KissMeData/316140/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,205800,45122065100,16390,16390,16390,16390,148384
20241119,205700,45122065100,16390,16390,16390,16390,0
20241119,205600,45122065100,16390,16390,16390,16390,0
20241119,205500,45122065100,16390,16390,16390,16390,0
20241119,205400,45122065100,16390,16390,16390,16390,0
20241119,205300,45122065100,16390,16390,16390,16390,0
20241119,205200,45122065100,16390,16390,16390,16390,0
20241119,205100,45122065100,16390,16390,16390,16390,0
20241119,205000,45122065100,16390,16390,16390,16390,0
20241119,204900,45122065100,16390,16390,16390,16390,0
20241119,204800,45122065100,16390,16390,16390,16390,0
20241119,204700,45122065100,16390,16390,16390,16390,0
20241119,204600,45122065100,16390,16390,16390,16390,0
20241119,204500,45122065100,16390,16390,16390,16390,0
20241119,204400,45122065100,16390,16390,16390,16390,0
20241119,204300,45122065100,16390,16390,16390,16390,0
20241119,204200,45122065100,16390,16390,16390,16390,0
20241119,204100,45122065100,16390,16390,16390,16390,0
20241119,204000,45122065100,16390,16390,16390,16390,0
20241119,203900,45122065100,16390,16390,16390,16390,0
20241119,203800,45122065100,16390,16390,16390,16390,0
20241119,203700,45122065100,16390,16390,16390,16390,0
20241119,203600,45122065100,16390,16390,16390,16390,0
20241119,203500,45122065100,16390,16390,16390,16390,0
20241119,203400,45122065100,16390,16390,16390,16390,0
20241119,203300,45122065100,16390,16390,16390,16390,0
20241119,203200,45122065100,16390,16390,16390,16390,0
20241119,203100,45122065100,16390,16390,16390,16390,0
20241119,203000,45122065100,16390,16390,16390,16390,0
20241119,202900,45122065100,16390,16390,16390,16390,0
20241119,202800,45122065100,16390,16390,16390,16390,148384
20241119,202700,45122065100,16390,16390,16390,16390,0
20241119,202600,45122065100,16390,16390,16390,16390,0
20241119,202500,45122065100,16390,16390,16390,16390,0
20241119,202400,45122065100,16390,16390,16390,16390,0
20241119,202300,45122065100,16390,16390,16390,16390,0
20241119,202200,45122065100,16390,16390,16390,16390,0
20241119,202100,45122065100,16390,16390,16390,16390,0
20241119,202000,45122065100,16390,16390,16390,16390,0
20241119,201900,45122065100,16390,16390,16390,16390,0
20241119,201800,45122065100,16390,16390,16390,16390,0
20241119,201700,45122065100,16390,16390,16390,16390,0
20241119,201600,45122065100,16390,16390,16390,16390,0
20241119,201500,45122065100,16390,16390,16390,16390,0
20241119,201400,45122065100,16390,16390,16390,16390,0
20241119,201300,45122065100,16390,16390,16390,16390,0
20241119,201200,45122065100,16390,16390,16390,16390,0
20241119,201100,45122065100,16390,16390,16390,16390,0
20241119,201000,45122065100,16390,16390,16390,16390,0
20241119,200900,45122065100,16390,16390,16390,16390,0
20241119,200800,45122065100,16390,16390,16390,16390,0
20241119,200700,45122065100,16390,16390,16390,16390,0
20241119,200600,45122065100,16390,16390,16390,16390,0
20241119,200500,45122065100,16390,16390,16390,16390,0
20241119,200400,45122065100,16390,16390,16390,16390,0
20241119,200300,45122065100,16390,16390,16390,16390,0
20241119,200200,45122065100,16390,16390,16390,16390,0
20241119,200100,45122065100,16390,16390,16390,16390,0
20241119,200000,45122065100,16390,16390,16390,16390,0
20241119,195900,45122065100,16390,16390,16390,16390,0
20241119,195800,45122065100,16390,16390,16390,16390,148384
20241119,195700,45122065100,16390,16390,16390,16390,0
20241119,195600,45122065100,16390,16390,16390,16390,0
20241119,195500,45122065100,16390,16390,16390,16390,0
20241119,195400,45122065100,16390,16390,16390,16390,0
20241119,195300,45122065100,16390,16390,16390,16390,0
20241119,195200,45122065100,16390,16390,16390,16390,0
20241119,195100,45122065100,16390,16390,16390,16390,0
20241119,195000,45122065100,16390,16390,16390,16390,0
20241119,194900,45122065100,16390,16390,16390,16390,0
20241119,194800,45122065100,16390,16390,16390,16390,0
20241119,194700,45122065100,16390,16390,16390,16390,0
20241119,194600,45122065100,16390,16390,16390,16390,0
20241119,194500,45122065100,16390,16390,16390,16390,0
20241119,194400,45122065100,16390,16390,16390,16390,0
20241119,194300,45122065100,16390,16390,16390,16390,0
20241119,194200,45122065100,16390,16390,16390,16390,0
20241119,194100,45122065100,16390,16390,16390,16390,0
20241119,194000,45122065100,16390,16390,16390,16390,0
20241119,193900,45122065100,16390,16390,16390,16390,0
20241119,193800,45122065100,16390,16390,16390,16390,0
20241119,193700,45122065100,16390,16390,16390,16390,0
20241119,193600,45122065100,16390,16390,16390,16390,0
20241119,193500,45122065100,16390,16390,16390,16390,0
20241119,193400,45122065100,16390,16390,16390,16390,0
20241119,193300,45122065100,16390,16390,16390,16390,0
20241119,193200,45122065100,16390,16390,16390,16390,0
20241119,193100,45122065100,16390,16390,16390,16390,0
20241119,193000,45122065100,16390,16390,16390,16390,0
20241119,192900,45122065100,16390,16390,16390,16390,0
20241119,192800,45122065100,16390,16390,16390,16390,148384
