KissMeData/086820/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,194800,196348670,16800,16800,16800,16800,179
20241114,194700,196348670,16800,16800,16800,16800,0
20241114,194600,196348670,16800,16800,16800,16800,0
20241114,194500,196348670,16800,16800,16800,16800,0
20241114,194400,196348670,16800,16800,16800,16800,0
20241114,194300,196348670,16800,16800,16800,16800,0
20241114,194200,196348670,16800,16800,16800,16800,0
20241114,194100,196348670,16800,16800,16800,16800,0
20241114,194000,196348670,16800,16800,16800,16800,0
20241114,193900,196348670,16800,16800,16800,16800,0
20241114,193800,196348670,16800,16800,16800,16800,0
20241114,193700,196348670,16800,16800,16800,16800,0
20241114,193600,196348670,16800,16800,16800,16800,0
20241114,193500,196348670,16800,16800,16800,16800,0
20241114,193400,196348670,16800,16800,16800,16800,0
20241114,193300,196348670,16800,16800,16800,16800,0
20241114,193200,196348670,16800,16800,16800,16800,0
20241114,193100,196348670,16800,16800,16800,16800,0
20241114,193000,196348670,16800,16800,16800,16800,0
20241114,192900,196348670,16800,16800,16800,16800,0
20241114,192800,196348670,16800,16800,16800,16800,0
20241114,192700,196348670,16800,16800,16800,16800,0
20241114,192600,196348670,16800,16800,16800,16800,0
20241114,192500,196348670,16800,16800,16800,16800,0
20241114,192400,196348670,16800,16800,16800,16800,0
20241114,192300,196348670,16800,16800,16800,16800,0
20241114,192200,196348670,16800,16800,16800,16800,0
20241114,192100,196348670,16800,16800,16800,16800,0
20241114,192000,196348670,16800,16800,16800,16800,0
20241114,191900,196348670,16800,16800,16800,16800,0
20241114,191800,196348670,16800,16800,16800,16800,179
20241114,191700,196348670,16800,16800,16800,16800,0
20241114,191600,196348670,16800,16800,16800,16800,0
20241114,191500,196348670,16800,16800,16800,16800,0
20241114,191400,196348670,16800,16800,16800,16800,0
20241114,191300,196348670,16800,16800,16800,16800,0
20241114,191200,196348670,16800,16800,16800,16800,0
20241114,191100,196348670,16800,16800,16800,16800,0
20241114,191000,196348670,16800,16800,16800,16800,0
20241114,190900,196348670,16800,16800,16800,16800,0
20241114,190800,196348670,16800,16800,16800,16800,0
20241114,190700,196348670,16800,16800,16800,16800,0
20241114,190600,196348670,16800,16800,16800,16800,0
20241114,190500,196348670,16800,16800,16800,16800,0
20241114,190400,196348670,16800,16800,16800,16800,0
20241114,190300,196348670,16800,16800,16800,16800,0
20241114,190200,196348670,16800,16800,16800,16800,0
20241114,190100,196348670,16800,16800,16800,16800,0
20241114,190000,196348670,16800,16800,16800,16800,0
20241114,185900,196348670,16800,16800,16800,16800,0
20241114,185800,196348670,16800,16800,16800,16800,0
20241114,185700,196348670,16800,16800,16800,16800,0
20241114,185600,196348670,16800,16800,16800,16800,0
20241114,185500,196348670,16800,16800,16800,16800,0
20241114,185400,196348670,16800,16800,16800,16800,0
20241114,185300,196348670,16800,16800,16800,16800,0
20241114,185200,196348670,16800,16800,16800,16800,0
20241114,185100,196348670,16800,16800,16800,16800,0
20241114,185000,196348670,16800,16800,16800,16800,0
20241114,184900,196348670,16800,16800,16800,16800,0
20241114,184800,196348670,16800,16800,16800,16800,179
20241114,184700,196348670,16800,16800,16800,16800,0
20241114,184600,196348670,16800,16800,16800,16800,0
20241114,184500,196348670,16800,16800,16800,16800,0
20241114,184400,196348670,16800,16800,16800,16800,0
20241114,184300,196348670,16800,16800,16800,16800,0
20241114,184200,196348670,16800,16800,16800,16800,0
20241114,184100,196348670,16800,16800,16800,16800,0
20241114,184000,196348670,16800,16800,16800,16800,0
20241114,183900,196348670,16800,16800,16800,16800,0
20241114,183800,196348670,16800,16800,16800,16800,0
20241114,183700,196348670,16800,16800,16800,16800,0
