KissMeData/290650/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,205800,680721550,16080,16080,16080,16080,1465
20241122,205700,680721550,16080,16080,16080,16080,0
20241122,205600,680721550,16080,16080,16080,16080,0
20241122,205500,680721550,16080,16080,16080,16080,0
20241122,205400,680721550,16080,16080,16080,16080,0
20241122,205300,680721550,16080,16080,16080,16080,0
20241122,205200,680721550,16080,16080,16080,16080,0
20241122,205100,680721550,16080,16080,16080,16080,0
20241122,205000,680721550,16080,16080,16080,16080,0
20241122,204900,680721550,16080,16080,16080,16080,0
20241122,204800,680721550,16080,16080,16080,16080,0
20241122,204700,680721550,16080,16080,16080,16080,0
20241122,204600,680721550,16080,16080,16080,16080,0
20241122,204500,680721550,16080,16080,16080,16080,0
20241122,204400,680721550,16080,16080,16080,16080,0
20241122,204300,680721550,16080,16080,16080,16080,0
20241122,204200,680721550,16080,16080,16080,16080,0
20241122,204100,680721550,16080,16080,16080,16080,0
20241122,204000,680721550,16080,16080,16080,16080,0
20241122,203900,680721550,16080,16080,16080,16080,0
20241122,203800,680721550,16080,16080,16080,16080,0
20241122,203700,680721550,16080,16080,16080,16080,0
20241122,203600,680721550,16080,16080,16080,16080,0
20241122,203500,680721550,16080,16080,16080,16080,0
20241122,203400,680721550,16080,16080,16080,16080,0
20241122,203300,680721550,16080,16080,16080,16080,0
20241122,203200,680721550,16080,16080,16080,16080,0
20241122,203100,680721550,16080,16080,16080,16080,0
20241122,203000,680721550,16080,16080,16080,16080,0
20241122,202900,680721550,16080,16080,16080,16080,0
20241122,202800,680721550,16080,16080,16080,16080,1465
20241122,202700,680721550,16080,16080,16080,16080,0
20241122,202600,680721550,16080,16080,16080,16080,0
20241122,202500,680721550,16080,16080,16080,16080,0
20241122,202400,680721550,16080,16080,16080,16080,0
20241122,202300,680721550,16080,16080,16080,16080,0
20241122,202200,680721550,16080,16080,16080,16080,0
20241122,202100,680721550,16080,16080,16080,16080,0
20241122,202000,680721550,16080,16080,16080,16080,0
20241122,201900,680721550,16080,16080,16080,16080,0
20241122,201800,680721550,16080,16080,16080,16080,0
20241122,201700,680721550,16080,16080,16080,16080,0
20241122,201600,680721550,16080,16080,16080,16080,0
20241122,201500,680721550,16080,16080,16080,16080,0
20241122,201400,680721550,16080,16080,16080,16080,0
20241122,201300,680721550,16080,16080,16080,16080,0
20241122,201200,680721550,16080,16080,16080,16080,0
20241122,201100,680721550,16080,16080,16080,16080,0
20241122,201000,680721550,16080,16080,16080,16080,0
20241122,200900,680721550,16080,16080,16080,16080,0
20241122,200800,680721550,16080,16080,16080,16080,0
20241122,200700,680721550,16080,16080,16080,16080,0
20241122,200600,680721550,16080,16080,16080,16080,0
20241122,200500,680721550,16080,16080,16080,16080,0
20241122,200400,680721550,16080,16080,16080,16080,0
20241122,200300,680721550,16080,16080,16080,16080,0
20241122,200200,680721550,16080,16080,16080,16080,0
20241122,200100,680721550,16080,16080,16080,16080,0
20241122,200000,680721550,16080,16080,16080,16080,0
20241122,195900,680721550,16080,16080,16080,16080,0
20241122,195800,680721550,16080,16080,16080,16080,1465
20241122,195700,680721550,16080,16080,16080,16080,0
20241122,195600,680721550,16080,16080,16080,16080,0
20241122,195500,680721550,16080,16080,16080,16080,0
20241122,195400,680721550,16080,16080,16080,16080,0