20241119,192700,45122065100,16390,16390,16390,16390,0
20241119,192600,45122065100,16390,16390,16390,16390,0
20241119,192500,45122065100,16390,16390,16390,16390,0
20241119,192400,45122065100,16390,16390,16390,16390,0
20241119,192300,45122065100,16390,16390,16390,16390,0
20241119,192200,45122065100,16390,16390,16390,16390,0
20241119,192100,45122065100,16390,16390,16390,16390,0
20241119,192000,45122065100,16390,16390,16390,16390,0
20241119,191900,45122065100,16390,16390,16390,16390,0
20241119,191800,45122065100,16390,16390,16390,16390,0
20241119,191700,45122065100,16390,16390,16390,16390,0
20241119,191600,45122065100,16390,16390,16390,16390,0
20241119,191500,45122065100,16390,16390,16390,16390,0
20241119,191400,45122065100,16390,16390,16390,16390,0
20241119,191300,45122065100,16390,16390,16390,16390,0
20241119,191200,45122065100,16390,16390,16390,16390,0
20241119,191100,45122065100,16390,16390,16390,16390,0
20241119,191000,45122065100,16390,16390,16390,16390,0
20241119,190900,45122065100,16390,16390,16390,16390,0
20241119,190800,45122065100,16390,16390,16390,16390,0
20241119,190700,45122065100,16390,16390,16390,16390,0
20241119,190600,45122065100,16390,16390,16390,16390,0
20241119,190500,45122065100,16390,16390,16390,16390,0
20241119,190400,45122065100,16390,16390,16390,16390,0
20241119,190300,45122065100,16390,16390,16390,16390,0
20241119,190200,45122065100,16390,16390,16390,16390,0
20241119,190100,45122065100,16390,16390,16390,16390,0
20241119,190000,45122065100,16390,16390,16390,16390,0
20241119,185900,45122065100,16390,16390,16390,16390,0
20241119,185800,45122065100,16390,16390,16390,16390,148384
20241119,185700,45122065100,16390,16390,16390,16390,0
20241119,185600,45122065100,16390,16390,16390,16390,0
20241119,185500,45122065100,16390,16390,16390,16390,0
20241119,185400,45122065100,16390,16390,16390,16390,0
20241119,185300,45122065100,16390,16390,16390,16390,0
20241119,185200,45122065100,16390,16390,16390,16390,0
20241119,185100,45122065100,16390,16390,16390,16390,0
20241119,185000,45122065100,16390,16390,16390,16390,0
20241119,184900,45122065100,16390,16390,16390,16390,0
20241119,184800,45122065100,16390,16390,16390,16390,0
20241119,184700,45122065100,16390,16390,16390,16390,0
20241119,184600,45122065100,16390,16390,16390,16390,0
20241119,184500,45122065100,16390,16390,16390,16390,0
20241119,184400,45122065100,16390,16390,16390,16390,0
20241119,184300,45122065100,16390,16390,16390,16390,0
20241119,184200,45122065100,16390,16390,16390,16390,0
20241119,184100,45122065100,16390,16390,16390,16390,0
20241119,184000,45122065100,16390,16390,16390,16390,0
20241119,183900,45122065100,16390,16390,16390,16390,0
20241119,183800,45122065100,16390,16390,16390,16390,0
20241119,183700,45122065100,16390,16390,16390,16390,0
20241119,183600,45122065100,16390,16390,16390,16390,0
20241119,183500,45122065100,16390,16390,16390,16390,0
20241119,183400,45122065100,16390,16390,16390,16390,0
20241119,183300,45122065100,16390,16390,16390,16390,0
20241119,183200,45122065100,16390,16390,16390,16390,0
20241119,183100,45122065100,16390,16390,16390,16390,0
20241119,183000,45122065100,16390,16390,16390,16390,0
20241119,182900,45122065100,16390,16390,16390,16390,0
20241119,182800,45122065100,16390,16390,16390,16390,148384
20241119,182700,45122065100,16390,16390,16390,16390,0
20241119,182600,45122065100,16390,16390,16390,16390,0
20241119,182500,45122065100,16390,16390,16390,16390,0
20241119,182400,45122065100,16390,16390,16390,16390,0
20241119,182300,45122065100,16390,16390,16390,16390,0
20241119,182200,45122065100,16390,16390,16390,16390,0
20241119,182100,45122065100,16390,16390,16390,16390,0
20241119,182000,45122065100,16390,16390,16390,16390,0
20241119,181900,45122065100,16390,16390,16390,16390,0
20241119,181800,45122065100,16390,16390,16390,16390,0
20241119,181700,45122065100,16390,16390,16390,16390,0
20241119,181600,45122065100,16390,16390,16390,16390,0
20241119,181500,45122065100,16390,16390,16390,16390,0
20241119,181400,45122065100,16390,16390,16390,16390,0
20241119,181300,45122065100,16390,16390,16390,16390,0
20241119,181200,45122065100,16390,16390,16390,16390,0
20241119,181100,45122065100,16390,16390,16390,16390,0
20241119,181000,45122065100,16390,16390,16390,16390,0
20241119,180900,45122065100,16390,16390,16390,16390,0
20241119,180800,45122065100,16390,16390,16390,16390,0
20241119,180700,45122065100,16390,16390,16390,16390,0
20241119,180600,45122065100,16390,16390,16390,16390,0
20241119,180500,45122065100,16390,16390,16390,16390,0
20241119,180400,45122065100,16390,16390,16390,16390,0
20241119,180300,45122065100,16390,16390,16390,16390,0
20241119,180200,45122065100,16390,16390,16390,16390,0
20241119,180100,45122065100,16390,16390,16390,16390,0
20241119,180000,45122065100,16390,16390,16390,16390,0
20241119,175900,45122065100,16390,16390,16390,16390,0
20241119,175800,45122065100,16390,16390,16390,16390,148384
20241119,175700,45122065100,16390,16390,16390,16390,0
20241119,175600,45122065100,16390,16390,16390,16390,0
20241119,175500,45122065100,16390,16390,16390,16390,0