20241114,183600,196348670,16800,16800,16800,16800,0
20241114,183500,196348670,16800,16800,16800,16800,0
20241114,183400,196348670,16800,16800,16800,16800,0
20241114,183300,196348670,16800,16800,16800,16800,0
20241114,183200,196348670,16800,16800,16800,16800,0
20241114,183100,196348670,16800,16800,16800,16800,0
20241114,183000,196348670,16800,16800,16800,16800,0
20241114,182900,196348670,16800,16800,16800,16800,0
20241114,182800,196348670,16800,16800,16800,16800,0
20241114,182700,196348670,16800,16800,16800,16800,0
20241114,182600,196348670,16800,16800,16800,16800,0
20241114,182500,196348670,16800,16800,16800,16800,0
20241114,182400,196348670,16800,16800,16800,16800,0
20241114,182300,196348670,16800,16800,16800,16800,0
20241114,182200,196348670,16800,16800,16800,16800,0
20241114,182100,196348670,16800,16800,16800,16800,0
20241114,182000,196348670,16800,16800,16800,16800,0
20241114,181900,196348670,16800,16800,16800,16800,0
20241114,181800,196348670,16800,16800,16800,16800,179
20241114,181700,196348670,16800,16800,16800,16800,0
20241114,181600,196348670,16800,16800,16800,16800,0
20241114,181500,196348670,16800,16800,16800,16800,0
20241114,181400,196348670,16800,16800,16800,16800,0
20241114,181300,196348670,16800,16800,16800,16800,0
20241114,181200,196348670,16800,16800,16800,16800,0
20241114,181100,196348670,16800,16800,16800,16800,0
20241114,181000,196348670,16800,16800,16800,16800,0
20241114,180900,196348670,16800,16800,16800,16800,0
20241114,180800,196348670,16800,16800,16800,16800,0
20241114,180700,196348670,16800,16800,16800,16800,0
20241114,180600,196348670,16800,16800,16800,16800,0
20241114,180500,196348670,16800,16800,16800,16800,0
20241114,180400,196348670,16800,16800,16800,16800,0
20241114,180300,196348670,16800,16800,16800,16800,0
20241114,180200,196348670,16800,16800,16800,16800,0
20241114,180100,196348670,16800,16800,16800,16800,0
20241114,180000,196348670,16800,16800,16800,16800,0
20241114,175900,196348670,16800,16800,16800,16800,0
20241114,175800,196348670,16800,16800,16800,16800,0
20241114,175700,196348670,16800,16800,16800,16800,0
20241114,175600,196348670,16800,16800,16800,16800,0
20241114,175500,196348670,16800,16800,16800,16800,0
20241114,175400,196348670,16800,16800,16800,16800,0
20241114,175300,196348670,16800,16800,16800,16800,0
20241114,175200,196348670,16800,16800,16800,16800,0
20241114,175100,196348670,16800,16800,16800,16800,0
20241114,175000,196348670,16800,16800,16800,16800,0
20241114,174900,196348670,16800,16800,16800,16800,0
20241114,174800,196348670,16800,16800,16800,16800,179
20241114,174700,196348670,16800,16800,16800,16800,0
20241114,174600,196348670,16800,16800,16800,16800,0
20241114,174500,196348670,16800,16800,16800,16800,0
20241114,174400,196348670,16800,16800,16800,16800,0
20241114,174300,196348670,16800,16800,16800,16800,0
20241114,174200,196348670,16800,16800,16800,16800,0
20241114,174100,196348670,16800,16800,16800,16800,0
20241114,174000,196348670,16800,16800,16800,16800,0
20241114,173900,196348670,16800,16800,16800,16800,0
20241114,173800,196348670,16800,16800,16800,16800,0
20241114,173700,196348670,16800,16800,16800,16800,0
20241114,173600,196348670,16800,16800,16800,16800,0
20241114,173500,196348670,16800,16800,16800,16800,0
20241114,173400,196348670,16800,16800,16800,16800,0
20241114,173300,196348670,16800,16800,16800,16800,0
20241114,173200,196348670,16800,16800,16800,16800,0
20241114,173100,196348670,16800,16800,16800,16800,0
20241114,173000,196348670,16800,16800,16800,16800,0
20241114,172900,196348670,16800,16800,16800,16800,0
20241114,172800,196348670,16800,16800,16800,16800,0
20241114,172700,196348670,16800,16800,16800,16800,0
20241114,172600,196348670,16800,16800,16800,16800,0
20241114,172500,196348670,16800,16800,16800,16800,0
20241114,172400,196348670,16800,16800,16800,16800,0
20241114,172300,196348670,16800,16800,16800,16800,0
