KissMeData/273640/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,203300,330969310,14920,14920,14920,14920,199
20231120,203200,330969310,14920,14920,14920,14920,0
20231120,203100,330969310,14920,14920,14920,14920,0
20231120,203000,330969310,14920,14920,14920,14920,0
20231120,202900,330969310,14920,14920,14920,14920,0
20231120,202800,330969310,14920,14920,14920,14920,0
20231120,202700,330969310,14920,14920,14920,14920,0
20231120,202600,330969310,14920,14920,14920,14920,0
20231120,202500,330969310,14920,14920,14920,14920,0
20231120,202400,330969310,14920,14920,14920,14920,0
20231120,202300,330969310,14920,14920,14920,14920,0
20231120,202200,330969310,14920,14920,14920,14920,0
20231120,202100,330969310,14920,14920,14920,14920,0
20231120,202000,330969310,14920,14920,14920,14920,0
20231120,201900,330969310,14920,14920,14920,14920,0
20231120,201800,330969310,14920,14920,14920,14920,0
20231120,201700,330969310,14920,14920,14920,14920,0
20231120,201600,330969310,14920,14920,14920,14920,0
20231120,201500,330969310,14920,14920,14920,14920,0
20231120,201400,330969310,14920,14920,14920,14920,0
20231120,201300,330969310,14920,14920,14920,14920,0
20231120,201200,330969310,14920,14920,14920,14920,0
20231120,201100,330969310,14920,14920,14920,14920,0
20231120,201000,330969310,14920,14920,14920,14920,0
20231120,200900,330969310,14920,14920,14920,14920,0
20231120,200800,330969310,14920,14920,14920,14920,0
20231120,200700,330969310,14920,14920,14920,14920,0
20231120,200600,330969310,14920,14920,14920,14920,0
20231120,200500,330969310,14920,14920,14920,14920,0
20231120,200400,330969310,14920,14920,14920,14920,0
20231120,200300,330969310,14920,14920,14920,14920,199
20231120,200200,330969310,14920,14920,14920,14920,0
20231120,200100,330969310,14920,14920,14920,14920,0
20231120,200000,330969310,14920,14920,14920,14920,0
20231120,195900,330969310,14920,14920,14920,14920,0
20231120,195800,330969310,14920,14920,14920,14920,0
20231120,195700,330969310,14920,14920,14920,14920,0
20231120,195600,330969310,14920,14920,14920,14920,0
20231120,195500,330969310,14920,14920,14920,14920,0
20231120,195400,330969310,14920,14920,14920,14920,0
20231120,195300,330969310,14920,14920,14920,14920,0
20231120,195200,330969310,14920,14920,14920,14920,0
20231120,195100,330969310,14920,14920,14920,14920,0
20231120,195000,330969310,14920,14920,14920,14920,0
20231120,194900,330969310,14920,14920,14920,14920,0
20231120,194800,330969310,14920,14920,14920,14920,0
20231120,194700,330969310,14920,14920,14920,14920,0
20231120,194600,330969310,14920,14920,14920,14920,0
20231120,194500,330969310,14920,14920,14920,14920,0
20231120,194400,330969310,14920,14920,14920,14920,0
20231120,194300,330969310,14920,14920,14920,14920,0
20231120,194200,330969310,14920,14920,14920,14920,0
20231120,194100,330969310,14920,14920,14920,14920,0
20231120,194000,330969310,14920,14920,14920,14920,0
20231120,193900,330969310,14920,14920,14920,14920,0
20231120,193800,330969310,14920,14920,14920,14920,0
20231120,193700,330969310,14920,14920,14920,14920,0
20231120,193600,330969310,14920,14920,14920,14920,0
20231120,193500,330969310,14920,14920,14920,14920,0
20231120,193400,330969310,14920,14920,14920,14920,0
20231120,193300,330969310,14920,14920,14920,14920,199
20231120,193200,330969310,14920,14920,14920,14920,0
20231120,193100,330969310,14920,14920,14920,14920,0
20231120,193000,330969310,14920,14920,14920,14920,0
20231120,192900,330969310,14920,14920,14920,14920,0
20231120,192800,330969310,14920,14920,14920,14920,0
20231120,192700,330969310,14920,14920,14920,14920,0
20231120,192600,330969310,14920,14920,14920,14920,0
20231120,192500,330969310,14920,14920,14920,14920,0
20231120,192400,330969310,14920,14920,14920,14920,0
20231120,192300,330969310,14920,14920,14920,14920,0
20231120,192200,330969310,14920,14920,14920,14920,0
20231120,192100,330969310,14920,14920,14920,14920,0
20231120,192000,330969310,14920,14920,14920,14920,0
20231120,191900,330969310,14920,14920,14920,14920,0
20231120,191800,330969310,14920,14920,14920,14920,0
20231120,191700,330969310,14920,14920,14920,14920,0
20231120,191600,330969310,14920,14920,14920,14920,0
20231120,191500,330969310,14920,14920,14920,14920,0
20231120,191400,330969310,14920,14920,14920,14920,0
20231120,191300,330969310,14920,14920,14920,14920,0
20231120,191200,330969310,14920,14920,14920,14920,0
20231120,191100,330969310,14920,14920,14920,14920,0
20231120,191000,330969310,14920,14920,14920,14920,0
20231120,190900,330969310,14920,14920,14920,14920,0
20231120,190800,330969310,14920,14920,14920,14920,0