20241119,175400,45122065100,16390,16390,16390,16390,0
20241119,175300,45122065100,16390,16390,16390,16390,0
20241119,175200,45122065100,16390,16390,16390,16390,0
20241119,175100,45122065100,16390,16390,16390,16390,0
20241119,175000,45122065100,16390,16390,16390,16390,0
20241119,174900,45122065100,16390,16390,16390,16390,0
20241119,174800,45122065100,16390,16390,16390,16390,0
20241119,174700,45122065100,16390,16390,16390,16390,0
20241119,174600,45122065100,16390,16390,16390,16390,0
20241119,174500,45122065100,16390,16390,16390,16390,0
20241119,174400,45122065100,16390,16390,16390,16390,0
20241119,174300,45122065100,16390,16390,16390,16390,0
20241119,174200,45122065100,16390,16390,16390,16390,0
20241119,174100,45122065100,16390,16390,16390,16390,0
20241119,174000,45122065100,16390,16390,16390,16390,0
20241119,173900,45122065100,16390,16390,16390,16390,0
20241119,173800,45122065100,16390,16390,16390,16390,0
20241119,173700,45122065100,16390,16390,16390,16390,0
20241119,173600,45122065100,16390,16390,16390,16390,0
20241119,173500,45122065100,16390,16390,16390,16390,0
20241119,173400,45122065100,16390,16390,16390,16390,0
20241119,173300,45122065100,16390,16390,16390,16390,0
20241119,173200,45122065100,16390,16390,16390,16390,0
20241119,173100,45122065100,16390,16390,16390,16390,0
20241119,173000,45122065100,16390,16390,16390,16390,0
20241119,172900,45122065100,16390,16390,16390,16390,0
20241119,172800,45122065100,16390,16390,16390,16390,148384
20241119,172700,45122065100,16390,16390,16390,16390,0
20241119,172600,45122065100,16390,16390,16390,16390,0
20241119,172500,45122065100,16390,16390,16390,16390,0
20241119,172400,45122065100,16390,16390,16390,16390,0
20241119,172300,45122065100,16390,16390,16390,16390,0
20241119,172200,45122065100,16390,16390,16390,16390,0
20241119,172100,45122065100,16390,16390,16390,16390,0
20241119,172000,45122065100,16390,16390,16390,16390,0
20241119,171900,45122065100,16390,16390,16390,16390,0
20241119,171800,45122065100,16390,16390,16390,16390,0
20241119,171700,45122065100,16390,16390,16390,16390,0
20241119,171600,45122065100,16390,16390,16390,16390,0
20241119,171500,45122065100,16390,16390,16390,16390,0
20241119,171400,45122065100,16390,16390,16390,16390,0
20241119,171300,45122065100,16390,16390,16390,16390,0
20241119,171200,45122065100,16390,16390,16390,16390,0
20241119,171100,45122065100,16390,16390,16390,16390,0
20241119,171000,45122065100,16390,16390,16390,16390,0
20241119,170900,45122065100,16390,16390,16390,16390,0
20241119,170800,45122065100,16390,16390,16390,16390,0
20241119,170700,45122065100,16390,16390,16390,16390,0
20241119,170600,45122065100,16390,16390,16390,16390,0
20241119,170500,45122065100,16390,16390,16390,16390,0
20241119,170400,45122065100,16390,16390,16390,16390,0
20241119,170300,45122065100,16390,16390,16390,16390,0
20241119,170200,45122065100,16390,16390,16390,16390,0
20241119,170100,45122065100,16390,16390,16390,16390,0
20241119,170000,45122065100,16390,16390,16390,16390,0
20241119,165900,45122065100,16390,16390,16390,16390,0
20241119,165800,45122065100,16390,16390,16390,16390,148384
20241119,165700,45122065100,16390,16390,16390,16390,0
20241119,165600,45122065100,16390,16390,16390,16390,0
20241119,165500,45122065100,16390,16390,16390,16390,0
20241119,165400,45122065100,16390,16390,16390,16390,0
20241119,165300,45122065100,16390,16390,16390,16390,0
20241119,165200,45122065100,16390,16390,16390,16390,0
20241119,165100,45122065100,16390,16390,16390,16390,0
20241119,165000,45122065100,16390,16390,16390,16390,0
20241119,164900,45122065100,16390,16390,16390,16390,0
20241119,164800,45122065100,16390,16390,16390,16390,0
20241119,164700,45122065100,16390,16390,16390,16390,0
20241119,164600,45122065100,16390,16390,16390,16390,0
20241119,164500,45122065100,16390,16390,16390,16390,0
20241119,164400,45122065100,16390,16390,16390,16390,0
20241119,164300,45122065100,16390,16390,16390,16390,0
20241119,164200,45122065100,16390,16390,16390,16390,0
20241119,164100,45122065100,16390,16390,16390,16390,0
20241119,164000,45122065100,16390,16390,16390,16390,0
20241119,163900,45122065100,16390,16390,16390,16390,0
20241119,163800,45122065100,16390,16390,16390,16390,0
20241119,163700,45122065100,16390,16390,16390,16390,0
20241119,163600,45122065100,16390,16390,16390,16390,0
20241119,163500,45122065100,16390,16390,16390,16390,0
20241119,163400,45122065100,16390,16390,16390,16390,0
20241119,163300,45122065100,16390,16390,16390,16390,0
20241119,163200,45122065100,16390,16390,16390,16390,0
20241119,163100,45122065100,16390,16390,16390,16390,0
20241119,163000,45122065100,16390,16390,16390,16390,0
20241119,162900,45122065100,16390,16390,16390,16390,0
20241119,162800,45122065100,16390,16390,16390,16390,148384
20241119,162700,45122065100,16390,16390,16390,16390,0
20241119,162600,45122065100,16390,16390,16390,16390,0
20241119,162500,45122065100,16390,16390,16390,16390,0
20241119,162400,45122065100,16390,16390,16390,16390,0
20241119,162300,45122065100,16390,16390,16390,16390,0