20241114,172200,196348670,16800,16800,16800,16800,0
20241114,172100,196348670,16800,16800,16800,16800,0
20241114,172000,196348670,16800,16800,16800,16800,0
20241114,171900,196348670,16800,16800,16800,16800,0
20241114,171800,196348670,16800,16800,16800,16800,179
20241114,171700,196348670,16800,16800,16800,16800,0
20241114,171600,196348670,16800,16800,16800,16800,0
20241114,171500,196348670,16800,16800,16800,16800,0
20241114,171400,196348670,16800,16800,16800,16800,0
20241114,171300,196348670,16800,16800,16800,16800,0
20241114,171200,196348670,16800,16800,16800,16800,0
20241114,171100,196348670,16800,16800,16800,16800,0
20241114,171000,196348670,16800,16800,16800,16800,0
20241114,170900,196348670,16800,16800,16800,16800,0
20241114,170800,196348670,16800,16800,16800,16800,0
20241114,170700,196348670,16800,16800,16800,16800,0
20241114,170600,196348670,16800,16800,16800,16800,0
20241114,170500,196348670,16800,16800,16800,16800,0
20241114,170400,196348670,16800,16800,16800,16800,0
20241114,170300,196348670,16800,16800,16800,16800,0
20241114,170200,196348670,16800,16800,16800,16800,0
20241114,170100,196348670,16800,16800,16800,16800,0
20241114,170000,196348670,16800,16800,16800,16800,0
20241114,165900,196348670,16800,16800,16800,16800,0
20241114,165800,196348670,16800,16800,16800,16800,0
20241114,165700,196348670,16800,16800,16800,16800,0
20241114,165600,196348670,16800,16800,16800,16800,0
20241114,165500,196348670,16800,16800,16800,16800,0
20241114,165400,196348670,16800,16800,16800,16800,0
20241114,165300,196348670,16800,16800,16800,16800,0
20241114,165200,196348670,16800,16800,16800,16800,0
20241114,165100,196348670,16800,16800,16800,16800,0
20241114,165000,196348670,16800,16800,16800,16800,0
20241114,164900,196348670,16800,16800,16800,16800,0
20241114,164800,196348670,16800,16800,16800,16800,179
20241114,164700,196348670,16800,16800,16800,16800,0
20241114,164600,196348670,16800,16800,16800,16800,0
20241114,164500,196348670,16800,16800,16800,16800,0
20241114,164400,196348670,16800,16800,16800,16800,0
20241114,164300,196348670,16800,16800,16800,16800,0
20241114,164200,196348670,16800,16800,16800,16800,0
20241114,164100,196348670,16800,16800,16800,16800,0
20241114,164000,196348670,16800,16800,16800,16800,0
20241114,163900,196348670,16800,16800,16800,16800,0
20241114,163800,196348670,16800,16800,16800,16800,0
20241114,163700,196348670,16800,16800,16800,16800,0
20241114,163600,196348670,16800,16800,16800,16800,0
20241114,163500,196348670,16800,16800,16800,16800,0
20241114,163400,196348670,16800,16800,16800,16800,0
20241114,163300,196348670,16800,16800,16800,16800,0
20241114,163200,196348670,16800,16800,16800,16800,0
20241114,163100,196348670,16800,16800,16800,16800,0
20241114,163000,196348670,16800,16800,16800,16800,179
20241114,162900,193341470,16800,16800,16800,16800,0
20241114,162800,193341470,16800,16800,16800,16800,0
20241114,162700,193341470,16800,16800,16800,16800,0
20241114,162600,193341470,16800,16800,16800,16800,0
20241114,162500,193341470,16800,16800,16800,16800,0
20241114,162400,193341470,16800,16800,16800,16800,0
20241114,162300,193341470,16800,16800,16800,16800,0
20241114,162200,193341470,16800,16800,16800,16800,0
20241114,162100,193341470,16800,16800,16800,16800,0
20241114,162000,193341470,16800,16800,16800,16800,0
20241114,161900,193341470,16800,16800,16800,16800,0
20241114,161800,193341470,16800,16710,16800,16700,4
20241114,161700,193274550,16800,16800,16800,16800,0
20241114,161600,193274550,16800,16710,16800,16710,5
20241114,161500,193190910,16790,16710,16790,16710,9
20241114,161400,193040040,16720,16720,16720,16720,0
20241114,161300,193040040,16720,16730,16730,16720,3
20241114,161200,192989860,16740,16740,16740,16740,0
20241114,161100,192989860,16740,16740,16740,16740,0
20241114,161000,192989860,16740,16740,16740,16740,0
