KissMeData/049950/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,192900,385022450,16200,16200,16200,16200,864
20241122,192800,385022450,16200,16200,16200,16200,0
20241122,192700,385022450,16200,16200,16200,16200,0
20241122,192600,385022450,16200,16200,16200,16200,0
20241122,192500,385022450,16200,16200,16200,16200,0
20241122,192400,385022450,16200,16200,16200,16200,0
20241122,192300,385022450,16200,16200,16200,16200,0
20241122,192200,385022450,16200,16200,16200,16200,0
20241122,192100,385022450,16200,16200,16200,16200,0
20241122,192000,385022450,16200,16200,16200,16200,0
20241122,191900,385022450,16200,16200,16200,16200,0
20241122,191800,385022450,16200,16200,16200,16200,0
20241122,191700,385022450,16200,16200,16200,16200,0
20241122,191600,385022450,16200,16200,16200,16200,0
20241122,191500,385022450,16200,16200,16200,16200,0
20241122,191400,385022450,16200,16200,16200,16200,0
20241122,191300,385022450,16200,16200,16200,16200,0
20241122,191200,385022450,16200,16200,16200,16200,0
20241122,191100,385022450,16200,16200,16200,16200,0
20241122,191000,385022450,16200,16200,16200,16200,0
20241122,190900,385022450,16200,16200,16200,16200,0
20241122,190800,385022450,16200,16200,16200,16200,0
20241122,190700,385022450,16200,16200,16200,16200,0
20241122,190600,385022450,16200,16200,16200,16200,0
20241122,190500,385022450,16200,16200,16200,16200,0
20241122,190400,385022450,16200,16200,16200,16200,0
20241122,190300,385022450,16200,16200,16200,16200,0
20241122,190200,385022450,16200,16200,16200,16200,0
20241122,190100,385022450,16200,16200,16200,16200,0
20241122,190000,385022450,16200,16200,16200,16200,0
20241122,185900,385022450,16200,16200,16200,16200,864
20241122,185800,385022450,16200,16200,16200,16200,0
20241122,185700,385022450,16200,16200,16200,16200,0
20241122,185600,385022450,16200,16200,16200,16200,0
20241122,185500,385022450,16200,16200,16200,16200,0
20241122,185400,385022450,16200,16200,16200,16200,0
20241122,185300,385022450,16200,16200,16200,16200,0
20241122,185200,385022450,16200,16200,16200,16200,0
20241122,185100,385022450,16200,16200,16200,16200,0
20241122,185000,385022450,16200,16200,16200,16200,0
20241122,184900,385022450,16200,16200,16200,16200,0
20241122,184800,385022450,16200,16200,16200,16200,0
20241122,184700,385022450,16200,16200,16200,16200,0
20241122,184600,385022450,16200,16200,16200,16200,0
20241122,184500,385022450,16200,16200,16200,16200,0
20241122,184400,385022450,16200,16200,16200,16200,0
20241122,184300,385022450,16200,16200,16200,16200,0
20241122,184200,385022450,16200,16200,16200,16200,0
20241122,184100,385022450,16200,16200,16200,16200,0
20241122,184000,385022450,16200,16200,16200,16200,0
20241122,183900,385022450,16200,16200,16200,16200,0
20241122,183800,385022450,16200,16200,16200,16200,0
20241122,183700,385022450,16200,16200,16200,16200,0
20241122,183600,385022450,16200,16200,16200,16200,0
20241122,183500,385022450,16200,16200,16200,16200,0
20241122,183400,385022450,16200,16200,16200,16200,0
20241122,183300,385022450,16200,16200,16200,16200,0
20241122,183200,385022450,16200,16200,16200,16200,0
20241122,183100,385022450,16200,16200,16200,16200,0
20241122,183000,385022450,16200,16200,16200,16200,0
20241122,182900,385022450,16200,16200,16200,16200,864
20241122,182800,385022450,16200,16200,16200,16200,0
20241122,182700,385022450,16200,16200,16200,16200,0
20241122,182600,385022450,16200,16200,16200,16200,0
20241122,182500,385022450,16200,16200,16200,16200,0
20241122,182400,385022450,16200,16200,16200,16200,0
20241122,182300,385022450,16200,16200,16200,16200,0
20241122,182200,385022450,16200,16200,16200,16200,0
20241122,182100,385022450,16200,16200,16200,16200,0
20241122,182000,385022450,16200,16200,16200,16200,0
20241122,181900,385022450,16200,16200,16200,16200,0
20241122,181800,385022450,16200,16200,16200,16200,0
20241122,181700,385022450,16200,16200,16200,16200,0
20241122,181600,385022450,16200,16200,16200,16200,0
20241122,181500,385022450,16200,16200,16200,16200,0
20241122,181400,385022450,16200,16200,16200,16200,0
20241122,181300,385022450,16200,16200,16200,16200,0
20241122,181200,385022450,16200,16200,16200,16200,0