20231120,190700,330969310,14920,14920,14920,14920,0
20231120,190600,330969310,14920,14920,14920,14920,0
20231120,190500,330969310,14920,14920,14920,14920,0
20231120,190400,330969310,14920,14920,14920,14920,0
20231120,190300,330969310,14920,14920,14920,14920,199
20231120,190200,330969310,14920,14920,14920,14920,0
20231120,190100,330969310,14920,14920,14920,14920,0
20231120,190000,330969310,14920,14920,14920,14920,0
20231120,185900,330969310,14920,14920,14920,14920,0
20231120,185800,330969310,14920,14920,14920,14920,0
20231120,185700,330969310,14920,14920,14920,14920,0
20231120,185600,330969310,14920,14920,14920,14920,0
20231120,185500,330969310,14920,14920,14920,14920,0
20231120,185400,330969310,14920,14920,14920,14920,0
20231120,185300,330969310,14920,14920,14920,14920,0
20231120,185200,330969310,14920,14920,14920,14920,0
20231120,185100,330969310,14920,14920,14920,14920,0
20231120,185000,330969310,14920,14920,14920,14920,0
20231120,184900,330969310,14920,14920,14920,14920,0
20231120,184800,330969310,14920,14920,14920,14920,0
20231120,184700,330969310,14920,14920,14920,14920,0
20231120,184600,330969310,14920,14920,14920,14920,0
20231120,184500,330969310,14920,14920,14920,14920,0
20231120,184400,330969310,14920,14920,14920,14920,0
20231120,184300,330969310,14920,14920,14920,14920,0
20231120,184200,330969310,14920,14920,14920,14920,0
20231120,184100,330969310,14920,14920,14920,14920,0
20231120,184000,330969310,14920,14920,14920,14920,0
20231120,183900,330969310,14920,14920,14920,14920,0
20231120,183800,330969310,14920,14920,14920,14920,0
20231120,183700,330969310,14920,14920,14920,14920,0
20231120,183600,330969310,14920,14920,14920,14920,0
20231120,183500,330969310,14920,14920,14920,14920,0
20231120,183400,330969310,14920,14920,14920,14920,0
20231120,183300,330969310,14920,14920,14920,14920,199
20231120,183200,330969310,14920,14920,14920,14920,0
20231120,183100,330969310,14920,14920,14920,14920,0
20231120,183000,330969310,14920,14920,14920,14920,0
20231120,182900,330969310,14920,14920,14920,14920,0
20231120,182800,330969310,14920,14920,14920,14920,0
20231120,182700,330969310,14920,14920,14920,14920,0
20231120,182600,330969310,14920,14920,14920,14920,0
20231120,182500,330969310,14920,14920,14920,14920,0
20231120,182400,330969310,14920,14920,14920,14920,0
20231120,182300,330969310,14920,14920,14920,14920,0
20231120,182200,330969310,14920,14920,14920,14920,0
20231120,182100,330969310,14920,14920,14920,14920,0
20231120,182000,330969310,14920,14920,14920,14920,0
20231120,181900,330969310,14920,14920,14920,14920,0
20231120,181800,330969310,14920,14920,14920,14920,0
20231120,181700,330969310,14920,14920,14920,14920,0
20231120,181600,330969310,14920,14920,14920,14920,0
20231120,181500,330969310,14920,14920,14920,14920,0
20231120,181400,330969310,14920,14920,14920,14920,0
20231120,181300,330969310,14920,14920,14920,14920,0
20231120,181200,330969310,14920,14920,14920,14920,0
20231120,181100,330969310,14920,14920,14920,14920,0
20231120,181000,330969310,14920,14920,14920,14920,0
20231120,180900,330969310,14920,14920,14920,14920,0
20231120,180800,330969310,14920,14920,14920,14920,0
20231120,180700,330969310,14920,14920,14920,14920,0
20231120,180600,330969310,14920,14920,14920,14920,0
20231120,180500,330969310,14920,14920,14920,14920,0
20231120,180400,330969310,14920,14920,14920,14920,0
20231120,180300,330969310,14920,14920,14920,14920,199
20231120,180200,330969310,14920,14920,14920,14920,0
20231120,180100,330969310,14920,14920,14920,14920,0
20231120,180000,330969310,14920,14920,14920,14920,0
20231120,175900,330969310,14920,14920,14920,14920,0
20231120,175800,330969310,14920,14920,14920,14920,0
20231120,175700,330969310,14920,14920,14920,14920,0
20231120,175600,330969310,14920,14920,14920,14920,0
20231120,175500,330969310,14920,14920,14920,14920,0
20231120,175400,330969310,14920,14920,14920,14920,0
20231120,175300,330969310,14920,14920,14920,14920,0
20231120,175200,330969310,14920,14920,14920,14920,0
20231120,175100,330969310,14920,14920,14920,14920,0
20231120,175000,330969310,14920,14920,14920,14920,0
20231120,174900,330969310,14920,14920,14920,14920,0
20231120,174800,330969310,14920,14920,14920,14920,0
20231120,174700,330969310,14920,14920,14920,14920,0
20231120,174600,330969310,14920,14920,14920,14920,0
20231120,174500,330969310,14920,14920,14920,14920,0
20231120,174400,330969310,14920,14920,14920,14920,0
20231120,174300,330969310,14920,14920,14920,14920,0
20231120,174200,330969310,14920,14920,14920,14920,0
20231120,174100,330969310,14920,14920,14920,14920,0