20241122,195300,680721550,16080,16080,16080,16080,0
20241122,195200,680721550,16080,16080,16080,16080,0
20241122,195100,680721550,16080,16080,16080,16080,0
20241122,195000,680721550,16080,16080,16080,16080,0
20241122,194900,680721550,16080,16080,16080,16080,0
20241122,194800,680721550,16080,16080,16080,16080,0
20241122,194700,680721550,16080,16080,16080,16080,0
20241122,194600,680721550,16080,16080,16080,16080,0
20241122,194500,680721550,16080,16080,16080,16080,0
20241122,194400,680721550,16080,16080,16080,16080,0
20241122,194300,680721550,16080,16080,16080,16080,0
20241122,194200,680721550,16080,16080,16080,16080,0
20241122,194100,680721550,16080,16080,16080,16080,0
20241122,194000,680721550,16080,16080,16080,16080,0
20241122,193900,680721550,16080,16080,16080,16080,0
20241122,193800,680721550,16080,16080,16080,16080,0
20241122,193700,680721550,16080,16080,16080,16080,0
20241122,193600,680721550,16080,16080,16080,16080,0
20241122,193500,680721550,16080,16080,16080,16080,0
20241122,193400,680721550,16080,16080,16080,16080,0
20241122,193300,680721550,16080,16080,16080,16080,0
20241122,193200,680721550,16080,16080,16080,16080,0
20241122,193100,680721550,16080,16080,16080,16080,0
20241122,193000,680721550,16080,16080,16080,16080,0
20241122,192900,680721550,16080,16080,16080,16080,0
20241122,192800,680721550,16080,16080,16080,16080,1465
20241122,192700,680721550,16080,16080,16080,16080,0
20241122,192600,680721550,16080,16080,16080,16080,0
20241122,192500,680721550,16080,16080,16080,16080,0
20241122,192400,680721550,16080,16080,16080,16080,0
20241122,192300,680721550,16080,16080,16080,16080,0
20241122,192200,680721550,16080,16080,16080,16080,0
20241122,192100,680721550,16080,16080,16080,16080,0
20241122,192000,680721550,16080,16080,16080,16080,0
20241122,191900,680721550,16080,16080,16080,16080,0
20241122,191800,680721550,16080,16080,16080,16080,0
20241122,191700,680721550,16080,16080,16080,16080,0
20241122,191600,680721550,16080,16080,16080,16080,0
20241122,191500,680721550,16080,16080,16080,16080,0
20241122,191400,680721550,16080,16080,16080,16080,0
20241122,191300,680721550,16080,16080,16080,16080,0
20241122,191200,680721550,16080,16080,16080,16080,0
20241122,191100,680721550,16080,16080,16080,16080,0
20241122,191000,680721550,16080,16080,16080,16080,0
20241122,190900,680721550,16080,16080,16080,16080,0
20241122,190800,680721550,16080,16080,16080,16080,0
20241122,190700,680721550,16080,16080,16080,16080,0
20241122,190600,680721550,16080,16080,16080,16080,0
20241122,190500,680721550,16080,16080,16080,16080,0
20241122,190400,680721550,16080,16080,16080,16080,0
20241122,190300,680721550,16080,16080,16080,16080,0
20241122,190200,680721550,16080,16080,16080,16080,0
20241122,190100,680721550,16080,16080,16080,16080,0
20241122,190000,680721550,16080,16080,16080,16080,0
20241122,185900,680721550,16080,16080,16080,16080,0
20241122,185800,680721550,16080,16080,16080,16080,1465
20241122,185700,680721550,16080,16080,16080,16080,0
20241122,185600,680721550,16080,16080,16080,16080,0
20241122,185500,680721550,16080,16080,16080,16080,0
20241122,185400,680721550,16080,16080,16080,16080,0
20241122,185300,680721550,16080,16080,16080,16080,0
20241122,185200,680721550,16080,16080,16080,16080,0
20241122,185100,680721550,16080,16080,16080,16080,0
20241122,185000,680721550,16080,16080,16080,16080,0
20241122,184900,680721550,16080,16080,16080,16080,0