20241122,181100,385022450,16200,16200,16200,16200,0
20241122,181000,385022450,16200,16200,16200,16200,0
20241122,180900,385022450,16200,16200,16200,16200,0
20241122,180800,385022450,16200,16200,16200,16200,0
20241122,180700,385022450,16200,16200,16200,16200,0
20241122,180600,385022450,16200,16200,16200,16200,0
20241122,180500,385022450,16200,16200,16200,16200,0
20241122,180400,385022450,16200,16200,16200,16200,0
20241122,180300,385022450,16200,16200,16200,16200,0
20241122,180200,385022450,16200,16200,16200,16200,0
20241122,180100,385022450,16200,16200,16200,16200,0
20241122,180000,385022450,16200,16200,16200,16200,0
20241122,175900,385022450,16200,16200,16200,16200,864
20241122,175800,385022450,16200,16200,16200,16200,0
20241122,175700,385022450,16200,16200,16200,16200,0
20241122,175600,385022450,16200,16200,16200,16200,0
20241122,175500,385022450,16200,16200,16200,16200,0
20241122,175400,385022450,16200,16200,16200,16200,0
20241122,175300,385022450,16200,16200,16200,16200,0
20241122,175200,385022450,16200,16200,16200,16200,0
20241122,175100,385022450,16200,16200,16200,16200,0
20241122,175000,385022450,16200,16200,16200,16200,0
20241122,174900,385022450,16200,16200,16200,16200,0
20241122,174800,385022450,16200,16200,16200,16200,0
20241122,174700,385022450,16200,16200,16200,16200,0
20241122,174600,385022450,16200,16200,16200,16200,0
20241122,174500,385022450,16200,16200,16200,16200,0
20241122,174400,385022450,16200,16200,16200,16200,0
20241122,174300,385022450,16200,16200,16200,16200,0
20241122,174200,385022450,16200,16200,16200,16200,0
20241122,174100,385022450,16200,16200,16200,16200,0
20241122,174000,385022450,16200,16200,16200,16200,0
20241122,173900,385022450,16200,16200,16200,16200,0
20241122,173800,385022450,16200,16200,16200,16200,0
20241122,173700,385022450,16200,16200,16200,16200,0
20241122,173600,385022450,16200,16200,16200,16200,0
20241122,173500,385022450,16200,16200,16200,16200,0
20241122,173400,385022450,16200,16200,16200,16200,0
20241122,173300,385022450,16200,16200,16200,16200,0
20241122,173200,385022450,16200,16200,16200,16200,0
20241122,173100,385022450,16200,16200,16200,16200,0
20241122,173000,385022450,16200,16200,16200,16200,0
20241122,172900,385022450,16200,16200,16200,16200,864
20241122,172800,385022450,16200,16200,16200,16200,0
20241122,172700,385022450,16200,16200,16200,16200,0
20241122,172600,385022450,16200,16200,16200,16200,0
20241122,172500,385022450,16200,16200,16200,16200,0
20241122,172400,385022450,16200,16200,16200,16200,0
20241122,172300,385022450,16200,16200,16200,16200,0
20241122,172200,385022450,16200,16200,16200,16200,0
20241122,172100,385022450,16200,16200,16200,16200,0
20241122,172000,385022450,16200,16200,16200,16200,0
20241122,171900,385022450,16200,16200,16200,16200,0
20241122,171800,385022450,16200,16200,16200,16200,0
20241122,171700,385022450,16200,16200,16200,16200,0
20241122,171600,385022450,16200,16200,16200,16200,0
20241122,171500,385022450,16200,16200,16200,16200,0
20241122,171400,385022450,16200,16200,16200,16200,0
20241122,171300,385022450,16200,16200,16200,16200,0
20241122,171200,385022450,16200,16200,16200,16200,0
20241122,171100,385022450,16200,16200,16200,16200,0
20241122,171000,385022450,16200,16200,16200,16200,0
20241122,170900,385022450,16200,16200,16200,16200,0
20241122,170800,385022450,16200,16200,16200,16200,0
20241122,170700,385022450,16200,16200,16200,16200,0
20241122,170600,385022450,16200,16200,16200,16200,0
20241122,170500,385022450,16200,16200,16200,16200,0
20241122,170400,385022450,16200,16200,16200,16200,0
20241122,170300,385022450,16200,16200,16200,16200,0
20241122,170200,385022450,16200,16200,16200,16200,0
20241122,170100,385022450,16200,16200,16200,16200,0
20241122,170000,385022450,16200,16200,16200,16200,0
20241122,165900,385022450,16200,16200,16200,16200,864
20241122,165800,385022450,16200,16200,16200,16200,0
20241122,165700,385022450,16200,16200,16200,16200,0
20241122,165600,385022450,16200,16200,16200,16200,0
20241122,165500,385022450,16200,16200,16200,16200,0
20241122,165400,385022450,16200,16200,16200,16200,0
20241122,165300,385022450,16200,16200,16200,16200,0