20231120,174000,330969310,14920,14920,14920,14920,0
20231120,173900,330969310,14920,14920,14920,14920,0
20231120,173800,330969310,14920,14920,14920,14920,0
20231120,173700,330969310,14920,14920,14920,14920,0
20231120,173600,330969310,14920,14920,14920,14920,0
20231120,173500,330969310,14920,14920,14920,14920,0
20231120,173400,330969310,14920,14920,14920,14920,0
20231120,173300,330969310,14920,14920,14920,14920,199
20231120,173200,330969310,14920,14920,14920,14920,0
20231120,173100,330969310,14920,14920,14920,14920,0
20231120,173000,330969310,14920,14920,14920,14920,0
20231120,172900,330969310,14920,14920,14920,14920,0
20231120,172800,330969310,14920,14920,14920,14920,0
20231120,172700,330969310,14920,14920,14920,14920,0
20231120,172600,330969310,14920,14920,14920,14920,0
20231120,172500,330969310,14920,14920,14920,14920,0
20231120,172400,330969310,14920,14920,14920,14920,0
20231120,172300,330969310,14920,14920,14920,14920,0
20231120,172200,330969310,14920,14920,14920,14920,0
20231120,172100,330969310,14920,14920,14920,14920,0
20231120,172000,330969310,14920,14920,14920,14920,0
20231120,171900,330969310,14920,14920,14920,14920,0
20231120,171800,330969310,14920,14920,14920,14920,0
20231120,171700,330969310,14920,14920,14920,14920,0
20231120,171600,330969310,14920,14920,14920,14920,0
20231120,171500,330969310,14920,14920,14920,14920,0
20231120,171400,330969310,14920,14920,14920,14920,0
20231120,171300,330969310,14920,14920,14920,14920,0
20231120,171200,330969310,14920,14920,14920,14920,0
20231120,171100,330969310,14920,14920,14920,14920,0
20231120,171000,330969310,14920,14920,14920,14920,0
20231120,170900,330969310,14920,14920,14920,14920,0
20231120,170800,330969310,14920,14920,14920,14920,0
20231120,170700,330969310,14920,14920,14920,14920,0
20231120,170600,330969310,14920,14920,14920,14920,0
20231120,170500,330969310,14920,14920,14920,14920,0
20231120,170400,330969310,14920,14920,14920,14920,0
20231120,170300,330969310,14920,14920,14920,14920,199
20231120,170200,330969310,14920,14920,14920,14920,0
20231120,170100,330969310,14920,14920,14920,14920,0
20231120,170000,330969310,14920,14920,14920,14920,0
20231120,165900,330969310,14920,14920,14920,14920,0
20231120,165800,330969310,14920,14920,14920,14920,0
20231120,165700,330969310,14920,14920,14920,14920,0
20231120,165600,330969310,14920,14920,14920,14920,0
20231120,165500,330969310,14920,14920,14920,14920,0
20231120,165400,330969310,14920,14920,14920,14920,0
20231120,165300,330969310,14920,14920,14920,14920,0
20231120,165200,330969310,14920,14920,14920,14920,0
20231120,165100,330969310,14920,14920,14920,14920,0
20231120,165000,330969310,14920,14920,14920,14920,0
20231120,164900,330969310,14920,14920,14920,14920,0
20231120,164800,330969310,14920,14920,14920,14920,0
20231120,164700,330969310,14920,14920,14920,14920,0
20231120,164600,330969310,14920,14920,14920,14920,0
20231120,164500,330969310,14920,14920,14920,14920,0
20231120,164400,330969310,14920,14920,14920,14920,0
20231120,164300,330969310,14920,14920,14920,14920,0
20231120,164200,330969310,14920,14920,14920,14920,0
20231120,164100,330969310,14920,14920,14920,14920,0
20231120,164000,330969310,14920,14920,14920,14920,0
20231120,163900,330969310,14920,14920,14920,14920,0
20231120,163800,330969310,14920,14920,14920,14920,0
20231120,163700,330969310,14920,14920,14920,14920,0
20231120,163600,330969310,14920,14920,14920,14920,0
20231120,163500,330969310,14920,14920,14920,14920,0
20231120,163400,330969310,14920,14920,14920,14920,0
20231120,163300,330969310,14920,14920,14920,14920,199
20231120,163200,330969310,14920,14920,14920,14920,0
20231120,163100,330969310,14920,14920,14920,14920,0
20231120,163000,330969310,14920,14920,14920,14920,0
20231120,162900,330969310,14920,14920,14920,14920,0
20231120,162800,330969310,14920,14920,14920,14920,0
20231120,162700,330969310,14920,14920,14920,14920,0
20231120,162600,330969310,14920,14920,14920,14920,0
20231120,162500,330969310,14920,14920,14920,14920,0
20231120,162400,330969310,14920,14920,14920,14920,0
20231120,162300,330969310,14920,14920,14920,14920,0
20231120,162200,330969310,14920,14920,14920,14920,0
20231120,162100,330969310,14920,14920,14920,14920,0
20231120,162000,330969310,14920,14920,14920,14920,0
20231120,161900,330969310,14920,14920,14920,14920,0
20231120,161800,330969310,14920,14920,14920,14920,0
20231120,161700,330969310,14920,14920,14920,14920,0
20231120,161600,330969310,14920,14920,14920,14920,0
20231120,161500,330969310,14920,14920,14920,14920,0
20231120,161400,330969310,14920,14920,14920,14920,0