20241122,184800,680721550,16080,16080,16080,16080,0
20241122,184700,680721550,16080,16080,16080,16080,0
20241122,184600,680721550,16080,16080,16080,16080,0
20241122,184500,680721550,16080,16080,16080,16080,0
20241122,184400,680721550,16080,16080,16080,16080,0
20241122,184300,680721550,16080,16080,16080,16080,0
20241122,184200,680721550,16080,16080,16080,16080,0
20241122,184100,680721550,16080,16080,16080,16080,0
20241122,184000,680721550,16080,16080,16080,16080,0
20241122,183900,680721550,16080,16080,16080,16080,0
20241122,183800,680721550,16080,16080,16080,16080,0
20241122,183700,680721550,16080,16080,16080,16080,0
20241122,183600,680721550,16080,16080,16080,16080,0
20241122,183500,680721550,16080,16080,16080,16080,0
20241122,183400,680721550,16080,16080,16080,16080,0
20241122,183300,680721550,16080,16080,16080,16080,0
20241122,183200,680721550,16080,16080,16080,16080,0
20241122,183100,680721550,16080,16080,16080,16080,0
20241122,183000,680721550,16080,16080,16080,16080,0
20241122,182900,680721550,16080,16080,16080,16080,0
20241122,182800,680721550,16080,16080,16080,16080,1465
20241122,182700,680721550,16080,16080,16080,16080,0
20241122,182600,680721550,16080,16080,16080,16080,0
20241122,182500,680721550,16080,16080,16080,16080,0
20241122,182400,680721550,16080,16080,16080,16080,0
20241122,182300,680721550,16080,16080,16080,16080,0
20241122,182200,680721550,16080,16080,16080,16080,0
20241122,182100,680721550,16080,16080,16080,16080,0
20241122,182000,680721550,16080,16080,16080,16080,0
20241122,181900,680721550,16080,16080,16080,16080,0
20241122,181800,680721550,16080,16080,16080,16080,0
20241122,181700,680721550,16080,16080,16080,16080,0
20241122,181600,680721550,16080,16080,16080,16080,0
20241122,181500,680721550,16080,16080,16080,16080,0
20241122,181400,680721550,16080,16080,16080,16080,0
20241122,181300,680721550,16080,16080,16080,16080,0
20241122,181200,680721550,16080,16080,16080,16080,0
20241122,181100,680721550,16080,16080,16080,16080,0
20241122,181000,680721550,16080,16080,16080,16080,0
20241122,180900,680721550,16080,16080,16080,16080,0
20241122,180800,680721550,16080,16080,16080,16080,0
20241122,180700,680721550,16080,16080,16080,16080,0
20241122,180600,680721550,16080,16080,16080,16080,0
20241122,180500,680721550,16080,16080,16080,16080,0
20241122,180400,680721550,16080,16080,16080,16080,0
20241122,180300,680721550,16080,16080,16080,16080,0
20241122,180200,680721550,16080,16080,16080,16080,0
20241122,180100,680721550,16080,16080,16080,16080,0
20241122,180000,680721550,16080,16080,16080,16080,0
20241122,175900,680721550,16080,16080,16080,16080,0
20241122,175800,680721550,16080,16080,16080,16080,1465
20241122,175700,680721550,16080,16080,16080,16080,0
20241122,175600,680721550,16080,16080,16080,16080,0
20241122,175500,680721550,16080,16080,16080,16080,0
20241122,175400,680721550,16080,16080,16080,16080,0
20241122,175300,680721550,16080,16080,16080,16080,0
20241122,175200,680721550,16080,16080,16080,16080,0
20241122,175100,680721550,16080,16080,16080,16080,0
20241122,175000,680721550,16080,16080,16080,16080,0
20241122,174900,680721550,16080,16080,16080,16080,0
20241122,174800,680721550,16080,16080,16080,16080,0
20241122,174700,680721550,16080,16080,16080,16080,0
20241122,174600,680721550,16080,16080,16080,16080,0
20241122,174500,680721550,16080,16080,16080,16080,0
20241122,174400,680721550,16080,16080,16080,16080,0
20241122,174300,680721550,16080,16080,16080,16080,0