20241122,165200,385022450,16200,16200,16200,16200,0
20241122,165100,385022450,16200,16200,16200,16200,0
20241122,165000,385022450,16200,16200,16200,16200,0
20241122,164900,385022450,16200,16200,16200,16200,0
20241122,164800,385022450,16200,16200,16200,16200,0
20241122,164700,385022450,16200,16200,16200,16200,0
20241122,164600,385022450,16200,16200,16200,16200,0
20241122,164500,385022450,16200,16200,16200,16200,0
20241122,164400,385022450,16200,16200,16200,16200,0
20241122,164300,385022450,16200,16200,16200,16200,0
20241122,164200,385022450,16200,16200,16200,16200,0
20241122,164100,385022450,16200,16200,16200,16200,0
20241122,164000,385022450,16200,16200,16200,16200,0
20241122,163900,385022450,16200,16200,16200,16200,0
20241122,163800,385022450,16200,16200,16200,16200,0
20241122,163700,385022450,16200,16200,16200,16200,0
20241122,163600,385022450,16200,16200,16200,16200,0
20241122,163500,385022450,16200,16200,16200,16200,0
20241122,163400,385022450,16200,16200,16200,16200,0
20241122,163300,385022450,16200,16200,16200,16200,0
20241122,163200,385022450,16200,16200,16200,16200,0
20241122,163100,385022450,16200,16200,16200,16200,0
20241122,163000,385022450,16200,16200,16200,16200,0
20241122,162900,385022450,16200,16200,16200,16200,864
20241122,162800,385022450,16200,16200,16200,16200,0
20241122,162700,385022450,16200,16200,16200,16200,0
20241122,162600,385022450,16200,16200,16200,16200,0
20241122,162500,385022450,16200,16200,16200,16200,0
20241122,162400,385022450,16200,16200,16200,16200,0
20241122,162300,385022450,16200,16200,16200,16200,0
20241122,162200,385022450,16200,16200,16200,16200,0
20241122,162100,385022450,16200,16200,16200,16200,0
20241122,162000,385022450,16200,16200,16200,16200,0
20241122,161900,385022450,16200,16200,16200,16200,0
20241122,161800,385022450,16200,16200,16200,16200,0
20241122,161700,385022450,16200,16200,16200,16200,0
20241122,161600,385022450,16200,16200,16200,16200,0
20241122,161500,385022450,16200,16200,16200,16200,0
20241122,161400,385022450,16200,16200,16200,16200,0
20241122,161300,385022450,16200,16200,16200,16200,0
20241122,161200,385022450,16200,16200,16200,16200,0
20241122,161100,385022450,16200,16200,16200,16200,0
20241122,161000,385022450,16200,16200,16200,16200,0
20241122,160900,385022450,16200,16200,16200,16200,0
20241122,160800,385022450,16200,16200,16200,16200,0
20241122,160700,385022450,16200,16200,16200,16200,0
20241122,160600,385022450,16200,16200,16200,16200,0
20241122,160500,385022450,16200,16200,16200,16200,0
20241122,160400,385022450,16200,16200,16200,16200,0
20241122,160300,385022450,16200,16200,16200,16200,0
20241122,160200,385022450,16200,16200,16200,16200,0
20241122,160100,385022450,16200,16200,16200,16200,0
20241122,160000,385022450,16200,16200,16200,16200,0
20241122,155900,385022450,16200,16200,16200,16200,864
20241122,155800,385022450,16200,16200,16200,16200,0
20241122,155700,385022450,16200,16200,16200,16200,0
20241122,155600,385022450,16200,16200,16200,16200,0
20241122,155500,385022450,16200,16200,16200,16200,0
20241122,155400,385022450,16200,16200,16200,16200,0
20241122,155300,385022450,16200,16200,16200,16200,0
20241122,155200,385022450,16200,16200,16200,16200,0
20241122,155100,385022450,16200,16200,16200,16200,0
20241122,155000,385022450,16200,16200,16200,16200,0
20241122,154900,385022450,16200,16200,16200,16200,0
20241122,154800,385022450,16200,16200,16200,16200,0
20241122,154700,385022450,16200,16200,16200,16200,0
20241122,154600,385022450,16200,16200,16200,16200,0
20241122,154500,385022450,16200,16200,16200,16200,0
20241122,154400,385022450,16200,16200,16200,16200,0
20241122,154300,385022450,16200,16200,16200,16200,0
20241122,154200,385022450,16200,16200,16200,16200,0
20241122,154100,385022450,16200,16200,16200,16200,0
20241122,154000,385022450,16200,16200,16200,16200,0
20241122,153900,385022450,16200,16200,16200,16200,0
20241122,153800,385022450,16200,16200,16200,16200,0
20241122,153700,385022450,16200,16200,16200,16200,0
20241122,153600,385022450,16200,16200,16200,16200,0
20241122,153500,385022450,16200,16200,16200,16200,0
20241122,153400,385022450,16200,16200,16200,16200,0
20241122,153300,385022450,16200,16200,16200,16200,0