20241119,162200,45122065100,16390,16390,16390,16390,0
20241119,162100,45122065100,16390,16390,16390,16390,0
20241119,162000,45122065100,16390,16390,16390,16390,0
20241119,161900,45122065100,16390,16390,16390,16390,0
20241119,161800,45122065100,16390,16390,16390,16390,0
20241119,161700,45122065100,16390,16390,16390,16390,0
20241119,161600,45122065100,16390,16390,16390,16390,0
20241119,161500,45122065100,16390,16390,16390,16390,0
20241119,161400,45122065100,16390,16390,16390,16390,0
20241119,161300,45122065100,16390,16390,16390,16390,0
20241119,161200,45122065100,16390,16390,16390,16390,0
20241119,161100,45122065100,16390,16390,16390,16390,0
20241119,161000,45122065100,16390,16390,16390,16390,0
20241119,160900,45122065100,16390,16390,16390,16390,0
20241119,160800,45122065100,16390,16390,16390,16390,0
20241119,160700,45122065100,16390,16390,16390,16390,0
20241119,160600,45122065100,16390,16390,16390,16390,0
20241119,160500,45122065100,16390,16390,16390,16390,0
20241119,160400,45122065100,16390,16390,16390,16390,0
20241119,160300,45122065100,16390,16390,16390,16390,0
20241119,160200,45122065100,16390,16390,16390,16390,0
20241119,160100,45122065100,16390,16390,16390,16390,0
20241119,160000,45122065100,16390,16390,16390,16390,0
20241119,155900,45122065100,16390,16390,16390,16390,0
20241119,155800,45122065100,16390,16390,16390,16390,148384
20241119,155700,45122065100,16390,16390,16390,16390,0
20241119,155600,45122065100,16390,16390,16390,16390,0
20241119,155500,45122065100,16390,16390,16390,16390,0
20241119,155400,45122065100,16390,16390,16390,16390,0
20241119,155300,45122065100,16390,16390,16390,16390,0
20241119,155200,45122065100,16390,16390,16390,16390,0
20241119,155100,45122065100,16390,16390,16390,16390,0
20241119,155000,45122065100,16390,16390,16390,16390,0
20241119,154900,45122065100,16390,16390,16390,16390,0
20241119,154800,45122065100,16390,16390,16390,16390,0
20241119,154700,45122065100,16390,16390,16390,16390,0
20241119,154600,45122065100,16390,16390,16390,16390,0
20241119,154500,45122065100,16390,16390,16390,16390,0
20241119,154400,45122065100,16390,16390,16390,16390,0
20241119,154300,45122065100,16390,16390,16390,16390,0
20241119,154200,45122065100,16390,16390,16390,16390,0
20241119,154100,45122065100,16390,16390,16390,16390,0
20241119,154000,45122065100,16390,16390,16390,16390,0
20241119,153900,45122065100,16390,16390,16390,16390,0
20241119,153800,45122065100,16390,16390,16390,16390,0
20241119,153700,45122065100,16390,16390,16390,16390,0
20241119,153600,45122065100,16390,16390,16390,16390,0
20241119,153500,45122065100,16390,16390,16390,16390,0
20241119,153400,45122065100,16390,16390,16390,16390,0
20241119,153300,45122065100,16390,16390,16390,16390,0
20241119,153200,45122065100,16390,16390,16390,16390,0
20241119,153100,45122065100,16390,16390,16390,16390,0
20241119,153000,45122065100,16390,16390,16390,16390,148384
20241119,152900,42690051340,16340,16340,16340,16340,0
20241119,152800,42690051340,16340,16340,16340,16340,0
20241119,152700,42690051340,16340,16340,16340,16340,0
20241119,152600,42690051340,16340,16340,16340,16340,0
20241119,152500,42690051340,16340,16340,16340,16340,0
20241119,152400,42690051340,16340,16340,16340,16340,0
20241119,152300,42690051340,16340,16340,16340,16340,0
20241119,152200,42690051340,16340,16340,16340,16340,0
20241119,152100,42690051340,16340,16340,16340,16340,0
20241119,152000,42690051340,16340,16340,16340,16340,0
20241119,151900,42690051340,16340,16350,16350,16330,27964
20241119,151800,42232951750,16350,16390,16390,16350,86412
20241119,151700,40818674900,16390,16370,16390,16370,18828
20241119,151600,40510232160,16370,16380,16380,16370,9287
20241119,151500,40358130800,16380,16380,16380,16370,7069
20241119,151400,40242351630,16380,16370,16380,16360,8832
20241119,151300,40097748360,16360,16360,16370,16360,12161
20241119,151200,39898718360,16360,16360,16370,16350,6889
20241119,151100,39785974620,16360,16360,16360,16350,6432
20241119,151000,39680758750,16350,16360,16360,16350,2833
20241119,150900,39634420970,16360,16360,16360,16350,3031
20241119,150800,39584846180,16350,16330,16360,16330,19836
20241119,150700,39260654670,16340,16340,16340,16330,2933
20241119,150600,39212742970,16340,16320,16340,16320,28023
20241119,150500,38755192960,16330,16380,16380,16310,101953
20241119,150400,37087712510,16370,16380,16380,16370,8750
20241119,150300,36944398870,16370,16370,16380,16370,7329
20241119,150200,36824362820,16370,16370,16380,16360,10384
20241119,150100,36654356670,16370,16360,16370,16360,8506
20241119,150000,36515124680,16370,16380,16380,16360,7242
20241119,145900,36396572050,16370,16370,16380,16370,6718
20241119,145800,36286568350,16370,16370,16380,16360,11579
20241119,145700,36096996440,16370,16370,16380,16360,8077
20241119,145600,35964763270,16370,16360,16370,16360,6952
20241119,145500,35850973540,16360,16370,16370,16360,11654
20241119,145400,35660207710,16370,16360,16370,16360,5977
20241119,145300,35562380830,16360,16360,16370,16360,4434
20241119,145200,35489813290,16360,16360,16370,16360,3804