20231120,161300,330969310,14920,14920,14920,14920,0
20231120,161200,330969310,14920,14920,14920,14920,0
20231120,161100,330969310,14920,14920,14920,14920,0
20231120,161000,330969310,14920,14920,14920,14920,0
20231120,160900,330969310,14920,14920,14920,14920,0
20231120,160800,330969310,14920,14920,14920,14920,0
20231120,160700,330969310,14920,14920,14920,14920,0
20231120,160600,330969310,14920,14920,14920,14920,0
20231120,160500,330969310,14920,14920,14920,14920,0
20231120,160400,330969310,14920,14920,14920,14920,0
20231120,160300,330969310,14920,14920,14920,14920,199
20231120,160200,330969310,14920,14920,14920,14920,0
20231120,160100,330969310,14920,14920,14920,14920,0
20231120,160000,330969310,14920,14920,14920,14920,0
20231120,155900,330969310,14920,14920,14920,14920,0
20231120,155800,330969310,14920,14920,14920,14920,0
20231120,155700,330969310,14920,14920,14920,14920,0
20231120,155600,330969310,14920,14920,14920,14920,0
20231120,155500,330969310,14920,14920,14920,14920,0
20231120,155400,330969310,14920,14920,14920,14920,0
20231120,155300,330969310,14920,14920,14920,14920,0
20231120,155200,330969310,14920,14920,14920,14920,0
20231120,155100,330969310,14920,14920,14920,14920,0
20231120,155000,330969310,14920,14920,14920,14920,0
20231120,154900,330969310,14920,14920,14920,14920,0
20231120,154800,330969310,14920,14920,14920,14920,0
20231120,154700,330969310,14920,14920,14920,14920,0
20231120,154600,330969310,14920,14920,14920,14920,0
20231120,154500,330969310,14920,14920,14920,14920,0
20231120,154400,330969310,14920,14920,14920,14920,0
20231120,154300,330969310,14920,14920,14920,14920,0
20231120,154200,330969310,14920,14920,14920,14920,0
20231120,154100,330969310,14920,14920,14920,14920,0
20231120,154000,330969310,14920,14920,14920,14920,0
20231120,153900,330969310,14920,14920,14920,14920,0
20231120,153800,330969310,14920,14920,14920,14920,0
20231120,153700,330969310,14920,14920,14920,14920,0
20231120,153600,330969310,14920,14920,14920,14920,0
20231120,153500,330969310,14920,14920,14920,14920,0
20231120,153400,330969310,14920,14920,14920,14920,0
20231120,153300,330969310,14920,14920,14920,14920,199
20231120,153200,330969310,14920,14920,14920,14920,0
20231120,153100,330969310,14920,14920,14920,14920,0
20231120,153000,330969310,14920,14920,14920,14920,199
20231120,152900,328000230,14920,14920,14920,14920,0
20231120,152800,328000230,14920,14920,14920,14920,0
20231120,152700,328000230,14920,14920,14920,14920,0
20231120,152600,328000230,14920,14920,14920,14920,0
20231120,152500,328000230,14920,14920,14920,14920,0
20231120,152400,328000230,14920,14920,14920,14920,0
20231120,152300,328000230,14920,14920,14920,14920,0
20231120,152200,328000230,14920,14920,14920,14920,0
20231120,152100,328000230,14920,14920,14920,14920,0
20231120,152000,328000230,14920,14920,14920,14920,0
20231120,151900,328000230,14920,14960,14960,14920,85
20231120,151800,326731080,14960,14960,14960,14960,10
20231120,151700,326581480,14960,14960,14960,14960,0
20231120,151600,326581480,14960,14970,14970,14960,23
20231120,151500,326237390,14970,14970,14970,14970,0
20231120,151400,326237390,14970,14970,14970,14970,27
20231120,151300,325833200,14980,14980,14980,14980,22
20231120,151200,325503640,14990,14990,14990,14990,14
20231120,151100,325293780,15000,15000,15000,15000,0
20231120,151000,325293780,15000,15010,15010,15000,55
20231120,150900,324468640,15010,15010,15010,15000,82
20231120,150800,323238540,15010,15010,15010,15010,3
20231120,150700,323193510,15000,15000,15000,15000,0
20231120,150600,323193510,15000,15000,15000,15000,0
20231120,150500,323193510,15000,15000,15010,15000,8
20231120,150400,323073500,15000,15000,15000,15000,0
20231120,150300,323073500,15000,15000,15000,15000,2
20231120,150200,323043500,15000,15000,15000,15000,0
20231120,150100,323043500,15000,15000,15000,15000,0
20231120,150000,323043500,15000,15000,15000,15000,1
20231120,145900,323028500,15020,15020,15020,15020,0
20231120,145800,323028500,15020,15000,15020,15000,2134
20231120,145700,291015960,14990,14990,14990,14990,37
20231120,145600,290461330,14990,14990,14990,14990,0
20231120,145500,290461330,14990,14990,14990,14990,149
20231120,145400,288227820,14990,14990,14990,14990,0
20231120,145300,288227820,14990,14990,14990,14990,0
20231120,145200,288227820,14990,14990,14990,14990,0
20231120,145100,288227820,14990,14990,14990,14990,0
20231120,145000,288227820,14990,14990,14990,14990,8
20231120,144900,288107900,14980,14990,14990,14980,150
20231120,144800,285859900,14980,14980,14980,14980,73
20231120,144700,284766360,14980,14980,14980,14980,0