20241122,153200,385022450,16200,16200,16200,16200,0
20241122,153100,385022450,16200,16200,16200,16200,0
20241122,153000,385022450,16200,16200,16200,16200,864
20241122,152900,371025650,16200,16200,16200,16200,0
20241122,152800,371025650,16200,16200,16200,16200,0
20241122,152700,371025650,16200,16200,16200,16200,0
20241122,152600,371025650,16200,16200,16200,16200,0
20241122,152500,371025650,16200,16200,16200,16200,0
20241122,152400,371025650,16200,16200,16200,16200,0
20241122,152300,371025650,16200,16200,16200,16200,0
20241122,152200,371025650,16200,16200,16200,16200,0
20241122,152100,371025650,16200,16200,16200,16200,0
20241122,152000,371025650,16200,16200,16200,16200,0
20241122,151900,371025650,16200,16200,16200,16200,35
20241122,151800,370458650,16210,16210,16210,16210,224
20241122,151700,366827610,16210,16210,16210,16210,25
20241122,151600,366422360,16210,16220,16220,16210,300
20241122,151500,361558420,16250,16250,16250,16250,15
20241122,151400,361314670,16220,16240,16250,16210,498
20241122,151300,353237600,16230,16230,16240,16230,41
20241122,151200,352572030,16240,16240,16240,16240,1
20241122,151100,352555790,16240,16240,16240,16240,88
20241122,151000,351126670,16240,16230,16240,16220,22
20241122,150900,350769620,16260,16260,16260,16260,0
20241122,150800,350769620,16260,16250,16260,16250,10
20241122,150700,350607050,16250,16250,16250,16250,0
20241122,150600,350607050,16250,16250,16250,16240,114
20241122,150500,348755550,16260,16270,16270,16260,25
20241122,150400,348348900,16240,16260,16260,16240,8
20241122,150300,348218860,16260,16260,16260,16260,10
20241122,150200,348056260,16240,16240,16240,16240,0
20241122,150100,348056260,16240,16240,16240,16240,100
20241122,150000,346432260,16270,16270,16270,16270,15
20241122,145900,346188210,16270,16270,16270,16270,5
20241122,145800,346106860,16260,16260,16260,16260,0
20241122,145700,346106860,16260,16240,16260,16240,53
20241122,145600,345245660,16260,16260,16260,16260,0
20241122,145500,345245660,16260,16260,16260,16260,15
20241122,145400,345001760,16210,16240,16270,16210,429
20241122,145300,338044260,16240,16240,16240,16240,0
20241122,145200,338044260,16240,16240,16240,16240,1
20241122,145100,338028020,16240,16260,16260,16240,27
20241122,145000,337589270,16270,16270,16270,16270,20
20241122,144900,337263870,16280,16280,16280,16280,10
20241122,144800,337101070,16280,16280,16280,16280,14
20241122,144700,336873150,16280,16280,16280,16280,0
20241122,144600,336873150,16280,16270,16280,16270,21
20241122,144500,336531470,16290,16290,16290,16290,0
20241122,144400,336531470,16290,16290,16290,16290,0
20241122,144300,336531470,16290,16290,16290,16290,1
20241122,144200,336515180,16280,16280,16280,16280,38
20241122,144100,335896540,16290,16280,16290,16280,161
20241122,144000,333273860,16280,16280,16280,16280,15
20241122,143900,333029660,16280,16280,16280,16280,0
20241122,143800,333029660,16280,16280,16280,16280,24
20241122,143700,332638940,16280,16280,16280,16280,0
20241122,143600,332638940,16280,16280,16280,16280,8
20241122,143500,332508700,16290,16300,16300,16290,5
20241122,143400,332427220,16310,16310,16310,16310,0
20241122,143300,332427220,16310,16310,16310,16310,0
20241122,143200,332427220,16310,16310,16310,16310,33
20241122,143100,331888990,16310,16310,16310,16310,19
20241122,143000,331579100,16310,16300,16310,16300,39
20241122,142900,330943250,16290,16290,16290,16290,0
20241122,142800,330943250,16290,16290,16290,16290,0
20241122,142700,330943250,16290,16290,16290,16290,2
20241122,142600,330910670,16290,16310,16310,16290,352
20241122,142500,325176130,16310,16300,16310,16300,42
20241122,142400,324491370,16300,16300,16300,16300,5
20241122,142300,324409870,16290,16290,16290,16290,16
20241122,142200,324149230,16300,16300,16300,16300,10
20241122,142100,323986230,16300,16300,16300,16300,0
20241122,142000,323986230,16300,16300,16300,16300,0
20241122,141900,323986230,16300,16300,16300,16300,24
20241122,141800,323595030,16320,16310,16320,16310,22
20241122,141700,323236090,16300,16300,16300,16300,26
20241122,141600,322812290,16310,16310,16310,16310,5
20241122,141500,322730740,16320,16320,16320,16320,0
