,16580,16580,6
20241119,141200,109020450,16580,16560,16580,16560,7
20241119,141100,108904410,16580,16570,16580,16570,19
20241119,141000,108589550,16570,16570,16570,16570,7
20241119,140900,108473560,16570,16570,16570,16570,6
20241119,140800,108374140,16570,16570,16570,16570,6
20241119,140700,108274720,16570,16570,16570,16570,6
20241119,140600,108175300,16570,16570,16570,16570,7
20241119,140500,108059310,16570,16570,16570,16570,6
20241119,140400,107959890,16570,16580,16580,16560,10
20241119,140300,107794190,16580,16580,16580,16580,6
20241119,140200,107694710,16580,16580,16580,16580,7
20241119,140100,107578650,16580,16580,16580,16580,6
20241119,140000,107479170,16580,16580,16580,16580,6
20241119,135900,107379690,16580,16590,16590,16580,6
20241119,135800,107280180,16630,16630,16630,16630,7
20241119,135700,107163770,16510,16510,16510,16510,0
20241119,135600,107163770,16510,16640,16640,16510,4
20241119,135500,107097340,16640,16640,16640,16640,7
20241119,135400,106980860,16640,16550,16640,16530,347
20241119,135300,101244450,16550,16570,16570,16540,255
20241119,135200,97023660,16570,16570,16570,16570,6
20241119,135100,96924240,16570,16570,16570,16570,6
20241119,135000,96824820,16570,16570,16570,16570,7
20241119,134900,96708830,16580,16610,16610,16580,251
20241119,134800,92545790,16560,16640,16640,16560,4
20241119,134700,92479310,16640,16630,16640,16630,6
20241119,134600,92379500,16580,16570,16580,16570,8
20241119,134500,92246900,16570,16570,16570,16570,6
20241119,134400,92147480,16570,16570,16570,16570,6
20241119,134300,92048060,16570,16570,16570,16570,6
20241119,134200,91948640,16570,16570,16570,16570,7
20241119,134100,91832650,16570,16570,16570,16570,6
20241119,134000,91733230,16560,16570,16570,16560,7
20241119,133900,91617250,16570,16570,16570,16570,7
20241119,133800,91501260,16570,16570,16570,16570,7
20241119,133700,91385270,16570,16570,16570,16570,6
20241119,133600,91285850,16570,16570,16570,16560,7
20241119,133500,91169870,16570,16570,16570,16570,6
20241119,133400,91070450,16570,16570,16570,16570,8
20241119,133300,90937890,16570,16560,16570,16560,7
20241119,133200,90821910,16570,16640,16640,16570,299
20241119,133100,85859800,16570,16570,16570,16570,0
20241119,133000,85859800,16570,16570,16570,16570,0
20241119,132900,85859800,16570,16570,16570,16570,0
20241119,132800,85859800,16570,16570,16570,16570,127
20241119,132700,83755410,16570,16570,16570,16570,6
20241119,132600,83655990,16570,16570,16570,16570,5
20241119,132500,83573140,16570,16570,16570,16560,215
20241119,132400,80012680,16570,16570,16570,16570,6
20241119,132300,79913260,16570,16570,16570,16570,6
20241119,132200,79813840,16570,16570,16570,16570,5
20241119,132100,79730990,16570,16570,16570,16570,6
20241119,132000,79631570,16570,16590,16590,16570,112
20241119,131900,77775620,16580,16590,16590,16580,12
20241119,131800,77576610,16590,16590,16590,16590,6
20241119,131700,77477070,16580,16590,16590,16580,7
20241119,131600,77360950,16590,16590,16590,16590,6
20241119,131500,77261410,16590,16590,16590,16590,5
20241119,131400,77178460,16590,16590,16590,16590,6
20241119,131300,77078920,16590,16590,16590,16590,6
20241119,131200,76979380,16590,16600,16620,16590,289
20241119,131100,72181970,16620,16620,16620,16620,6