20241119,145100,35427566570,16360,16350,16370,16350,11832
20241119,145000,35233924750,16350,16360,16360,16350,10842
20241119,144900,35056571070,16360,16360,16370,16350,13723
20241119,144800,34832061890,16360,16360,16370,16350,18818
20241119,144700,34524199150,16360,16350,16360,16350,11855
20241119,144600,34330263390,16350,16360,16360,16350,6281
20241119,144500,34227547170,16360,16360,16360,16350,4674
20241119,144400,34151091610,16360,16340,16360,16340,15323
20241119,144300,33900562920,16340,16340,16350,16340,1978
20241119,144200,33868239250,16340,16350,16350,16340,4883
20241119,144100,33788416530,16340,16360,16360,16340,27038
20241119,144000,33346330420,16350,16360,16370,16350,8970
20241119,143900,33199567120,16360,16360,16370,16360,2797
20241119,143800,33153793410,16360,16350,16370,16350,10459
20241119,143700,32982675630,16350,16350,16360,16350,2595
20241119,143600,32940236430,16370,16360,16370,16350,3825
20241119,143500,32877669050,16350,16340,16360,16340,4498
20241119,143400,32804116840,16340,16350,16350,16340,15267
20241119,143300,32554547630,16340,16350,16370,16340,15683
20241119,143200,32298136740,16370,16370,16370,16350,15815
20241119,143100,32039396960,16370,16370,16370,16360,2707
20241119,143000,31995089180,16360,16360,16370,16350,14581
20241119,142900,31756519880,16360,16360,16360,16350,5262
20241119,142800,31670433830,16360,16360,16360,16350,5777
20241119,142700,31575922350,16350,16360,16360,16350,4170
20241119,142600,31507710620,16360,16360,16360,16350,5843
20241119,142500,31412136300,16360,16360,16360,16350,4866
20241119,142400,31332541280,16360,16360,16360,16350,3188
20241119,142300,31280386650,16350,16360,16360,16350,2250
20241119,142200,31243579110,16360,16360,16360,16350,5253
20241119,142100,31157667740,16360,16360,16360,16350,5952
20241119,142000,31060296190,16350,16340,16360,16340,8309
20241119,141900,30924433780,16340,16350,16350,16340,1661
20241119,141800,30897277170,16350,16350,16360,16340,10524
20241119,141700,30725206600,16350,16370,16370,16350,14940
20241119,141600,30480856270,16370,16360,16370,16360,1398
20241119,141500,30457974810,16360,16360,16360,16350,5191
20241119,141400,30373050320,16360,16360,16360,16350,2357
20241119,141300,30334493040,16360,16360,16360,16350,1236
20241119,141200,30314272540,16360,16360,16360,16350,1331
20241119,141100,30292497840,16350,16350,16360,16350,613
20241119,141000,30282469600,16360,16350,16360,16340,2699
20241119,140900,30238343190,16350,16350,16350,16340,7900
20241119,140800,30109218100,16350,16350,16350,16340,870
20241119,140700,30094994010,16350,16340,16350,16340,1903
20241119,140600,30063881720,16350,16340,16350,16340,2534
20241119,140500,30022468250,16340,16350,16360,16340,5942
20241119,140400,29925356480,16350,16350,16360,16340,2675
20241119,140300,29881618280,16340,16360,16360,16340,2539
20241119,140200,29840105730,16360,16350,16360,16340,1257
20241119,140100,29819546500,16360,16360,16360,16340,9854
20241119,140000,29658424730,16350,16360,16370,16350,9520
20241119,135900,29502684150,16370,16360,16370,16350,867
20241119,135800,29488494490,16360,16360,16360,16350,2985
20241119,135700,29439660570,16360,16360,16360,16350,2550
20241119,135600,29397942710,16360,16360,16360,16350,2241
20241119,135500,29361280130,16360,16330,16360,16330,10614
20241119,135400,29187824610,16340,16340,16340,16330,3424
20241119,135300,29131876680,16340,16330,16340,16330,431
20241119,135200,29124834490,16330,16340,16340,16330,771
20241119,135100,29112241530,16340,16330,16340,16330,263
20241119,135000,29107944550,16340,16340,16340,16330,4161
20241119,134900,29039992960,16340,16330,16340,16320,3100
20241119,134800,28989369460,16330,16330,16330,16320,1564
20241119,134700,28963830510,16330,16330,16330,16320,3330
20241119,134600,28909451950,16330,16330,16330,16320,326
20241119,134500,28904128530,16320,16330,16330,16320,1998
20241119,134400,28871520050,16330,16330,16330,16310,17229
20241119,134300,28590348550,16330,16330,16330,16320,5032
20241119,134200,28508182670,16330,16320,16330,16320,12005
20241119,134100,28312148140,16330,16330,16330,16320,200
20241119,134000,28308882250,16320,16340,16340,16320,6248
20241119,133900,28206852090,16340,16330,16340,16330,1611
20241119,133800,28180532060,16340,16350,16350,16340,5701
20241119,133700,28087377030,16340,16340,16340,16330,615
20241119,133600,28077331050,16330,16340,16340,16330,682
20241119,133500,28066192150,16340,16320,16340,16310,4613
20241119,133400,27990893980,16320,16350,16360,16320,18521
20241119,133300,27688407490,16350,16360,16370,16350,6343
20241119,133200,27584675120,16360,16360,16370,16350,8500
20241119,133100,27445615760,16360,16370,16370,16350,14084
20241119,133000,27215198090,16370,16370,16370,16360,2444
20241119,132900,27175205170,16370,16370,16370,16360,14297
20241119,132800,26941164200,16370,16370,16370,16360,566
20241119,132700,26931899480,16360,16370,16370,16360,929
20241119,132600,26916695260,16370,16360,16370,16360,952
20241119,132500,26901112480,16370,16370,16370,16360,1205
20241119,132400,26881387780,16370,16370,16370,16360,1114