20241122,141400,322730740,16320,16320,16320,16320,0
20241122,141300,322730740,16320,16320,16320,16320,66
20241122,141200,321653620,16330,16330,16330,16330,21
20241122,141100,321310690,16340,16340,16340,16340,31
20241122,141000,320804150,16350,16350,16350,16350,3
20241122,140900,320755100,16340,16350,16350,16340,70
20241122,140800,319611100,16340,16340,16340,16340,17
20241122,140700,319333320,16340,16340,16340,16340,15
20241122,140600,319088220,16340,16340,16340,16340,1
20241122,140500,319071880,16340,16340,16340,16340,0
20241122,140400,319071880,16340,16340,16340,16340,15
20241122,140300,318826780,16340,16360,16360,16340,85
20241122,140200,317437480,16370,16370,16370,16370,0
20241122,140100,317437480,16370,16350,16380,16350,43
20241122,140000,316733210,16340,16340,16340,16340,29
20241122,135900,316259350,16330,16330,16330,16330,6
20241122,135800,316161370,16330,16330,16330,16330,9
20241122,135700,316014400,16340,16340,16340,16340,10
20241122,135600,315851000,16340,16330,16340,16330,36
20241122,135500,315262870,16330,16320,16330,16320,25
20241122,135400,314854670,16320,16320,16320,16320,0
20241122,135300,314854670,16320,16330,16330,16320,14
20241122,135200,314626140,16340,16340,16340,16340,0
20241122,135100,314626140,16340,16340,16340,16340,1
20241122,135000,314609800,16340,16350,16350,16340,5
20241122,134900,314528090,16350,16400,16400,16350,619
20241122,134800,304390470,16390,16390,16390,16390,0
20241122,134700,304390470,16390,16390,16390,16390,16
20241122,134600,304128230,16390,16390,16390,16390,0
20241122,134500,304128230,16390,16380,16390,16380,18
20241122,134400,303833380,16390,16390,16390,16390,92
20241122,134300,302325500,16400,16400,16400,16400,3
20241122,134200,302276300,16410,16410,16410,16410,0
20241122,134100,302276300,16410,16410,16410,16410,0
20241122,134000,302276300,16410,16410,16410,16410,0
20241122,133900,302276300,16410,16400,16410,16400,425
20241122,133800,295306100,16400,16400,16400,16400,10
20241122,133700,295142100,16420,16420,16420,16420,7
20241122,133600,295027160,16420,16410,16420,16410,88
20241122,133500,293582900,16400,16390,16400,16390,19
20241122,133400,293271460,16400,16400,16400,16400,0
20241122,133300,293271460,16400,16400,16400,16400,0
20241122,133200,293271460,16400,16410,16410,16400,72
20241122,133100,292090560,16400,16400,16400,16400,0
20241122,133000,292090560,16400,16400,16400,16400,1
20241122,132900,292074160,16420,16420,16420,16420,25
20241122,132800,291663660,16450,16450,16450,16450,0
20241122,132700,291663660,16450,16450,16450,16450,0
20241122,132600,291663660,16450,16450,16450,16450,0
20241122,132500,291663660,16450,16450,16450,16450,0
20241122,132400,291663660,16450,16450,16450,16450,1
20241122,132300,291647210,16440,16430,16440,16430,35
20241122,132200,291071970,16420,16450,16450,16420,27
20241122,132100,290628330,16400,16400,16400,16400,0
20241122,132000,290628330,16400,16430,16440,16400,775
20241122,131900,277917040,16420,16440,16440,16420,44
20241122,131800,277194540,16450,16450,16450,16450,0
20241122,131700,277194540,16450,16450,16450,16450,1
20241122,131600,277178090,16450,16450,16450,16450,0
20241122,131500,277178090,16450,16450,16450,16450,0
20241122,131400,277178090,16450,16470,16470,16450,21
20241122,131300,276832340,16550,16550,16550,16550,0
20241122,131200,276832340,16550,16550,16550,16550,0
20241122,131100,276832340,16550,16550,16550,16550,0
20241122,131000,276832340,16550,16550,16550,16550,0
20241122,130900,276832340,16550,16550,16550,16550,0
20241122,130800,276832340,16550,16550,16550,16550,0
20241122,130700,276832340,16550,16550,16550,16550,1
20241122,130600,276815790,16590,16590,16590,16590,0
20241122,130500,276815790,16590,16590,16590,16590,0
20241122,130400,276815790,16590,16590,16590,16590,0
20241122,130300,276815790,16590,16590,16590,16590,0
20241122,130200,276815790,16590,16590,16590,16590,126
20241122,130100,274725450,16590,16460,16590,16460,194
20241122,130000,271522590,16470,16470,16470,16470,0
20241122,125900,271522590,16470,16470,16470,16470,15
20241122,125800,271275540,16480,16480,16480,16480,0
20241122,125700,271275540,16480,16480,16480,16480,0
20241122,125600,271275540,16480,16480,16480,16480,0