20241119,131000,72082250,16610,16620,16620,16610,6
20241119,130900,71982560,16610,16630,16630,16610,7
20241119,130800,71866170,16640,16640,16640,16640,6
20241119,130700,71766330,16640,16640,16640,16640,6
20241119,130600,71666490,16640,16640,16640,16640,6
20241119,130500,71566650,16630,16640,16640,16630,7
20241119,130400,71450190,16640,16640,16640,16640,6
20241119,130300,71350350,16640,16620,16640,16620,6
20241119,130200,71250570,16620,16620,16620,16620,6
20241119,130100,71150850,16620,16620,16620,16620,5
20241119,130000,71067750,16640,16620,16640,16620,6
20241119,125900,70967970,16620,16620,16620,16620,6
20241119,125800,70868250,16620,16620,16620,16620,5
20241119,125700,70785150,16620,16620,16620,16620,6
20241119,125600,70685430,16620,16640,16640,16620,6
20241119,125500,70585650,16620,16620,16620,16620,6
20241119,125400,70485930,16620,16620,16620,16620,22
20241119,125300,70120290,16620,16620,16620,16620,0
20241119,125200,70120290,16620,16630,16630,16620,22
20241119,125100,69754530,16630,16630,16630,16630,0
20241119,125000,69754530,16630,16640,16640,16630,21
20241119,124900,69405150,16640,16640,16640,16640,0
20241119,124800,69405150,16640,16640,16640,16640,3
20241119,124700,69355230,16650,16650,16650,16650,5
20241119,124600,69271980,16650,16650,16650,16650,6
20241119,124500,69172080,16650,16650,16650,16650,6
20241119,124400,69072180,16650,16650,16650,16650,5
20241119,124300,68988930,16650,16650,16650,16650,6
20241119,124200,68889030,16650,16650,16650,16650,6
20241119,124100,68789130,16650,16660,16660,16650,15
20241119,124000,68539350,16660,16660,16660,16660,8
20241119,123900,68406070,16660,16660,16660,16660,3
20241119,123800,68356090,16650,16660,16660,16650,9
20241119,123700,68206210,16650,16650,16650,16650,2
20241119,123600,68172910,16650,16650,16650,16650,6
20241119,123500,68073010,16650,16650,16650,16650,6
20241119,123400,67973110,16650,16650,16650,16650,6
20241119,123300,67873210,16650,16650,16650,16650,5
20241119,123200,67789960,16650,16650,16650,16650,8
20241119,123100,67656760,16650,16640,16650,16640,107
20241119,123000,65876250,16620,16620,16620,16620,0
20241119,122900,65876250,16620,16650,16650,16620,18
20241119,122800,65576750,16650,16650,16650,16650,3
20241119,122700,65526800,16640,16640,16640,16640,0
20241119,122600,65526800,16640,16640,16640,16640,7
20241119,122500,65410320,16640,16640,16640,16640,3
20241119,122400,65360400,16640,16640,16640,16640,6
20241119,122300,65260560,16640,16640,16640,16640,5
20241119,122200,65177360,16640,16640,16640,16640,6
20241119,122100,65077520,16640,16620,16650,16620,45
20241119,122000,64329230,16640,16640,16640,16640,6
20241119,121900,64229390,16640,16640,16640,16640,5
20241119,121800,64146190,16640,16640,16640,16640,6
20241119,121700,64046350,16640,16640,16640,16640,6
20241119,121600,63946510,16640,16640,16640,16640,5
20241119,121500,63863310,16640,16640,16640,16640,6
20241119,121400,63763470,16640,16640,16640,16640,6
20241119,121300,63663630,16640,16660,16660,16640,24
20241119,121200,63263900,16650,16650,16650,16650,0
20241119,121100,63263900,16650,16650,16650,16650,2
20241119,121000,63230600,16650,16640,16650,16640,8
20241119,120900,63097450,16630,16630,16630,16630,2
20241119,120800,63064190,16630,16630,16630,16630,6