20241114,160900,192989860,16740,16740,16740,16740,0
20241114,160800,192989860,16740,16740,16740,16740,0
20241114,160700,192989860,16740,16740,16740,16740,0
20241114,160600,192989860,16740,16740,16740,16740,0
20241114,160500,192989860,16740,16740,16740,16740,0
20241114,160400,192989860,16740,16730,16740,16730,8
20241114,160300,192855950,16710,16710,16710,16710,0
20241114,160200,192855950,16710,16730,16730,16710,5
20241114,160100,192772350,16730,16730,16730,16730,0
20241114,160000,192772350,16730,16730,16730,16730,0
20241114,155900,192772350,16730,16730,16730,16730,0
20241114,155800,192772350,16730,16730,16730,16730,0
20241114,155700,192772350,16730,16800,16800,16730,16
20241114,155600,192504210,16800,16800,16800,16800,0
20241114,155500,192504210,16800,16800,16800,16800,10
20241114,155400,192336210,16800,16800,16800,16800,0
20241114,155300,192336210,16800,16800,16800,16800,0
20241114,155200,192336210,16800,16800,16800,16800,0
20241114,155100,192336210,16800,16800,16800,16800,0
20241114,155000,192336210,16800,16800,16800,16800,0
20241114,154900,192336210,16800,16760,16800,16760,101
20241114,154800,190643410,16760,16760,16760,16760,0
20241114,154700,190643410,16760,16760,16760,16760,0
20241114,154600,190643410,16760,16760,16760,16760,0
20241114,154500,190643410,16760,16760,16760,16760,5
20241114,154400,190559610,16810,16810,16810,16810,0
20241114,154300,190559610,16810,16810,16810,16810,0
20241114,154200,190559610,16810,16810,16810,16810,0
20241114,154100,190559610,16810,16810,16810,16810,0
20241114,154000,190559610,16810,16810,16810,16810,0
20241114,153900,190559610,16810,16810,16810,16810,0
20241114,153800,190559610,16810,16810,16810,16810,0
20241114,153700,190559610,16810,16810,16810,16810,0
20241114,153600,190559610,16810,16810,16810,16810,0
20241114,153500,190559610,16810,16810,16810,16810,0
20241114,153400,190559610,16810,16810,16810,16810,0
20241114,153300,190559610,16810,16810,16810,16810,1
20241114,153200,190542800,16700,16740,16740,16700,200
20241114,153100,187202270,16810,16810,16810,16810,1
20241114,153000,187185460,16740,16740,16740,16740,0
20241114,152900,187185460,16740,16740,16740,16740,0
20241114,152800,187185460,16740,16740,16740,16740,0
20241114,152700,187185460,16740,16740,16740,16740,1
20241114,152600,187168720,16800,16800,16800,16800,0
20241114,152500,187168720,16800,16800,16800,16800,0
20241114,152400,187168720,16800,16800,16800,16800,10
20241114,152300,187000720,16800,16800,16800,16800,0
20241114,152200,187000720,16800,16800,16800,16800,0
20241114,152100,187000720,16800,16800,16800,16800,0
20241114,152000,187000720,16800,16800,16800,16800,0
20241114,151900,187000720,16800,16800,16800,16800,0
20241114,151800,187000720,16800,16800,16800,16800,1
20241114,151700,186983920,16800,16800,16800,16800,0
20241114,151600,186983920,16800,16800,16800,16800,1
20241114,151500,186967120,16810,16810,16810,16810,1
20241114,151400,186950310,16800,16800,16800,16800,18
20241114,151300,186647910,16750,16750,16750,16750,5
20241114,151200,186564160,16800,16800,16800,16800,1
20241114,151100,186547360,16800,16800,16800,16800,0
20241114,151000,186547360,16800,16800,16800,16800,0
20241114,150900,186547360,16800,16800,16800,16800,100
20241114,150800,184867360,16800,16800,16800,16800,200
20241114,150700,181507360,16810,16810,16810,16810,0
20241114,150600,181507360,16810,16810,16810,16810,0
20241114,150500,181507360,16810,16810,16810,16810,0
20241114,150400,181507360,16810,16810,16810,16810,0
20241114,150300,181507360,16810,16810,16810,16810,0
20241114,150200,181507360,16810,16810,16810,16810,5
20241114,150100,181423310,16810,16810,16810,16810,0
20241114,150000,181423310,16810,16800,16810,16800,200
20241114,145900,178062280,16700,16750,16750,16700,370
20241114,145800,171876420,16750,16750,16750,16750,0
20241114,145700,171876420,16750,16760,16760,16750,12