20231120,144600,284766360,14980,14990,14990,14980,101
20231120,144500,283252380,14980,14980,14980,14980,0
20231120,144400,283252380,14980,14980,14980,14980,6
20231120,144300,283162500,14980,14980,14980,14980,0
20231120,144200,283162500,14980,14980,14980,14980,16
20231120,144100,282922820,14990,14990,14990,14980,136
20231120,144000,280884490,14990,14990,14990,14990,6
20231120,143900,280794550,14990,14990,14990,14990,0
20231120,143800,280794550,14990,14990,14990,14990,3
20231120,143700,280749580,14990,14990,14990,14990,13
20231120,143600,280554710,14980,14970,14980,14970,27
20231120,143500,280150500,14980,14980,14980,14980,0
20231120,143400,280150500,14980,14980,14980,14980,96
20231120,143300,278712420,14980,14980,14980,14980,0
20231120,143200,278712420,14980,14980,14980,14980,4
20231120,143100,278652500,14970,14970,14970,14970,0
20231120,143000,278652500,14970,14970,14970,14970,0
20231120,142900,278652500,14970,14970,14970,14970,4
20231120,142800,278592620,14980,14980,14980,14980,10
20231120,142700,278442820,14970,14970,14970,14970,78
20231120,142600,277275160,14980,14980,14980,14980,0
20231120,142500,277275160,14980,14980,14980,14980,107
20231120,142400,275672300,14990,14990,14990,14990,0
20231120,142300,275672300,14990,14990,14990,14990,100
20231120,142200,274173300,14990,14990,14990,14990,0
20231120,142100,274173300,14990,14990,14990,14990,10
20231120,142000,274023400,14970,14970,14970,14970,0
20231120,141900,274023400,14970,14970,14970,14970,0
20231120,141800,274023400,14970,14970,14970,14970,0
20231120,141700,274023400,14970,14970,14970,14970,0
20231120,141600,274023400,14970,14970,14970,14970,0
20231120,141500,274023400,14970,14980,14980,14970,310
20231120,141400,269380600,14990,14990,14990,14990,53
20231120,141300,268586130,14990,14990,14990,14990,251
20231120,141200,264823640,15000,15000,15000,15000,0
20231120,141100,264823640,15000,15000,15000,15000,22
20231120,141000,264493640,15000,15000,15000,15000,1
20231120,140900,264478640,15000,15000,15000,15000,100
20231120,140800,262978640,14990,14990,14990,14990,0
20231120,140700,262978640,14990,14990,14990,14990,0
20231120,140600,262978640,14990,14990,14990,14990,0
20231120,140500,262978640,14990,14990,14990,14990,0
20231120,140400,262978640,14990,14990,14990,14990,1
20231120,140300,262963650,14990,14990,14990,14990,280
20231120,140200,258766450,14990,14990,14990,14990,505
20231120,140100,251196500,15000,15000,15000,15000,11
20231120,140000,251031500,14990,14990,14990,14990,8
20231120,135900,250911580,15000,15000,15000,15000,128
20231120,135800,248991580,15000,15000,15000,15000,0
20231120,135700,248991580,15000,15000,15000,15000,0
20231120,135600,248991580,15000,15000,15000,15000,2
20231120,135500,248961580,15000,14990,15000,14990,75
20231120,135400,247836590,15000,15000,15000,15000,0
20231120,135300,247836590,15000,15000,15000,15000,0
20231120,135200,247836590,15000,15000,15000,15000,0
20231120,135100,247836590,15000,15000,15000,15000,31
20231120,135000,247371590,15000,15000,15000,15000,125
20231120,134900,245496590,15000,15000,15000,15000,19
20231120,134800,245211590,15000,15010,15020,15000,88
20231120,134700,243889960,15010,15000,15010,15000,20
20231120,134600,243589890,15000,15000,15000,15000,89
20231120,134500,242254890,15010,15010,15010,15010,101
20231120,134400,240738880,15000,15000,15000,15000,4
20231120,134300,240678880,15000,15000,15000,15000,0
20231120,134200,240678880,15000,15000,15000,15000,7
20231120,134100,240573880,15000,15000,15000,15000,54
20231120,134000,239763880,14990,14990,14990,14990,0
20231120,133900,239763880,14990,14990,14990,14990,461
20231120,133800,232853490,14990,14990,14990,14990,0
20231120,133700,232853490,14990,14990,14990,14990,0
20231120,133600,232853490,14990,14980,14990,14980,55
20231120,133500,232029510,14980,14980,14980,14980,14
20231120,133400,231819790,14980,14980,14980,14980,3
20231120,133300,231774850,14980,14980,14980,14980,0
20231120,133200,231774850,14980,14980,14980,14980,5
20231120,133100,231699950,14980,14980,14980,14980,0
20231120,133000,231699950,14980,14980,14980,14980,0
20231120,132900,231699950,14980,14980,14980,14980,0
20231120,132800,231699950,14980,14980,14980,14980,94
20231120,132700,230291830,14980,14950,14980,14950,2277
20231120,132600,196236350,14940,14940,14940,14940,0
20231120,132500,196236350,14940,14940,14940,14940,0
20231120,132400,196236350,14940,14940,14940,14940,0
20231120,132300,196236350,14940,14940,14940,14940,0
20231120,132200,196236350,14940,14940,14940,14940,43
20231120,132100,195593930,14940,14940,14940,14940,2