20241119,120700,62964410,16630,16630,16630,16630,6
20241119,120600,62864630,16630,16630,16630,16630,6
20241119,120500,62764850,16630,16630,16630,16630,5
20241119,120400,62681700,16630,16630,16630,16630,6
20241119,120300,62581920,16630,16630,16630,16630,6
20241119,120200,62482140,16630,16630,16630,16630,5
20241119,120100,62398990,16630,16630,16630,16630,6
20241119,120000,62299210,16630,16630,16630,16630,6
20241119,115900,62199430,16630,16620,16630,16620,9
20241119,115800,62049770,16620,16620,16620,16620,5
20241119,115700,61966670,16620,16620,16620,16620,5
20241119,115600,61883570,16620,16620,16620,16620,5
20241119,115500,61800470,16620,16620,16620,16620,6
20241119,115400,61700750,16620,16630,16630,16620,6
20241119,115300,61601000,16630,16630,16630,16630,6
20241119,115200,61501220,16630,16630,16630,16630,6
20241119,115100,61401440,16630,16630,16630,16630,5
20241119,115000,61318290,16630,16630,16630,16630,6
20241119,114900,61218510,16630,16630,16630,16630,6
20241119,114800,61118730,16630,16630,16630,16630,5
20241119,114700,61035580,16630,16630,16630,16630,6
20241119,114600,60935800,16630,16630,16630,16630,6
20241119,114500,60836020,16630,16630,16630,16630,6
20241119,114400,60736240,16630,16630,16630,16630,5
20241119,114300,60653090,16630,16630,16630,16630,6
20241119,114200,60553310,16630,16630,16630,16630,6
20241119,114100,60453530,16630,16630,16630,16630,5
20241119,114000,60370380,16630,16630,16630,16630,8
20241119,113900,60237340,16640,16640,16640,16640,6
20241119,113800,60137500,16640,16640,16640,16640,10
20241119,113700,59971100,16650,16650,16650,16650,8
20241119,113600,59837900,16650,16730,16730,16650,276
20241119,113500,55231080,16730,16730,16730,16730,3
20241119,113400,55180890,16720,16720,16720,16720,13
20241119,113300,54963530,16710,16710,16710,16710,0
20241119,113200,54963530,16710,16710,16710,16710,7
20241119,113100,54846560,16700,16700,16700,16700,2
20241119,113000,54813160,16690,16690,16700,16690,14
20241119,112900,54579390,16690,16680,16690,16680,4
20241119,112800,54512650,16680,16680,16680,16680,6
20241119,112700,54412570,16680,16680,16680,16680,5
20241119,112600,54329170,16680,16680,16680,16680,6
20241119,112500,54229090,16680,16680,16680,16680,6
20241119,112400,54129010,16680,16680,16680,16680,6
20241119,112300,54028930,16680,16680,16680,16680,5
20241119,112200,53945530,16680,16680,16680,16680,14
20241119,112100,53712010,16680,16680,16680,16680,3
20241119,112000,53661970,16670,16670,16670,16670,37
20241119,111900,53045180,16660,16660,16660,16660,0
20241119,111800,53045180,16660,16660,16660,16660,0
20241119,111700,53045180,16660,16660,16660,16660,0
20241119,111600,53045180,16660,16660,16660,16660,0
20241119,111500,53045180,16660,16660,16660,16660,0
20241119,111400,53045180,16660,16660,16660,16660,0
20241119,111300,53045180,16660,16660,16660,16660,40
20241119,111200,52378780,16650,16650,16650,16650,0
20241119,111100,52378780,16650,16650,16650,16650,0
20241119,111000,52378780,16650,16650,16650,16650,0
20241119,110900,52378780,16650,16650,16650,16650,0
20241119,110800,52378780,16650,16650,16650,16650,0
20241119,110700,52378780,16650,16650,16650,16650,103
20241119,110600,50663830,16650,16650,16650,16650,5