20241114,145600,171675340,16810,16810,16810,16810,0
20241114,145500,171675340,16810,16810,16810,16810,0
20241114,145400,171675340,16810,16810,16810,16810,149
20241114,145300,169170650,16740,16740,16740,16740,0
20241114,145200,169170650,16740,16740,16740,16740,0
20241114,145100,169170650,16740,16740,16740,16740,0
20241114,145000,169170650,16740,16770,16770,16740,15
20241114,144900,168919390,16810,16810,16810,16810,0
20241114,144800,168919390,16810,16810,16810,16810,0
20241114,144700,168919390,16810,16810,16810,16810,0
20241114,144600,168919390,16810,16810,16810,16810,0
20241114,144500,168919390,16810,16810,16810,16810,0
20241114,144400,168919390,16810,16810,16810,16810,1
20241114,144300,168902580,16720,16720,16810,16720,1054
20241114,144200,151189700,16810,16810,16810,16810,0
20241114,144100,151189700,16810,16770,16810,16770,1400
20241114,144000,127667710,16750,16750,16770,16750,4
20241114,143900,127600680,16650,16650,16650,16650,108
20241114,143800,125802480,16740,16700,16740,16700,50
20241114,143700,124967090,16700,16670,16700,16670,50
20241114,143600,124132720,16680,16680,16680,16680,0
20241114,143500,124132720,16680,16680,16680,16680,2
20241114,143400,124099360,16550,16550,16550,16550,3
20241114,143300,124049710,16690,16690,16690,16690,0
20241114,143200,124049710,16690,16690,16690,16690,0
20241114,143100,124049710,16690,16660,16690,16660,140
20241114,143000,121713410,16690,16690,16690,16690,0
20241114,142900,121713410,16690,16660,16690,16660,43
20241114,142800,120996650,16690,16690,16690,16690,0
20241114,142700,120996650,16690,16690,16690,16690,0
20241114,142600,120996650,16690,16690,16690,16690,0
20241114,142500,120996650,16690,16690,16690,16690,0
20241114,142400,120996650,16690,16690,16690,16690,0
20241114,142300,120996650,16690,16690,16690,16690,0
20241114,142200,120996650,16690,16690,16690,16690,0
20241114,142100,120996650,16690,16690,16690,16690,0
20241114,142000,120996650,16690,16690,16690,16690,0
20241114,141900,120996650,16690,16690,16690,16690,0
20241114,141800,120996650,16690,16580,16690,16580,100
20241114,141700,119332700,16510,16510,16510,16510,0
20241114,141600,119332700,16510,16510,16510,16510,0
20241114,141500,119332700,16510,16510,16510,16510,0
20241114,141400,119332700,16510,16510,16510,16510,0
20241114,141300,119332700,16510,16510,16510,16510,0
20241114,141200,119332700,16510,16510,16510,16510,0
20241114,141100,119332700,16510,16510,16510,16510,0
20241114,141000,119332700,16510,16510,16510,16510,1
20241114,140900,119316190,16510,16510,16510,16510,0
20241114,140800,119316190,16510,16510,16510,16510,0
20241114,140700,119316190,16510,16510,16510,16510,20
20241114,140600,118985990,16530,16530,16530,16530,0
20241114,140500,118985990,16530,16530,16530,16530,0
20241114,140400,118985990,16530,16660,16660,16530,66
20241114,140300,117892930,16510,16540,16540,16510,17
20241114,140200,117612040,16640,16640,16640,16640,0
20241114,140100,117612040,16640,16640,16640,16640,0
20241114,140000,117612040,16640,16640,16640,16640,20
20241114,135900,117279240,16500,16500,16500,16500,0
20241114,135800,117279240,16500,16500,16500,16500,0
20241114,135700,117279240,16500,16500,16500,16500,0
20241114,135600,117279240,16500,16500,16500,16500,0
20241114,135500,117279240,16500,16500,16500,16500,0
20241114,135400,117279240,16500,16500,16500,16500,0
20241114,135300,117279240,16500,16500,16500,16500,0
20241114,135200,117279240,16500,16520,16520,16500,203
20241114,135100,113929220,16520,16530,16530,16520,64
20241114,135000,112871470,16530,16590,16590,16530,263
20241114,134900,108522130,16590,16610,16610,16590,136
20241114,134800,106264670,16610,16650,16650,16610,164
20241114,134700,103538290,16700,16700,16700,16700,7
20241114,134600,103421390,16710,16710,16710,16710,0
20241114,134500,103421390,16710,16710,16710,16710,0
20241114,134400,103421390,16710,16710,16710,16710,0