20231120,132000,195564050,14940,14940,14940,14940,11
20231120,131900,195399710,14940,14940,14940,14940,0
20231120,131800,195399710,14940,14940,14940,14940,98
20231120,131700,193935590,14950,14950,14950,14940,128
20231120,131600,192022020,14950,14950,14950,14950,2
20231120,131500,191992120,14950,14950,14950,14950,0
20231120,131400,191992120,14950,14940,14950,14940,60
20231120,131300,191095500,14950,14950,14950,14950,167
20231120,131200,188598850,14940,14940,14940,14940,95
20231120,131100,187179550,14930,14930,14930,14930,0
20231120,131000,187179550,14930,14930,14930,14930,0
20231120,130900,187179550,14930,14930,14930,14930,0
20231120,130800,187179550,14930,14930,14930,14930,0
20231120,130700,187179550,14930,14930,14930,14930,83
20231120,130600,185940360,14930,14940,14940,14930,4
20231120,130500,185880620,14950,14950,14950,14950,2
20231120,130400,185850720,14950,14950,14950,14950,1
20231120,130300,185835770,14950,14950,14950,14950,1
20231120,130200,185820820,14950,14950,14950,14950,0
20231120,130100,185820820,14950,14950,14950,14950,0
20231120,130000,185820820,14950,14950,14950,14950,0
20231120,125900,185820820,14950,14950,14950,14950,4
20231120,125800,185761020,14930,14930,14930,14930,0
20231120,125700,185761020,14930,14950,14950,14930,200
20231120,125600,182773020,14940,14940,14940,14940,0
20231120,125500,182773020,14940,14940,14940,14940,100
20231120,125400,181279020,14950,14950,14950,14950,2
20231120,125300,181249120,14940,14940,14940,14940,115
20231120,125200,179531020,14950,14950,14950,14950,2
20231120,125100,179501120,14950,14950,14950,14950,10
20231120,125000,179351620,14950,14950,14950,14950,14
20231120,124900,179142320,14940,14940,14940,14940,0
20231120,124800,179142320,14940,14940,14940,14940,0
20231120,124700,179142320,14940,14940,14940,14940,51
20231120,124600,178380380,14940,14940,14940,14940,0
20231120,124500,178380380,14940,14940,14940,14940,49
20231120,124400,177648320,14940,14940,14940,14940,0
20231120,124300,177648320,14940,14940,14940,14940,0
20231120,124200,177648320,14940,14940,14940,14940,2
20231120,124100,177618440,14940,14940,14940,14940,0
20231120,124000,177618440,14940,14940,14940,14940,1
20231120,123900,177603500,14900,14900,14900,14900,0
20231120,123800,177603500,14900,14900,14900,14900,0
20231120,123700,177603500,14900,14900,14900,14900,0
20231120,123600,177603500,14900,14900,14900,14900,0
20231120,123500,177603500,14900,14940,14940,14900,1015
20231120,123400,162470370,14940,14940,14940,14940,13
20231120,123300,162276150,14940,14940,14940,14940,0
20231120,123200,162276150,14940,14960,14960,14940,221
20231120,123100,158971210,14970,14970,14970,14970,238
20231120,123000,155408350,14960,14960,14960,14950,45
20231120,122900,154735160,14950,14950,14950,14950,31
20231120,122800,154271710,14960,14960,14960,14960,0
20231120,122700,154271710,14960,14960,14960,14960,99
20231120,122600,152790670,14960,14960,14960,14960,1
20231120,122500,152775710,14960,14960,14960,14960,0
20231120,122400,152775710,14960,14960,14960,14960,0
20231120,122300,152775710,14960,14960,14960,14960,51
20231120,122200,152012750,14960,14960,14960,14960,68
20231120,122100,150995470,14960,14960,14960,14960,48
20231120,122000,150277390,14960,14960,14960,14960,0
20231120,121900,150277390,14960,14960,14960,14960,0
20231120,121800,150277390,14960,14960,14960,14960,52
20231120,121700,149499470,14960,14960,14960,14960,100
20231120,121600,148003470,14960,14960,14960,14960,5
20231120,121500,147928670,14960,14960,14960,14960,0
20231120,121400,147928670,14960,14960,14960,14960,0
20231120,121300,147928670,14960,14960,14960,14960,5
20231120,121200,147853870,14960,14960,14960,14960,100
20231120,121100,146357870,14960,14960,14960,14960,7
20231120,121000,146253150,14950,14950,14950,14950,0
20231120,120900,146253150,14950,14950,14950,14950,0
20231120,120800,146253150,14950,14960,14960,14950,51
20231120,120700,145490680,14960,14960,14960,14960,161
20231120,120600,143082120,14960,14960,14960,14960,0
20231120,120500,143082120,14960,14960,14960,14960,0
20231120,120400,143082120,14960,14960,14960,14960,0
20231120,120300,143082120,14960,14960,14960,14960,3
20231120,120200,143037240,14960,14960,14960,14960,103
20231120,120100,141496360,14960,14960,14960,14960,80
20231120,120000,140299560,14950,14950,14950,14950,0
20231120,115900,140299560,14950,14950,14950,14950,0
20231120,115800,140299560,14950,14950,14950,14950,15
20231120,115700,140075310,14950,14950,14950,14950,0
20231120,115600,140075310,14950,14950,14950,14950,22
20231120,115500,139746410,14950,14950,14950,14950,109
20231120,115400,138116860,14950,14950,14950,14950,1