20241119,110500,50580580,16650,16650,16650,16650,6
20241119,110400,50480680,16650,16650,16650,16650,6
20241119,110300,50380780,16650,16650,16650,16650,6
20241119,110200,50280880,16650,16650,16650,16650,5
20241119,110100,50197630,16650,16650,16650,16650,6
20241119,110000,50097730,16650,16650,16650,16650,6
20241119,105900,49997830,16650,16650,16650,16650,55
20241119,105800,49082080,16650,16650,16650,16650,6
20241119,105700,48982180,16650,16650,16650,16650,6
20241119,105600,48882280,16650,16650,16650,16650,6
20241119,105500,48782380,16650,16650,16650,16650,5
20241119,105400,48699130,16650,16650,16650,16650,6
20241119,105300,48599230,16650,16650,16650,16650,6
20241119,105200,48499330,16650,16650,16650,16650,8
20241119,105100,48366130,16640,16640,16640,16640,3
20241119,105000,48316210,16640,16640,16640,16640,6
20241119,104900,48216370,16640,16640,16640,16640,6
20241119,104800,48116530,16640,16640,16640,16640,5
20241119,104700,48033330,16640,16640,16640,16640,6
20241119,104600,47933490,16640,16640,16640,16640,6
20241119,104500,47833650,16640,16640,16640,16640,5
20241119,104400,47750450,16640,16640,16640,16640,6
20241119,104300,47650610,16640,16640,16640,16640,6
20241119,104200,47550770,16640,16640,16640,16640,6
20241119,104100,47450930,16640,16640,16640,16640,5
20241119,104000,47367730,16640,16640,16640,16640,6
20241119,103900,47267890,16640,16640,16640,16640,6
20241119,103800,47168050,16640,16640,16640,16640,5
20241119,103700,47084850,16640,16640,16640,16640,6
20241119,103600,46985010,16640,16640,16640,16640,6
20241119,103500,46885170,16640,16640,16640,16640,6
20241119,103400,46785330,16640,16640,16640,16640,5
20241119,103300,46702130,16640,16640,16640,16640,6
20241119,103200,46602290,16640,16640,16640,16640,6
20241119,103100,46502450,16640,16640,16640,16640,5
20241119,103000,46419250,16640,16640,16640,16640,6
20241119,102900,46319410,16640,16640,16640,16640,28
20241119,102800,45853490,16640,16640,16640,16640,6
20241119,102700,45753650,16640,16640,16640,16640,5
20241119,102600,45670450,16640,16740,16740,16640,257
20241119,102500,41374900,16740,16730,16740,16730,91
20241119,102400,39851790,16610,16610,16610,16610,0
20241119,102300,39851790,16610,16610,16610,16610,0
20241119,102200,39851790,16610,16610,16610,16610,0
20241119,102100,39851790,16610,16610,16610,16610,0
20241119,102000,39851790,16610,16610,16610,16610,0
20241119,101900,39851790,16610,16610,16610,16610,0
20241119,101800,39851790,16610,16610,16610,16610,0
20241119,101700,39851790,16610,16610,16610,16610,0
20241119,101600,39851790,16610,16610,16610,16610,0
20241119,101500,39851790,16610,16610,16610,16610,0
20241119,101400,39851790,16610,16610,16610,16610,0
20241119,101300,39851790,16610,16610,16610,16610,0
20241119,101200,39851790,16610,16610,16610,16610,0
20241119,101100,39851790,16610,16610,16610,16610,0
20241119,101000,39851790,16610,16610,16610,16610,0
20241119,100900,39851790,16610,16610,16610,16610,167
20241119,100800,37077920,16610,16610,16610,16610,6
20241119,100700,36978260,16610,16610,16610,16610,9
20241119,100600,36828770,16600,16600,16600,16600,3
20241119,100500,36778970,16600,16600,16600,16600,6
20241119,100400,36679370,16600,16600,16600,16600,6
20241119,100300,36579770,16600,16600,16600,16600,8