20241122,174200,680721550,16080,16080,16080,16080,0
20241122,174100,680721550,16080,16080,16080,16080,0
20241122,174000,680721550,16080,16080,16080,16080,0
20241122,173900,680721550,16080,16080,16080,16080,0
20241122,173800,680721550,16080,16080,16080,16080,0
20241122,173700,680721550,16080,16080,16080,16080,0
20241122,173600,680721550,16080,16080,16080,16080,0
20241122,173500,680721550,16080,16080,16080,16080,0
20241122,173400,680721550,16080,16080,16080,16080,0
20241122,173300,680721550,16080,16080,16080,16080,0
20241122,173200,680721550,16080,16080,16080,16080,0
20241122,173100,680721550,16080,16080,16080,16080,0
20241122,173000,680721550,16080,16080,16080,16080,0
20241122,172900,680721550,16080,16080,16080,16080,0
20241122,172800,680721550,16080,16080,16080,16080,1465
20241122,172700,680721550,16080,16080,16080,16080,0
20241122,172600,680721550,16080,16080,16080,16080,0
20241122,172500,680721550,16080,16080,16080,16080,0
20241122,172400,680721550,16080,16080,16080,16080,0
20241122,172300,680721550,16080,16080,16080,16080,0
20241122,172200,680721550,16080,16080,16080,16080,0
20241122,172100,680721550,16080,16080,16080,16080,0
20241122,172000,680721550,16080,16080,16080,16080,0
20241122,171900,680721550,16080,16080,16080,16080,0
20241122,171800,680721550,16080,16080,16080,16080,0
20241122,171700,680721550,16080,16080,16080,16080,0
20241122,171600,680721550,16080,16080,16080,16080,0
20241122,171500,680721550,16080,16080,16080,16080,0
20241122,171400,680721550,16080,16080,16080,16080,0
20241122,171300,680721550,16080,16080,16080,16080,0
20241122,171200,680721550,16080,16080,16080,16080,0
20241122,171100,680721550,16080,16080,16080,16080,0
20241122,171000,680721550,16080,16080,16080,16080,0
20241122,170900,680721550,16080,16080,16080,16080,0
20241122,170800,680721550,16080,16080,16080,16080,0
20241122,170700,680721550,16080,16080,16080,16080,0
20241122,170600,680721550,16080,16080,16080,16080,0
20241122,170500,680721550,16080,16080,16080,16080,0
20241122,170400,680721550,16080,16080,16080,16080,0
20241122,170300,680721550,16080,16080,16080,16080,0
20241122,170200,680721550,16080,16080,16080,16080,0
20241122,170100,680721550,16080,16080,16080,16080,0
20241122,170000,680721550,16080,16080,16080,16080,0
20241122,165900,680721550,16080,16080,16080,16080,0
20241122,165800,680721550,16080,16080,16080,16080,1465
20241122,165700,680721550,16080,16080,16080,16080,0
20241122,165600,680721550,16080,16080,16080,16080,0
20241122,165500,680721550,16080,16080,16080,16080,0
20241122,165400,680721550,16080,16080,16080,16080,0
20241122,165300,680721550,16080,16080,16080,16080,0
20241122,165200,680721550,16080,16080,16080,16080,0
20241122,165100,680721550,16080,16080,16080,16080,0
20241122,165000,680721550,16080,16080,16080,16080,0
20241122,164900,680721550,16080,16080,16080,16080,0
20241122,164800,680721550,16080,16080,16080,16080,0
20241122,164700,680721550,16080,16080,16080,16080,0
20241122,164600,680721550,16080,16080,16080,16080,0
20241122,164500,680721550,16080,16080,16080,16080,0
20241122,164400,680721550,16080,16080,16080,16080,0
20241122,164300,680721550,16080,16080,16080,16080,0
20241122,164200,680721550,16080,16080,16080,16080,0
20241122,164100,680721550,16080,16080,16080,16080,0
20241122,164000,680721550,16080,16080,16080,16080,0
20241122,163900,680721550,16080,16080,16080,16080,0
20241122,163800,680721550,16080,16080,16080,16080,0
20241122,163700,680721550,16080,16080,16080,16080,0