20241114,134300,103421390,16710,16710,16710,16710,0
20241114,134200,103421390,16710,16710,16710,16710,0
20241114,134100,103421390,16710,16710,16710,16710,0
20241114,134000,103421390,16710,16680,16710,16680,40
20241114,133900,102753650,16680,16680,16680,16680,0
20241114,133800,102753650,16680,16680,16680,16680,0
20241114,133700,102753650,16680,16680,16680,16680,0
20241114,133600,102753650,16680,16680,16680,16680,1
20241114,133500,102736970,16650,16650,16650,16650,0
20241114,133400,102736970,16650,16650,16650,16650,90
20241114,133300,101238470,16650,16650,16650,16650,0
20241114,133200,101238470,16650,16650,16650,16650,63
20241114,133100,100189520,16670,16670,16670,16670,9
20241114,133000,100039490,16650,16680,16680,16650,65
20241114,132900,98955920,16720,16720,16720,16720,0
20241114,132800,98955920,16720,16720,16720,16720,0
20241114,132700,98955920,16720,16720,16720,16720,0
20241114,132600,98955920,16720,16720,16720,16720,0
20241114,132500,98955920,16720,16720,16720,16720,0
20241114,132400,98955920,16720,16720,16720,16720,0
20241114,132300,98955920,16720,16720,16720,16720,35
20241114,132200,98370720,16720,16700,16720,16700,72
20241114,132100,97168000,16710,16720,16720,16710,167
20241114,132000,94377340,16710,16710,16710,16710,0
20241114,131900,94377340,16710,16710,16710,16710,0
20241114,131800,94377340,16710,16730,16730,16710,12
20241114,131700,94176710,16730,16730,16730,16730,1
20241114,131600,94159980,16730,16770,16770,16730,202
20241114,131500,90774480,16730,16730,16730,16730,0
20241114,131400,90774480,16730,16730,16730,16730,4
20241114,131300,90707560,16730,16730,16730,16730,0
20241114,131200,90707560,16730,16730,16730,16730,0
20241114,131100,90707560,16730,16730,16730,16730,0
20241114,131000,90707560,16730,16730,16730,16730,9
20241114,130900,90556990,16740,16740,16740,16740,0
20241114,130800,90556990,16740,16740,16740,16740,0
20241114,130700,90556990,16740,16740,16740,16740,0
20241114,130600,90556990,16740,16740,16740,16740,8
20241114,130500,90423070,16740,16740,16740,16740,0
20241114,130400,90423070,16740,16740,16740,16740,0
20241114,130300,90423070,16740,16750,16750,16740,7
20241114,130200,90305830,16760,16770,16770,16760,3
20241114,130100,90255540,16780,16780,16780,16780,0
20241114,130000,90255540,16780,16780,16780,16780,0
20241114,125900,90255540,16780,16780,16780,16780,0
20241114,125800,90255540,16780,16780,16780,16780,0
20241114,125700,90255540,16780,16780,16780,16780,0
20241114,125600,90255540,16780,16780,16780,16780,1
20241114,125500,90238760,16780,16780,16780,16780,0
20241114,125400,90238760,16780,16780,16780,16780,20
20241114,125300,89903160,16750,16770,16770,16750,21
20241114,125200,89551140,16780,16780,16780,16780,6
20241114,125100,89450460,16790,16790,16790,16790,0
20241114,125000,89450460,16790,16790,16790,16790,0
20241114,124900,89450460,16790,16790,16790,16790,0
20241114,124800,89450460,16790,16790,16790,16790,0
20241114,124700,89450460,16790,16790,16790,16790,0
20241114,124600,89450460,16790,16790,16790,16790,0
20241114,124500,89450460,16790,16790,16790,16790,0
20241114,124400,89450460,16790,16790,16790,16790,0
20241114,124300,89450460,16790,16790,16790,16790,0
20241114,124200,89450460,16790,16790,16790,16790,0
20241114,124100,89450460,16790,16790,16790,16790,0
20241114,124000,89450460,16790,16790,16790,16790,0
20241114,123900,89450460,16790,16790,16790,16790,0
20241114,123800,89450460,16790,16790,16790,16790,2
20241114,123700,89416880,16780,16780,16780,16780,0
20241114,123600,89416880,16780,16780,16780,16780,0
20241114,123500,89416880,16780,16780,16780,16780,2
20241114,123400,89383320,16800,16770,16800,16770,113
20241114,123300,87485090,16760,16710,16760,16710,6
20241114,123200,87384680,16800,16800,16800,16800,0
20241114,123100,87384680,16800,16800,16800,16800,0
20241114,123000,87384680,16800,16800,16800,16800,0
20241114,122900,87384680,16800,16800,16800,16800,0