20241119,100200,36446970,16590,16590,16590,16590,0
20241119,100100,36446970,16590,16590,16590,16590,0
20241119,100000,36446970,16590,16600,16600,16590,35
20241119,095900,35866030,16610,16610,16610,16610,5
20241119,095800,35782980,16610,16610,16610,16610,6
20241119,095700,35683320,16610,16610,16610,16610,6
20241119,095600,35583660,16610,16630,16630,16610,17
20241119,095500,35301130,16630,16630,16630,16630,6
20241119,095400,35201350,16630,16630,16630,16630,6
20241119,095300,35101570,16630,16630,16630,16630,6
20241119,095200,35001790,16630,16630,16630,16630,5
20241119,095100,34918640,16630,16630,16630,16630,6
20241119,095000,34818860,16630,16630,16630,16630,12
20241119,094900,34619300,16620,16620,16620,16620,0
20241119,094800,34619300,16620,16620,16620,16620,3
20241119,094700,34569440,16620,16620,16620,16620,0
20241119,094600,34569440,16620,16610,16620,16610,223
20241119,094500,30864280,16600,16700,16700,16600,816
20241119,094400,17270870,16700,16700,16700,16700,0
20241119,094300,17270870,16700,16690,16700,16690,8
20241119,094200,17137340,16690,16690,16690,16690,5
20241119,094100,17053890,16690,16700,16700,16690,16
20241119,094000,16786820,16690,16690,16690,16690,24
20241119,093900,16386260,16690,16690,16690,16690,6
20241119,093800,16286120,16690,16690,16690,16690,5
20241119,093700,16202670,16690,16690,16690,16690,6
20241119,093600,16102530,16690,16690,16690,16690,6
20241119,093500,16002390,16700,16700,16700,16690,9
20241119,093400,15852120,16690,16680,16690,16680,149
20241119,093300,13365340,16680,16690,16690,16680,6
20241119,093200,13265230,16690,16690,16690,16690,6
20241119,093100,13165090,16690,16690,16690,16690,6
20241119,093000,13064950,16690,16690,16690,16690,11
20241119,092900,12881360,16670,16690,16690,16670,149
20241119,092800,10396260,16680,16680,16680,16680,0
20241119,092700,10396260,16680,16680,16680,16680,0
20241119,092600,10396260,16680,16680,16680,16680,0
20241119,092500,10396260,16680,16680,16680,16680,0
20241119,092400,10396260,16680,16680,16680,16680,0
20241119,092300,10396260,16680,16670,16680,16670,52
20241119,092200,9529320,16670,16670,16670,16670,1
20241119,092100,9512650,16640,16640,16640,16640,0
20241119,092000,9512650,16640,16640,16640,16640,0
20241119,091900,9512650,16640,16640,16640,16640,0
20241119,091800,9512650,16640,16660,16660,16640,42
20241119,091700,8813750,16610,16670,16670,16610,409
20241119,091600,2014440,16580,16580,16580,16580,0
20241119,091500,2014440,16580,16580,16580,16580,0
20241119,091400,2014440,16580,16580,16580,16580,0
20241119,091300,2014440,16580,16580,16580,16580,0
20241119,091200,2014440,16580,16580,16580,16580,0
20241119,091100,2014440,16580,16580,16580,16580,0
20241119,091000,2014440,16580,16580,16580,16580,1
20241119,090900,1997860,16560,16560,16560,16560,0
20241119,090800,1997860,16560,16560,16560,16560,0
20241119,090700,1997860,16560,16560,16560,16560,0
20241119,090600,1997860,16560,16560,16560,16560,0
20241119,090500,1997860,16560,16560,16560,16560,26
20241119,090400,1567300,16550,16550,16550,16550,7
20241119,090300,1451450,16550,16560,16560,16550,14
20241119,090200,1219630,16550,16550,16550,16550,6
20241119,090100,1120330,16550,16730,16730,16550,13
20241119,090000,904040,16730,16750,16750,16560,54