20231120,115300,138101910,14950,14950,14950,14950,0
20231120,115200,138101910,14950,14950,14950,14950,0
20231120,115100,138101910,14950,14950,14950,14950,2
20231120,115000,138072010,14950,14950,14950,14950,0
20231120,114900,138072010,14950,14950,14950,14950,68
20231120,114800,137055410,14950,14950,14950,14950,32
20231120,114700,136577010,14950,14950,14950,14950,3
20231120,114600,136532160,14950,14950,14950,14950,0
20231120,114500,136532160,14950,14950,14950,14950,0
20231120,114400,136532160,14950,14950,14950,14950,0
20231120,114300,136532160,14950,14950,14950,14950,0
20231120,114200,136532160,14950,14950,14950,14950,1
20231120,114100,136517210,14950,14950,14950,14950,133
20231120,114000,134528860,14960,14960,14960,14960,8
20231120,113900,134409180,14960,14960,14960,14960,102
20231120,113800,132883260,14970,14970,14970,14970,0
20231120,113700,132883260,14970,14970,14970,14970,16
20231120,113600,132643740,14970,14970,14970,14970,2
20231120,113500,132613800,14970,14970,14970,14970,1
20231120,113400,132598830,14970,14960,14970,14960,35
20231120,113300,132075130,14960,14960,14960,14960,0
20231120,113200,132075130,14960,14960,14960,14960,7
20231120,113100,131970410,14960,14960,14960,14960,1
20231120,113000,131955450,14960,14960,14960,14960,99
20231120,112900,130474410,14960,14960,14960,14960,0
20231120,112800,130474410,14960,14960,14960,14960,1
20231120,112700,130459450,14960,14960,14960,14960,50
20231120,112600,129711450,14960,14960,14960,14960,101
20231120,112500,128200490,14960,14960,14960,14960,11
20231120,112400,128035930,14970,14970,14970,14970,0
20231120,112300,128035930,14970,14970,14970,14970,10
20231120,112200,127886230,14970,14970,14970,14970,0
20231120,112100,127886230,14970,14970,14970,14970,10
20231120,112000,127736530,14970,14950,14970,14950,71
20231120,111900,126675020,14950,14950,14950,14950,0
20231120,111800,126675020,14950,14950,14950,14950,3
20231120,111700,126630170,14950,14950,14950,14950,0
20231120,111600,126630170,14950,14950,14950,14940,107
20231120,111500,125030580,14950,14950,14950,14950,22
20231120,111400,124701680,14950,14950,14950,14950,10
20231120,111300,124552180,14950,14950,14950,14950,2
20231120,111200,124522280,14950,14950,14950,14950,0
20231120,111100,124522280,14950,14950,14950,14950,100
20231120,111000,123027280,14940,14940,14940,14940,100
20231120,110900,121533280,14950,14950,14950,14950,31
20231120,110800,121069830,14950,14950,14950,14950,1
20231120,110700,121054880,14940,14940,14940,14940,0
20231120,110600,121054880,14940,14940,14940,14940,50
20231120,110500,120307880,14930,14930,14930,14930,0
20231120,110400,120307880,14930,14930,14930,14930,0
20231120,110300,120307880,14930,14930,14930,14930,0
20231120,110200,120307880,14930,14940,14940,14930,105
20231120,110100,118739230,14930,14930,14930,14930,0
20231120,110000,118739230,14930,14930,14930,14930,101
20231120,105900,117231300,14930,14930,14930,14930,0
20231120,105800,117231300,14930,14930,14930,14930,0
20231120,105700,117231300,14930,14930,14930,14930,1
20231120,105600,117216370,14930,14930,14930,14930,0
20231120,105500,117216370,14930,14920,14930,14920,2
20231120,105400,117186520,14920,14920,14920,14920,2
20231120,105300,117156680,14920,14920,14920,14920,1
20231120,105200,117141760,14900,14900,14900,14900,0
20231120,105100,117141760,14900,14910,14910,14900,68
20231120,105000,116128080,14910,14910,14910,14910,151
20231120,104900,113876670,14920,14930,14930,14920,222
20231120,104800,110563580,14930,14930,14930,14930,15
20231120,104700,110339630,14930,14930,14930,14930,0
20231120,104600,110339630,14930,14930,14930,14930,0
20231120,104500,110339630,14930,14930,14930,14930,85
20231120,104400,109070580,14940,14940,14940,14940,53
20231120,104300,108278760,14940,14940,14940,14940,115
20231120,104200,106560660,14940,14940,14940,14940,1
20231120,104100,106545720,14940,14930,14940,14920,352
20231120,104000,101288660,14940,14940,14940,14940,33
20231120,103900,100795640,14940,14940,14940,14940,36
20231120,103800,100257800,14940,14940,14940,14940,15
20231120,103700,100033700,14940,14940,14940,14940,0
20231120,103600,100033700,14940,14940,14940,14940,3
20231120,103500,99988880,14940,14940,14940,14940,22
20231120,103400,99660200,14940,14910,14940,14910,18
20231120,103300,99391340,14940,14930,14940,14900,635
20231120,103200,89922400,14950,14950,14950,14950,11
20231120,103100,89757950,14950,14950,14950,14950,0
20231120,103000,89757950,14950,14940,14950,14940,9
20231120,102900,89623480,14940,14940,14940,14940,95
20231120,102800,88204180,14930,14930,14930,14930,0