20241122,125500,271275540,16480,16480,16480,16480,607
20241122,125400,261272180,16480,16470,16480,16470,38
20241122,125300,260646020,16470,16470,16470,16470,10
20241122,125200,260481320,16480,16480,16480,16480,0
20241122,125100,260481320,16480,16480,16480,16480,0
20241122,125000,260481320,16480,16480,16480,16480,0
20241122,124900,260481320,16480,16470,16480,16470,5
20241122,124800,260398950,16480,16480,16480,16480,37
20241122,124700,259789190,16480,16480,16480,16480,15
20241122,124600,259541990,16500,16500,16500,16500,0
20241122,124500,259541990,16500,16500,16500,16500,0
20241122,124400,259541990,16500,16500,16500,16500,0
20241122,124300,259541990,16500,16460,16500,16460,547
20241122,124200,250518160,16490,16490,16490,16490,0
20241122,124100,250518160,16490,16490,16490,16490,0
20241122,124000,250518160,16490,16490,16490,16490,10
20241122,123900,250353260,16500,16500,16500,16500,0
20241122,123800,250353260,16500,16500,16500,16500,0
20241122,123700,250353260,16500,16500,16500,16500,0
20241122,123600,250353260,16500,16500,16500,16500,15
20241122,123500,250105760,16510,16480,16510,16480,553
20241122,123400,240981760,16490,16490,16490,16490,0
20241122,123300,240981760,16490,16490,16490,16490,0
20241122,123200,240981760,16490,16490,16490,16490,0
20241122,123100,240981760,16490,16490,16490,16490,15
20241122,123000,240734410,16490,16490,16490,16490,16
20241122,122900,240470570,16480,16480,16480,16480,19
20241122,122800,240157450,16480,16480,16480,16480,0
20241122,122700,240157450,16480,16480,16480,16480,0
20241122,122600,240157450,16480,16480,16480,16480,0
20241122,122500,240157450,16480,16440,16480,16440,93
20241122,122400,238627000,16440,16430,16440,16430,519
20241122,122300,230099690,16430,16430,16430,16430,1
20241122,122200,230083260,16420,16410,16420,16410,34
20241122,122100,229525130,16430,16430,16430,16430,5
20241122,122000,229442980,16430,16430,16430,16430,0
20241122,121900,229442980,16430,16430,16430,16430,4
20241122,121800,229377260,16440,16440,16440,16440,7
20241122,121700,229262180,16440,16440,16440,16440,16
20241122,121600,228999140,16440,16440,16440,16440,0
20241122,121500,228999140,16440,16440,16440,16440,0
20241122,121400,228999140,16440,16430,16440,16430,20
20241122,121300,228670530,16440,16440,16440,16440,14
20241122,121200,228440370,16450,16450,16450,16450,2
20241122,121100,228407470,16450,16450,16450,16450,0
20241122,121000,228407470,16450,16450,16450,16450,10
20241122,120900,228242970,16450,16450,16450,16450,0
20241122,120800,228242970,16450,16450,16450,16450,0
20241122,120700,228242970,16450,16460,16460,16450,43
20241122,120600,227535390,16510,16510,16510,16510,0
20241122,120500,227535390,16510,16510,16510,16510,0
20241122,120400,227535390,16510,16510,16510,16510,0
20241122,120300,227535390,16510,16510,16510,16510,0
20241122,120200,227535390,16510,16510,16510,16510,0
20241122,120100,227535390,16510,16450,16510,16450,11
20241122,120000,227354200,16440,16490,16490,16440,17
20241122,115900,227074620,16490,16480,16490,16480,10
20241122,115800,226909770,16480,16490,16490,16470,37
20241122,115700,226300080,16500,16500,16500,16500,0
20241122,115600,226300080,16500,16500,16500,16500,0
20241122,115500,226300080,16500,16500,16500,16500,6
20241122,115400,226201080,16510,16510,16510,16510,0
20241122,115300,226201080,16510,16510,16510,16510,0
20241122,115200,226201080,16510,16510,16510,16510,18
20241122,115100,225903900,16510,16510,16510,16510,47
20241122,115000,225127930,16510,16500,16510,16500,40
20241122,114900,224467680,16400,16410,16510,16400,216
20241122,114800,220904420,16480,16480,16480,16480,0
20241122,114700,220904420,16480,16450,16480,16450,100
20241122,114600,219257570,16480,16480,16480,16480,0
20241122,114500,219257570,16480,16480,16480,16480,0
20241122,114400,219257570,16480,16480,16480,16480,0
20241122,114300,219257570,16480,16480,16480,16480,0
20241122,114200,219257570,16480,16480,16480,16480,0
20241122,114100,219257570,16480,16460,16480,16460,40
20241122,114000,218598910,16490,16490,16490,16490,0
20241122,113900,218598910,16490,16490,16490,16490,0
20241122,113800,218598910,16490,16490,16490,16490,0