20241119,132300,26863152460,16360,16360,16370,16360,1368
20241119,132200,26840763520,16360,16360,16370,16360,568
20241119,132100,26831465790,16370,16370,16370,16360,141
20241119,132000,26829157910,16360,16360,16370,16360,2305
20241119,131900,26791447580,16360,16350,16370,16350,5795
20241119,131800,26696660670,16350,16350,16350,16340,4389
20241119,131700,26624901800,16350,16340,16350,16340,3305
20241119,131600,26570885730,16340,16350,16350,16340,968
20241119,131500,26555059860,16350,16350,16350,16340,1653
20241119,131400,26528033420,16350,16350,16360,16340,1934
20241119,131300,26496412540,16360,16350,16360,16340,6251
20241119,131200,26394201000,16360,16360,16360,16350,1329
20241119,131100,26372459110,16360,16360,16360,16350,4222
20241119,131000,26303417770,16350,16350,16360,16350,4959
20241119,130900,26222289080,16360,16350,16360,16350,3837
20241119,130800,26159515800,16360,16340,16360,16340,13394
20241119,130700,25940405590,16340,16350,16350,16340,4459
20241119,130600,25867502670,16350,16360,16360,16350,17035
20241119,130500,25588904940,16360,16350,16360,16350,2639
20241119,130400,25545743730,16350,16360,16360,16350,1833
20241119,130300,25515760480,16360,16350,16360,16350,2581
20241119,130200,25473548070,16360,16360,16360,16350,2397
20241119,130100,25434333940,16360,16350,16360,16350,1826
20241119,130000,25404464110,16360,16350,16360,16350,1935
20241119,125900,25372813520,16350,16360,16360,16350,4608
20241119,125800,25297458680,16350,16360,16360,16350,2460
20241119,125700,25257223610,16350,16350,16360,16350,1720
20241119,125600,25229086430,16350,16350,16360,16350,4403
20241119,125500,25157084790,16350,16350,16360,16350,5334
20241119,125400,25069854050,16360,16350,16360,16350,5823
20241119,125300,24974631870,16360,16360,16360,16350,1900
20241119,125200,24943549780,16350,16360,16360,16350,1533
20241119,125100,24918470940,16360,16350,16360,16350,1727
20241119,125000,24890219680,16360,16360,16360,16350,2281
20241119,124900,24852907680,16360,16350,16360,16350,1350
20241119,124800,24830822460,16350,16350,16350,16340,2534
20241119,124700,24789391700,16350,16350,16350,16350,1860
20241119,124600,24758980700,16350,16340,16350,16340,2337
20241119,124500,24720771600,16350,16350,16350,16340,2289
20241119,124400,24683346950,16350,16350,16350,16340,2052
20241119,124300,24649802880,16350,16350,16350,16340,1811
20241119,124200,24620196010,16350,16350,16350,16340,1648
20241119,124100,24593251440,16350,16350,16350,16340,1698
20241119,124000,24565490490,16340,16340,16350,16340,1639
20241119,123900,24538700180,16340,16340,16340,16330,5845
20241119,123800,24443195300,16340,16340,16340,16330,2057
20241119,123700,24409584190,16330,16340,16340,16330,943
20241119,123600,24394176850,16340,16340,16340,16330,1015
20241119,123500,24377599080,16330,16350,16350,16330,3408
20241119,123400,24321911840,16340,16350,16360,16340,11005
20241119,123300,24141997270,16350,16350,16360,16350,1052
20241119,123200,24124792100,16350,16360,16360,16350,5424
20241119,123100,24036099740,16360,16360,16360,16350,1386
20241119,123000,24013432100,16360,16350,16360,16350,2284
20241119,122900,23976074490,16360,16360,16360,16350,2597
20241119,122800,23933596680,16360,16350,16360,16340,1648
20241119,122700,23906643850,16350,16350,16350,16340,12497
20241119,122600,23702318250,16350,16350,16350,16340,1776
20241119,122500,23673280740,16350,16350,16350,16340,2448
20241119,122400,23633256180,16350,16330,16350,16330,17319
20241119,122300,23350202980,16340,16340,16340,16330,2606
20241119,122200,23307622590,16340,16330,16340,16330,1677
20241119,122100,23280220670,16340,16340,16340,16330,1441
20241119,122000,23256674750,16340,16340,16340,16330,792
20241119,121900,23243733710,16340,16330,16340,16320,10448
20241119,121800,23073095740,16320,16330,16330,16320,399
20241119,121700,23066580280,16330,16330,16330,16320,1442
20241119,121600,23043035420,16320,16320,16330,16320,7453
20241119,121500,22921399330,16320,16310,16320,16310,1163
20241119,121400,22902423470,16310,16320,16320,16310,305
20241119,121300,22897445900,16310,16320,16320,16310,3521
20241119,121200,22839984180,16330,16320,16330,16310,4493
20241119,121100,22766652330,16320,16320,16320,16310,1217
20241119,121000,22746791260,16310,16310,16320,16310,558
20241119,120900,22737685130,16320,16310,16320,16310,79
20241119,120800,22736396400,16320,16310,16320,16310,119
20241119,120700,22734454720,16310,16310,16320,16310,428
20241119,120600,22727473810,16300,16300,16310,16300,2492
20241119,120500,22686830160,16310,16310,16310,16300,9673
20241119,120400,22529076430,16310,16310,16320,16310,227
20241119,120300,22525372370,16310,16320,16320,16310,460
20241119,120200,22517869250,16320,16320,16320,16310,186
20241119,120100,22514834720,16310,16310,16320,16310,589
20241119,120000,22505228020,16310,16290,16310,16290,13892
20241119,115900,22278755170,16290,16290,16300,16290,282
20241119,115800,22274160540,16290,16290,16300,16290,991
20241119,115700,22258017140,16290,16350,16350,16290,30545
20241119,115600,21759589340,16340,16340,16350,16330,4845