20241122,163600,680721550,16080,16080,16080,16080,0
20241122,163500,680721550,16080,16080,16080,16080,0
20241122,163400,680721550,16080,16080,16080,16080,0
20241122,163300,680721550,16080,16080,16080,16080,0
20241122,163200,680721550,16080,16080,16080,16080,0
20241122,163100,680721550,16080,16080,16080,16080,0
20241122,163000,680721550,16080,16080,16080,16080,0
20241122,162900,680721550,16080,16080,16080,16080,0
20241122,162800,680721550,16080,16080,16080,16080,1465
20241122,162700,680721550,16080,16080,16080,16080,0
20241122,162600,680721550,16080,16080,16080,16080,0
20241122,162500,680721550,16080,16080,16080,16080,0
20241122,162400,680721550,16080,16080,16080,16080,0
20241122,162300,680721550,16080,16080,16080,16080,0
20241122,162200,680721550,16080,16080,16080,16080,0
20241122,162100,680721550,16080,16080,16080,16080,0
20241122,162000,680721550,16080,16080,16080,16080,0
20241122,161900,680721550,16080,16080,16080,16080,0
20241122,161800,680721550,16080,16080,16080,16080,0
20241122,161700,680721550,16080,16080,16080,16080,0
20241122,161600,680721550,16080,16080,16080,16080,0
20241122,161500,680721550,16080,16080,16080,16080,0
20241122,161400,680721550,16080,16080,16080,16080,0
20241122,161300,680721550,16080,16080,16080,16080,0
20241122,161200,680721550,16080,16080,16080,16080,0
20241122,161100,680721550,16080,16080,16080,16080,0
20241122,161000,680721550,16080,16080,16080,16080,0
20241122,160900,680721550,16080,16080,16080,16080,0
20241122,160800,680721550,16080,16080,16080,16080,0
20241122,160700,680721550,16080,16080,16080,16080,0
20241122,160600,680721550,16080,16080,16080,16080,0
20241122,160500,680721550,16080,16080,16080,16080,0
20241122,160400,680721550,16080,16080,16080,16080,0
20241122,160300,680721550,16080,16080,16080,16080,0
20241122,160200,680721550,16080,16080,16080,16080,0
20241122,160100,680721550,16080,16080,16080,16080,0
20241122,160000,680721550,16080,16080,16080,16080,0
20241122,155900,680721550,16080,16080,16080,16080,0
20241122,155800,680721550,16080,16080,16080,16080,1465
20241122,155700,680721550,16080,16080,16080,16080,0
20241122,155600,680721550,16080,16080,16080,16080,0
20241122,155500,680721550,16080,16080,16080,16080,0
20241122,155400,680721550,16080,16080,16080,16080,0
20241122,155300,680721550,16080,16080,16080,16080,0
20241122,155200,680721550,16080,16080,16080,16080,0
20241122,155100,680721550,16080,16080,16080,16080,0
20241122,155000,680721550,16080,16080,16080,16080,0
20241122,154900,680721550,16080,16080,16080,16080,0
20241122,154800,680721550,16080,16080,16080,16080,0
20241122,154700,680721550,16080,16080,16080,16080,0
20241122,154600,680721550,16080,16080,16080,16080,0
20241122,154500,680721550,16080,16080,16080,16080,0
20241122,154400,680721550,16080,16080,16080,16080,0
20241122,154300,680721550,16080,16080,16080,16080,0
20241122,154200,680721550,16080,16080,16080,16080,0
20241122,154100,680721550,16080,16080,16080,16080,0
20241122,154000,680721550,16080,16080,16080,16080,0
20241122,153900,680721550,16080,16080,16080,16080,0
20241122,153800,680721550,16080,16080,16080,16080,0
20241122,153700,680721550,16080,16080,16080,16080,0
20241122,153600,680721550,16080,16080,16080,16080,0
20241122,153500,680721550,16080,16080,16080,16080,0
20241122,153400,680721550,16080,16080,16080,16080,0
20241122,153300,680721550,16080,16080,16080,16080,0
20241122,153200,680721550,16080,16080,16080,16080,0
20241122,153100,680721550,16080,16080,16080,16080,0