20241122,113700,218598910,16490,16490,16490,16490,0
20241122,113600,218598910,16490,16490,16490,16490,1
20241122,113500,218582420,16490,16490,16490,16490,0
20241122,113400,218582420,16490,16430,16490,16430,158
20241122,113300,215978930,16400,16410,16410,16400,7
20241122,113200,215864080,16420,16450,16450,16420,36
20241122,113100,215272330,16460,16460,16460,16460,1
20241122,113000,215255870,16460,16460,16460,16460,5
20241122,112900,215173570,16470,16470,16470,16470,1
20241122,112800,215157100,16470,16470,16470,16470,4
20241122,112700,215091220,16490,16490,16490,16490,0
20241122,112600,215091220,16490,16490,16490,16490,1
20241122,112500,215074730,16480,16510,16510,16480,1492
20241122,112400,190450920,16520,16520,16520,16520,12
20241122,112300,190252680,16520,16520,16520,16520,0
20241122,112200,190252680,16520,16520,16520,16520,0
20241122,112100,190252680,16520,16530,16530,16520,28
20241122,112000,189789950,16520,16520,16520,16520,20
20241122,111900,189459550,16520,16520,16520,16520,40
20241122,111800,188798750,16520,16520,16520,16520,92
20241122,111700,187278910,16520,16520,16520,16520,15
20241122,111600,187031110,16550,16550,16550,16550,0
20241122,111500,187031110,16550,16550,16550,16550,0
20241122,111400,187031110,16550,16520,16550,16520,412
20241122,111300,180213060,16520,16520,16520,16520,5
20241122,111200,180130460,16520,16550,16550,16520,67
20241122,111100,179022800,16560,16560,16560,16560,4
20241122,111000,178956560,16570,16570,16570,16570,0
20241122,110900,178956560,16570,16570,16570,16570,30
20241122,110800,178459460,16600,16580,16600,16580,12
20241122,110700,178260290,16570,16570,16570,16570,0
20241122,110600,178260290,16570,16570,16570,16570,15
20241122,110500,178011740,16580,16580,16580,16580,39
20241122,110400,177365120,16570,16560,16570,16560,30
20241122,110300,176868170,16550,16550,16550,16550,15
20241122,110200,176619920,16550,16550,16550,16550,16
20241122,110100,176355120,16550,16550,16550,16550,6
20241122,110000,176255820,16550,16550,16550,16550,16
20241122,105900,175991020,16550,16550,16550,16550,18
20241122,105800,175693120,16530,16530,16530,16530,0
20241122,105700,175693120,16530,16530,16530,16530,0
20241122,105600,175693120,16530,16530,16530,16530,20
20241122,105500,175362520,16530,16530,16530,16530,10
20241122,105400,175197220,16530,16530,16530,16530,5
20241122,105300,175114570,16530,16530,16530,16530,5
20241122,105200,175031920,16540,16520,16540,16520,38
20241122,105100,174403850,16530,16520,16530,16520,27
20241122,105000,173957700,16530,16530,16530,16530,4
20241122,104900,173891580,16540,16540,16540,16540,0
20241122,104800,173891580,16540,16540,16540,16540,0
20241122,104700,173891580,16540,16550,16550,16540,123
20241122,104600,171857150,16540,16540,16540,16540,0
20241122,104500,171857150,16540,16540,16540,16540,0
20241122,104400,171857150,16540,16540,16540,16540,0
20241122,104300,171857150,16540,16540,16540,16540,0
20241122,104200,171857150,16540,16520,16540,16520,81
20241122,104100,170518210,16530,16530,16530,16530,0
20241122,104000,170518210,16530,16530,16530,16530,0
20241122,103900,170518210,16530,16530,16530,16530,26
20241122,103800,170088430,16530,16530,16530,16530,13
20241122,103700,169873540,16520,16520,16520,16520,27
20241122,103600,169427500,16530,16530,16530,16530,33
20241122,103500,168882010,16530,16530,16530,16530,18
20241122,103400,168584470,16530,16530,16530,16530,0
20241122,103300,168584470,16530,16530,16530,16530,34
20241122,103200,168022450,16530,16530,16530,16530,0
20241122,103100,168022450,16530,16530,16530,16530,24
20241122,103000,167625730,16530,16530,16530,16530,16
20241122,102900,167361250,16540,16540,16540,16540,0
20241122,102800,167361250,16540,16540,16540,16540,2
20241122,102700,167328170,16530,16530,16530,16530,31
20241122,102600,166815740,16530,16530,16530,16530,0
20241122,102500,166815740,16530,16530,16530,16530,0
20241122,102400,166815740,16530,16530,16530,16530,50
20241122,102300,165989240,16530,16550,16550,16530,28
20241122,102200,165526080,16530,16530,16530,16530,0
20241122,102100,165526080,16530,16530,16530,16530,0
20241122,102000,165526080,16530,16560,16560,16530,2
20241122,101900,165492990,16530,16570,16570,16530,3