20241119,115500,21680420250,16330,16340,16350,16330,13506
20241119,115400,21459734820,16350,16340,16350,16340,1353
20241119,115300,21437614400,16350,16350,16350,16340,3449
20241119,115200,21381224620,16350,16340,16350,16330,5218
20241119,115100,21295952010,16340,16340,16340,16330,3049
20241119,115000,21246132010,16340,16340,16340,16330,1771
20241119,114900,21217193980,16340,16340,16340,16330,2164
20241119,114800,21181836520,16330,16340,16340,16330,1580
20241119,114700,21156020250,16340,16340,16340,16330,2284
20241119,114600,21118701230,16340,16330,16340,16330,1655
20241119,114500,21091658970,16330,16330,16340,16330,1690
20241119,114400,21064049140,16340,16340,16340,16330,3050
20241119,114300,21014215990,16330,16340,16340,16330,1928
20241119,114200,20982716900,16340,16340,16340,16330,1537
20241119,114100,20957602590,16340,16340,16340,16330,1475
20241119,114000,20933501470,16330,16330,16340,16330,1160
20241119,113900,20914548480,16340,16340,16350,16330,1832
20241119,113800,20884606750,16340,16340,16340,16330,1562
20241119,113700,20859084380,16340,16340,16340,16330,1908
20241119,113600,20827909180,16340,16340,16340,16330,1717
20241119,113500,20799857190,16340,16350,16350,16330,5499
20241119,113400,20710000970,16350,16340,16350,16330,3499
20241119,113300,20652823190,16330,16330,16340,16330,2661
20241119,113200,20609343610,16330,16330,16340,16330,1066
20241119,113100,20591926720,16330,16350,16350,16330,4494
20241119,113000,20518488990,16350,16340,16350,16340,10871
20241119,112900,20340841630,16340,16350,16350,16340,1450
20241119,112800,20317134680,16340,16340,16350,16340,1717
20241119,112700,20289063470,16340,16350,16350,16340,1644
20241119,112600,20262184710,16350,16350,16350,16340,2503
20241119,112500,20221262950,16340,16350,16350,16340,2967
20241119,112400,20172766400,16350,16350,16350,16340,3497
20241119,112300,20115610900,16350,16350,16350,16340,2613
20241119,112200,20072895030,16350,16340,16350,16340,1632
20241119,112100,20046212270,16350,16340,16350,16340,2213
20241119,112000,20010036200,16340,16340,16350,16340,2384
20241119,111900,19971066770,16340,16340,16350,16340,9189
20241119,111800,19820904160,16340,16330,16340,16330,1528
20241119,111700,19795937260,16340,16330,16340,16330,2411
20241119,111600,19756545820,16330,16340,16340,16330,3385
20241119,111500,19701257070,16330,16330,16330,16320,2731
20241119,111400,19656660670,16320,16320,16330,16320,1447
20241119,111300,19633032840,16330,16330,16330,16320,776
20241119,111200,19620363210,16320,16320,16330,16310,1824
20241119,111100,19590594760,16320,16320,16320,16310,1139
20241119,111000,19572007430,16320,16320,16320,16310,1345
20241119,110900,19550057700,16310,16320,16320,16310,1387
20241119,110800,19527424180,16310,16320,16320,16310,857
20241119,110700,19513438430,16320,16310,16320,16310,1259
20241119,110600,19492892030,16320,16310,16320,16300,2823
20241119,110500,19446839780,16310,16310,16310,16300,3946
20241119,110400,19382482260,16310,16310,16310,16300,2575
20241119,110300,19340496150,16300,16300,16310,16300,723
20241119,110200,19328705100,16300,16300,16310,16300,874
20241119,110100,19314450740,16300,16310,16310,16300,1023
20241119,110000,19297769510,16300,16310,16310,16300,760
20241119,105900,19285378920,16300,16310,16310,16300,424
20241119,105800,19278466260,16300,16340,16340,16300,9582
20241119,105700,19122085780,16330,16340,16350,16330,6355
20241119,105600,19018219200,16340,16340,16350,16340,7241
20241119,105500,18899868750,16340,16340,16350,16340,832
20241119,105400,18886271700,16350,16340,16350,16330,9396
20241119,105300,18732737430,16340,16310,16350,16310,35876
20241119,105200,18146858490,16310,16310,16320,16310,709
20241119,105100,18135288120,16320,16320,16320,16310,2915
20241119,105000,18087723630,16310,16310,16320,16310,1034
20241119,104900,18070856520,16320,16310,16320,16300,13539
20241119,104800,17850070410,16300,16320,16320,16300,7879
20241119,104700,17721554680,16320,16310,16320,16310,2589
20241119,104600,17679317680,16310,16300,16320,16300,5293
20241119,104500,17592986200,16310,16300,16310,16300,1327
20241119,104400,17571344590,16310,16300,16310,16300,2399
20241119,104300,17532217640,16310,16300,16310,16300,1283
20241119,104200,17511297620,16310,16310,16310,16300,933
20241119,104100,17496084250,16300,16300,16310,16290,2230
20241119,104000,17459733930,16300,16290,16300,16290,2698
20241119,103900,17415756940,16290,16290,16300,16290,2621
20241119,103800,17373056750,16290,16290,16300,16280,5527
20241119,103700,17283022890,16290,16290,16290,16280,295
20241119,103600,17278217770,16290,16290,16290,16280,824
20241119,103500,17264795270,16280,16280,16290,16280,853
20241119,103400,17250903000,16280,16280,16290,16280,5896
20241119,103300,17154907190,16280,16280,16290,16280,223
20241119,103200,17151275060,16280,16290,16290,16280,11436
20241119,103100,16965029290,16290,16300,16300,16290,108
20241119,103000,16963269480,16300,16290,16300,16290,2610
20241119,102900,16920751430,16280,16300,16310,16280,8788
20241119,102800,16777551890,16300,16280,16300,16280,3337