20241114,122800,87384680,16800,16800,16800,16800,0
20241114,122700,87384680,16800,16800,16800,16800,0
20241114,122600,87384680,16800,16800,16800,16800,0
20241114,122500,87384680,16800,16800,16800,16800,0
20241114,122400,87384680,16800,16800,16800,16800,0
20241114,122300,87384680,16800,16800,16800,16800,0
20241114,122200,87384680,16800,16700,16800,16700,13
20241114,122100,87166830,16810,16810,16810,16810,0
20241114,122000,87166830,16810,16810,16810,16810,0
20241114,121900,87166830,16810,16810,16810,16810,0
20241114,121800,87166830,16810,16760,16810,16760,28
20241114,121700,86697450,16810,16810,16810,16810,0
20241114,121600,86697450,16810,16810,16810,16810,1
20241114,121500,86680640,16630,16810,16810,16630,470
20241114,121400,78852530,16750,16750,16750,16750,1
20241114,121300,78835780,16750,16750,16750,16750,0
20241114,121200,78835780,16750,16750,16750,16750,6
20241114,121100,78735280,16810,16770,16810,16670,228
20241114,121000,74918560,16770,16770,16770,16770,0
20241114,120900,74918560,16770,16770,16770,16770,0
20241114,120800,74918560,16770,16770,16770,16770,1
20241114,120700,74901790,16820,16770,16820,16770,7
20241114,120600,74784350,16820,16820,16820,16820,0
20241114,120500,74784350,16820,16820,16820,16820,0
20241114,120400,74784350,16820,16770,16820,16770,20
20241114,120300,74448660,16820,16820,16820,16820,0
20241114,120200,74448660,16820,16820,16820,16820,0
20241114,120100,74448660,16820,16820,16820,16820,0
20241114,120000,74448660,16820,16820,16820,16820,0
20241114,115900,74448660,16820,16820,16820,16820,1
20241114,115800,74431840,16780,16780,16780,16780,0
20241114,115700,74431840,16780,16780,16780,16780,0
20241114,115600,74431840,16780,16780,16780,16780,0
20241114,115500,74431840,16780,16780,16780,16780,0
20241114,115400,74431840,16780,16780,16780,16780,0
20241114,115300,74431840,16780,16780,16780,16780,2
20241114,115200,74398280,16830,16830,16830,16830,0
20241114,115100,74398280,16830,16660,16830,16650,60
20241114,115000,73397090,16830,16830,16830,16830,0
20241114,114900,73397090,16830,16650,16850,16650,253
20241114,114800,69177230,16650,16680,16680,16650,100
20241114,114700,67510820,16670,16670,16670,16670,11
20241114,114600,67327450,16700,16700,16700,16700,1
20241114,114500,67310750,16860,16800,16870,16660,366
20241114,114400,61181180,16800,16800,16800,16800,0
20241114,114300,61181180,16800,16820,16820,16800,182
20241114,114200,58122460,16830,16830,16830,16830,0
20241114,114100,58122460,16830,16830,16830,16830,0
20241114,114000,58122460,16830,16830,16830,16830,0
20241114,113900,58122460,16830,16850,16850,16830,5
20241114,113800,58038290,16850,16850,16850,16850,0
20241114,113700,58038290,16850,16860,16860,16850,25
20241114,113600,57617010,16860,16860,16860,16850,11
20241114,113500,57431590,16850,16910,16910,16850,11
20241114,113400,57245950,16950,16950,16950,16950,0
20241114,113300,57245950,16950,16950,16950,16950,103
20241114,113200,55500100,16960,16960,16960,16960,0
20241114,113100,55500100,16960,16960,16960,16960,0
20241114,113000,55500100,16960,16960,16960,16960,0
20241114,112900,55500100,16960,16960,16960,16960,20
20241114,112800,55160900,16960,16960,16960,16960,0
20241114,112700,55160900,16960,16960,16960,16960,0
20241114,112600,55160900,16960,16960,16960,16960,0
20241114,112500,55160900,16960,16960,16960,16960,0
20241114,112400,55160900,16960,16960,16960,16960,0
20241114,112300,55160900,16960,16960,16960,16960,0
20241114,112200,55160900,16960,16960,16960,16960,0
20241114,112100,55160900,16960,16960,16960,16960,0
20241114,112000,55160900,16960,16960,16960,16960,0
20241114,111900,55160900,16960,16960,16960,16960,3
20241114,111800,55110020,16940,16940,16940,16940,0
20241114,111700,55110020,16940,16940,16940,16940,10
20241114,111600,54940620,16960,16960,16960,16960,0
20241114,111500,54940620,16960,16960,16960,16960,0