20231120,102700,88204180,14930,14920,14930,14920,51
20231120,102600,87442760,14930,14930,14930,14930,4
20231120,102500,87383040,14900,14900,14900,14900,0
20231120,102400,87383040,14900,14900,14900,14900,0
20231120,102300,87383040,14900,14900,14900,14900,0
20231120,102200,87383040,14900,14900,14900,14900,0
20231120,102100,87383040,14900,14900,14900,14900,0
20231120,102000,87383040,14900,14900,14900,14900,0
20231120,101900,87383040,14900,14950,14950,14900,120
20231120,101800,85592540,14950,14950,14950,14950,26
20231120,101700,85203840,14950,14950,14950,14950,106
20231120,101600,83619140,14950,14950,14950,14940,147
20231120,101500,81421640,14900,14890,14900,14890,363
20231120,101400,76014470,14880,14850,14880,14850,174
20231120,101300,73427810,14840,14860,14860,14840,91
20231120,101200,72076550,14860,14860,14860,14860,1
20231120,101100,72061690,14850,14850,14850,14850,29
20231120,101000,71631040,14840,14840,14840,14840,0
20231120,100900,71631040,14840,14840,14840,14840,0
20231120,100800,71631040,14840,14840,14840,14840,0
20231120,100700,71631040,14840,14840,14840,14840,0
20231120,100600,71631040,14840,14840,14840,14840,0
20231120,100500,71631040,14840,14840,14840,14840,46
20231120,100400,70948400,14840,14870,14870,14840,156
20231120,100300,68633330,14870,14850,14870,14850,259
20231120,100200,64785400,14840,14840,14840,14840,0
20231120,100100,64785400,14840,14840,14840,14840,1
20231120,100000,64770560,14840,14840,14840,14840,57
20231120,095900,63924680,14840,14840,14840,14840,10
20231120,095800,63776280,14840,14840,14840,14840,42
20231120,095700,63153000,14850,14850,14850,14850,1
20231120,095600,63138150,14850,14840,14850,14840,156
20231120,095500,60822080,14850,14850,14850,14850,16
20231120,095400,60584480,14850,14860,14860,14850,6
20231120,095300,60495350,14850,14840,14850,14840,61
20231120,095200,59589800,14830,14830,14830,14830,0
20231120,095100,59589800,14830,14830,14830,14830,0
20231120,095000,59589800,14830,14830,14830,14830,129
20231120,094900,57676730,14830,14830,14830,14830,0
20231120,094800,57676730,14830,14830,14830,14830,3
20231120,094700,57632240,14800,14800,14800,14800,5
20231120,094600,57558240,14840,14800,14840,14800,269
20231120,094500,53573330,14790,14790,14790,14790,7
20231120,094400,53469800,14790,14790,14790,14790,0
20231120,094300,53469800,14790,14790,14790,14790,3
20231120,094200,53425430,14790,14790,14790,14790,2
20231120,094100,53395850,14760,14800,14800,14760,1002
20231120,094000,38602390,14810,14810,14810,14810,50
20231120,093900,37861890,14820,14820,14820,14820,13
20231120,093800,37669230,14820,14820,14820,14820,22
20231120,093700,37343190,14820,14820,14820,14820,0
20231120,093600,37343190,14820,14820,14820,14820,0
20231120,093500,37343190,14820,14790,14820,14790,74
20231120,093400,36247510,14800,14800,14800,14800,7
20231120,093300,36143910,14800,14790,14800,14790,43
20231120,093200,35507920,14800,14800,14800,14800,0
20231120,093100,35507920,14800,14800,14800,14800,0
20231120,093000,35507920,14800,14800,14800,14800,1
20231120,092900,35493120,14790,14750,14790,14750,285
20231120,092800,31283330,14740,14740,14740,14740,2
20231120,092700,31253850,14730,14730,14730,14730,0
20231120,092600,31253850,14730,14730,14730,14730,0
20231120,092500,31253850,14730,14730,14730,14730,0
20231120,092400,31253850,14730,14730,14730,14730,0
20231120,092300,31253850,14730,14730,14730,14730,120
20231120,092200,29486250,14780,14740,14780,14740,67
20231120,092100,28497750,14730,14730,14730,14730,1
20231120,092000,28483020,14730,14730,14730,14730,10
20231120,091900,28335720,14730,14730,14730,14730,11
20231120,091800,28173690,14730,14730,14730,14730,1
20231120,091700,28158960,14720,14760,14760,14720,40
20231120,091600,27569720,14760,14760,14780,14760,166
20231120,091500,25119530,14760,14720,14760,14720,168
20231120,091400,22642810,14740,14740,14740,14740,0
20231120,091300,22642810,14740,14740,14740,14740,0
20231120,091200,22642810,14740,14680,14740,14680,36
20231120,091100,22114270,14680,14740,14740,14680,111
20231120,091000,20483250,14750,14750,14750,14750,28
20231120,090900,20070250,14750,14750,14750,14750,30
20231120,090800,19627750,14750,14750,14750,14750,2
20231120,090700,19598250,14750,14750,14750,14750,31
20231120,090600,19141000,14770,14680,14770,14680,365
20231120,090500,13760100,14680,14680,14680,14680,10
20231120,090400,13613300,14680,14630,14680,14630,246
20231120,090300,10012020,14630,14580,14630,14580,546
20231120,090200,2050940,14570,14630,14630,14540,71
20231120,090100,1016210,14660,14660,14660,14660,0
20231120,090000,1016210,14660,14740,14740,14660,69