20241122,101800,165443360,16570,16560,16570,16560,311
20241122,101700,160290240,16570,16570,16570,16570,0
20241122,101600,160290240,16570,16570,16570,16570,5
20241122,101500,160207390,16570,16570,16570,16570,0
20241122,101400,160207390,16570,16520,16570,16520,115
20241122,101300,158305240,16530,16530,16530,16530,104
20241122,101200,156586120,16530,16530,16530,16530,0
20241122,101100,156586120,16530,16540,16540,16530,8
20241122,101000,156453830,16540,16540,16560,16540,79
20241122,100900,155147150,16540,16540,16540,16540,0
20241122,100800,155147150,16540,16560,16560,16540,49
20241122,100700,154336200,16560,16560,16560,16560,26
20241122,100600,153905640,16550,16560,16560,16550,27
20241122,100500,153458750,16560,16570,16570,16560,13
20241122,100400,153243400,16570,16580,16580,16570,7
20241122,100300,153127390,16600,16600,16600,16600,2
20241122,100200,153094190,16600,16600,16600,16590,24
20241122,100100,152695820,16600,16600,16600,16600,9
20241122,100000,152546420,16610,16630,16630,16610,150
20241122,095900,150051980,16700,16700,16700,16700,0
20241122,095800,150051980,16700,16700,16700,16700,0
20241122,095700,150051980,16700,16700,16700,16700,0
20241122,095600,150051980,16700,16700,16700,16700,0
20241122,095500,150051980,16700,16700,16700,16700,0
20241122,095400,150051980,16700,16700,16700,16700,0
20241122,095300,150051980,16700,16610,16700,16610,57
20241122,095200,149105000,16610,16630,16630,16610,30
20241122,095100,148606200,16780,16780,16780,16780,0
20241122,095000,148606200,16780,16780,16780,16780,0
20241122,094900,148606200,16780,16780,16780,16780,3
20241122,094800,148555860,16800,16640,16800,16640,500
20241122,094700,140159280,16640,16580,16640,16580,149
20241122,094600,137683170,16580,16590,16590,16580,20
20241122,094500,137351490,16600,16600,16600,16600,14
20241122,094400,137119090,16630,16610,16630,16610,121
20241122,094300,135109260,16640,16610,16640,16610,4
20241122,094200,135042730,16750,16620,16750,16620,8
20241122,094100,134909640,16610,16720,16720,16610,1320
20241122,094000,112935080,16720,16730,16730,16720,153
20241122,093900,110375400,16770,16770,16770,16770,3
20241122,093800,110325090,16800,16800,16800,16800,0
20241122,093700,110325090,16800,16800,16800,16800,60
20241122,093600,109317090,16800,16750,16800,16750,1068
20241122,093500,91384860,16740,16710,16740,16710,174
20241122,093400,88474220,16720,16710,16720,16710,23
20241122,093300,88089860,16720,16720,16720,16720,0
20241122,093200,88089860,16720,16720,16720,16720,30
20241122,093100,87588260,16720,16730,16730,16720,25
20241122,093000,87170060,16740,16710,16740,16710,61
20241122,092900,86150140,16720,16720,16720,16720,3
20241122,092800,86099980,16790,16790,16790,16790,0
20241122,092700,86099980,16790,16790,16790,16790,0
20241122,092600,86099980,16790,16770,16790,16770,100
20241122,092500,84421390,16730,16720,16730,16720,30
20241122,092400,83919680,16730,16680,16730,16680,155
20241122,092300,81329670,16690,16690,16690,16690,50
20241122,092200,80495170,16600,16600,16600,16600,9
20241122,092100,80345770,16790,16750,16790,16750,65
20241122,092000,79255400,16770,16770,16770,16770,6
20241122,091900,79154780,16790,16590,16790,16590,1146
20241122,091800,59946380,16740,16700,16740,16700,100
20241122,091700,58274740,16760,16760,16760,16760,0
20241122,091600,58274740,16760,16760,16760,16760,0
20241122,091500,58274740,16760,16660,16760,16660,550
20241122,091400,49087440,16670,16670,16670,16670,9
20241122,091300,48937410,16680,16680,16680,16680,0
20241122,091200,48937410,16680,16640,16680,16640,590
20241122,091100,39098830,16680,16640,16680,16640,4
20241122,091000,39032190,16550,16590,16690,16490,1185
20241122,090900,19346710,16400,16580,16590,16400,50
20241122,090800,18517650,16390,16600,16600,16390,373
20241122,090700,12330680,16600,16540,16650,16530,438
20241122,090600,5076710,16540,16460,16540,16460,226
20241122,090500,1343990,16500,16490,16500,16490,10
20241122,090400,1179060,16540,16540,16540,16540,0
20241122,090300,1179060,16540,16540,16540,16540,0
20241122,090200,1179060,16540,16520,16540,16520,20
20241122,090100,848350,16560,16560,16560,16560,14
20241122,090000,616510,16230,16220,16230,16220,38