20241114,111400,54940620,16960,16960,16960,16960,0
20241114,111300,54940620,16960,16960,16960,16960,3
20241114,111200,54889740,16960,16960,16960,16960,0
20241114,111100,54889740,16960,16960,16960,16960,0
20241114,111000,54889740,16960,16960,16960,16960,0
20241114,110900,54889740,16960,16960,16960,16960,1
20241114,110800,54872780,16900,16910,16910,16900,94
20241114,110700,53283740,17020,16970,17020,16970,68
20241114,110600,52127230,17020,17020,17020,17020,21
20241114,110500,51769810,17030,17030,17030,17030,0
20241114,110400,51769810,17030,17030,17030,17030,0
20241114,110300,51769810,17030,17030,17030,17030,0
20241114,110200,51769810,17030,16980,17030,16980,9
20241114,110100,51616890,16910,17030,17030,16910,8
20241114,110000,51480770,17170,17170,17170,17170,0
20241114,105900,51480770,17170,17170,17170,17170,0
20241114,105800,51480770,17170,17170,17170,17170,0
20241114,105700,51480770,17170,17170,17170,17170,0
20241114,105600,51480770,17170,17000,17170,16900,74
20241114,105500,50226280,17000,17000,17000,17000,0
20241114,105400,50226280,17000,17000,17000,17000,0
20241114,105300,50226280,17000,17000,17000,17000,0
20241114,105200,50226280,17000,17000,17000,17000,16
20241114,105100,49954280,17090,17090,17090,17090,0
20241114,105000,49954280,17090,17090,17090,17090,0
20241114,104900,49954280,17090,17090,17090,17090,0
20241114,104800,49954280,17090,17140,17140,17090,2
20241114,104700,49920050,16930,16900,16930,16900,160
20241114,104600,47214580,16890,16890,16890,16890,0
20241114,104500,47214580,16890,16890,16890,16890,0
20241114,104400,47214580,16890,16900,16900,16890,8
20241114,104300,47079440,16900,16900,16900,16900,5
20241114,104200,46994940,16900,16900,16900,16900,0
20241114,104100,46994940,16900,16900,16900,16900,0
20241114,104000,46994940,16900,16900,16900,16900,0
20241114,103900,46994940,16900,16990,16990,16900,195
20241114,103800,43698710,17000,17000,17000,17000,0
20241114,103700,43698710,17000,17010,17010,17000,2
20241114,103600,43664700,17020,17030,17030,17020,7
20241114,103500,43545530,17060,17060,17060,17060,1
20241114,103400,43528470,17120,17120,17120,17120,42
20241114,103300,42809430,17200,17200,17200,17200,0
20241114,103200,42809430,17200,17200,17200,17200,0
20241114,103100,42809430,17200,17200,17200,17200,0
20241114,103000,42809430,17200,17200,17200,17200,0
20241114,102900,42809430,17200,17200,17200,17200,0
20241114,102800,42809430,17200,17200,17200,17200,0
20241114,102700,42809430,17200,17200,17200,17200,0
20241114,102600,42809430,17200,17200,17200,17200,0
20241114,102500,42809430,17200,17200,17200,17200,0
20241114,102400,42809430,17200,17140,17200,17140,99
20241114,102300,41108470,17160,17030,17160,16990,68
20241114,102200,39950750,17020,17060,17060,17020,11
20241114,102100,39763130,17190,17310,17310,17190,9
20241114,102000,39608170,17280,17280,17280,17280,2
20241114,101900,39573610,17280,17290,17300,17280,60
20241114,101800,38535990,17390,17390,17390,17390,1
20241114,101700,38518600,17350,17350,17350,17350,0
20241114,101600,38518600,17350,17330,17350,17260,274
20241114,101500,33785100,17020,17010,17020,17010,2
20241114,101400,33751070,17480,16920,17520,16890,543
20241114,101300,24396880,16920,16920,16920,16920,1
20241114,101200,24379960,16950,16940,16950,16940,13
20241114,101100,24159700,16770,16770,16770,16770,97
20241114,101000,22533010,16770,16770,16770,16770,2
20241114,100900,22499470,16770,16650,16770,16650,366
20241114,100800,16402560,16650,16650,16650,16650,1
20241114,100700,16385910,16660,16660,16660,16660,1
20241114,100600,16369250,16570,16650,16650,16570,27
20241114,100500,15920100,16660,16660,16660,16660,127
20241114,100400,13804280,16660,16680,16680,16660,318
20241114,100300,8505080,16670,16730,16750,16670,61
20241114,100200,7487870,16750,16750,16750,16750,3
20241114,100100,7437620,16750,16780,16780,16680,398
20241114,100000,771420,16770,16770,16770,16770,46