20241119,102700,16723193030,16280,16270,16290,16270,5284
20241119,102600,16637167210,16280,16270,16280,16270,440
20241119,102500,16630007890,16270,16280,16290,16270,6257
20241119,102400,16528161280,16280,16290,16290,16280,7386
20241119,102300,16407915610,16280,16300,16310,16280,11755
20241119,102200,16216368680,16300,16300,16310,16300,3479
20241119,102100,16159660300,16300,16310,16310,16290,4139
20241119,102000,16092199700,16310,16330,16330,16310,9977
20241119,101900,15929409760,16330,16320,16330,16320,1042
20241119,101800,15912402900,16320,16310,16330,16310,3123
20241119,101700,15861434940,16310,16320,16320,16310,368
20241119,101600,15855430450,16320,16320,16330,16310,7006
20241119,101500,15741095910,16330,16300,16330,16300,12578
20241119,101400,15536035570,16290,16300,16300,16290,2162
20241119,101300,15500800350,16300,16300,16300,16290,1754
20241119,101200,15472214450,16300,16300,16310,16270,16717
20241119,101100,15199786610,16300,16310,16310,16300,10708
20241119,101000,15025180060,16310,16320,16330,16310,8221
20241119,100900,14891014730,16320,16330,16330,16320,3256
20241119,100800,14837874010,16330,16330,16330,16320,7991
20241119,100700,14707459130,16330,16330,16330,16320,2712
20241119,100600,14663184250,16330,16320,16330,16320,1008
20241119,100500,14646728890,16320,16330,16330,16320,2323
20241119,100400,14608810310,16330,16320,16330,16320,1048
20241119,100300,14591704550,16330,16330,16330,16320,2893
20241119,100200,14544488930,16330,16310,16330,16310,1617
20241119,100100,14518100530,16320,16320,16320,16300,4299
20241119,100000,14447954140,16320,16330,16330,16320,3650
20241119,095900,14388383980,16320,16350,16350,16320,11781
20241119,095800,14195946840,16350,16350,16360,16340,12204
20241119,095700,13996430210,16350,16360,16360,16350,4369
20241119,095600,13924968350,16350,16360,16360,16350,3837
20241119,095500,13862201680,16360,16330,16360,16330,32266
20241119,095400,13334627400,16340,16330,16340,16320,15612
20241119,095300,13079646950,16330,16320,16330,16320,4255
20241119,095200,13010194810,16320,16330,16330,16320,12328
20241119,095100,12808975680,16330,16310,16330,16310,26480
20241119,095000,12376848810,16300,16300,16310,16290,11558
20241119,094900,12188444530,16300,16300,16300,16290,10189
20241119,094800,12022436990,16300,16280,16300,16280,6929
20241119,094700,11909562460,16280,16280,16290,16280,3278
20241119,094600,11856184350,16280,16280,16290,16270,2598
20241119,094500,11813887450,16280,16240,16280,16240,14008
20241119,094400,11586182300,16250,16240,16250,16240,2460
20241119,094300,11546208410,16250,16280,16280,16240,7187
20241119,094200,11429360310,16280,16290,16290,16270,18836
20241119,094100,11122647910,16290,16300,16300,16290,11274
20241119,094000,10938990510,16290,16320,16320,16290,50082
20241119,093900,10122488520,16320,16320,16320,16310,3286
20241119,093800,10068865540,16320,16320,16320,16310,8053
20241119,093700,9937493870,16320,16310,16320,16310,11148
20241119,093600,9755562990,16310,16310,16320,16300,9179
20241119,093500,9605849520,16310,16290,16310,16290,21290
20241119,093400,9258796680,16300,16290,16300,16290,9025
20241119,093300,9111756460,16300,16290,16300,16280,5443
20241119,093200,9023086490,16290,16270,16300,16260,116982
20241119,093100,7118513860,16270,16270,16270,16250,1710
20241119,093000,7090693710,16270,16260,16270,16250,7297
20241119,092900,6972050500,16260,16250,16260,16250,2819
20241119,092800,6926216930,16260,16250,16260,16250,1715
20241119,092700,6898335460,16260,16250,16260,16250,6078
20241119,092600,6799517440,16250,16240,16260,16240,5326
20241119,092500,6712959070,16250,16260,16260,16250,7775
20241119,092400,6586612780,16260,16250,16260,16250,4833
20241119,092300,6508073960,16250,16250,16250,16240,2708
20241119,092200,6464069270,16250,16260,16260,16240,13709
20241119,092100,6241274840,16260,16270,16270,16260,11453
20241119,092000,6055035900,16270,16250,16270,16240,39028
20241119,091900,5420611850,16240,16250,16250,16240,8013
20241119,091800,5290467090,16240,16250,16250,16240,1045
20241119,091700,5273487060,16240,16270,16270,16240,10252
20241119,091600,5106826190,16260,16260,16270,16250,52195
20241119,091500,4258075710,16250,16230,16250,16230,23374
20241119,091400,3878384400,16230,16230,16240,16220,2543
20241119,091300,3837111640,16220,16230,16240,16220,2999
20241119,091200,3788437940,16230,16210,16230,16200,12339
20241119,091100,3588340130,16200,16210,16210,16200,775
20241119,091000,3575781160,16210,16230,16240,16200,18486
20241119,090900,3275884120,16240,16240,16250,16230,7572
20241119,090800,3152928210,16240,16230,16260,16220,53736
20241119,090700,2279860160,16230,16230,16240,16220,12468
20241119,090600,2077500000,16230,16240,16250,16220,28407
20241119,090500,1616277230,16240,16180,16240,16180,25633
20241119,090400,1200674660,16180,16180,16190,16180,5130
20241119,090300,1117659290,16190,16170,16190,16160,6335
20241119,090200,1015197900,16170,16180,16180,16150,10156
20241119,090100,850961510,16180,16190,16200,16120,17755
20241119,090000,563859570,16190,16160,16240,16160,34853