20241122,153000,680721550,16080,16080,16080,16080,1465
20241122,152900,657164350,16060,16060,16060,16060,0
20241122,152800,657164350,16060,16060,16060,16060,0
20241122,152700,657164350,16060,16060,16060,16060,0
20241122,152600,657164350,16060,16060,16060,16060,0
20241122,152500,657164350,16060,16060,16060,16060,0
20241122,152400,657164350,16060,16060,16060,16060,0
20241122,152300,657164350,16060,16060,16060,16060,0
20241122,152200,657164350,16060,16060,16060,16060,0
20241122,152100,657164350,16060,16060,16060,16060,0
20241122,152000,657164350,16060,16060,16060,16060,0
20241122,151900,657164350,16060,16050,16060,16050,109
20241122,151800,655413900,16060,16060,16070,16060,115
20241122,151700,653565890,16060,16060,16080,16060,67
20241122,151600,652489170,16070,16070,16070,16060,89
20241122,151500,651058950,16070,16060,16080,16060,238
20241122,151400,647235550,16060,16060,16060,16060,0
20241122,151300,647235550,16060,16050,16060,16050,3
20241122,151200,647187390,16060,16060,16060,16060,2
20241122,151100,647155270,16050,16060,16060,16030,197
20241122,151000,643994260,16060,16060,16060,16060,0
20241122,150900,643994260,16060,16060,16060,16060,0
20241122,150800,643994260,16060,16060,16060,16060,0
20241122,150700,643994260,16060,16060,16060,16060,34
20241122,150600,643448220,16060,16060,16060,16060,256
20241122,150500,639336860,16060,16060,16060,16060,42
20241122,150400,638662340,16060,16060,16060,16060,0
20241122,150300,638662340,16060,16060,16060,16060,0
20241122,150200,638662340,16060,16060,16060,16060,0
20241122,150100,638662340,16060,16060,16060,16060,5
20241122,150000,638582040,16060,16060,16060,16060,0
20241122,145900,638582040,16060,16060,16060,16060,0
20241122,145800,638582040,16060,16060,16060,16060,0
20241122,145700,638582040,16060,16060,16060,16060,4
20241122,145600,638517800,16060,16060,16060,16060,1
20241122,145500,638501740,16060,16060,16060,16060,0
20241122,145400,638501740,16060,16050,16060,16030,191
20241122,145300,635437540,16060,16060,16060,16060,5
20241122,145200,635357240,16060,16060,16060,16060,0
20241122,145100,635357240,16060,16060,16060,16060,1
20241122,145000,635341180,16050,16060,16060,16050,60
20241122,144900,634377670,16060,16060,16060,16060,0
20241122,144800,634377670,16060,16060,16060,16060,1
20241122,144700,634361610,16070,16070,16070,16060,68
20241122,144600,633268930,16080,16080,16080,16080,14
20241122,144500,633043810,16080,16090,16090,16080,32
20241122,144400,632529230,16090,16090,16090,16090,0
20241122,144300,632529230,16090,16090,16090,16090,0
20241122,144200,632529230,16090,16090,16090,16090,50
20241122,144100,631724730,16090,16070,16090,16070,595
20241122,144000,622159890,16060,16060,16060,16060,0
20241122,143900,622159890,16060,16060,16060,16060,1
20241122,143800,622143830,16060,16060,16060,16060,10
20241122,143700,621983230,16060,16060,16060,16060,0
20241122,143600,621983230,16060,16060,16060,16060,0
20241122,143500,621983230,16060,16060,16060,16060,0
20241122,143400,621983230,16060,16060,16060,16060,0
20241122,143300,621983230,16060,16060,16060,16060,0
20241122,143200,621983230,16060,16060,16060,16060,0
20241122,143100,621983230,16060,16060,16060,16060,0
20241122,143000,621983230,16060,16060,16060,16060,61
20241122,142900,621003570,16060,16070,16070,16060,50
20241122,142800,620200470,16070,16070,16070,16070,0
20241122,142700,620200470,16070,16070,16070,16070,0
20241122,142600,620200470,16070,16060,16070,16060,14
20241122,142500,619975550,16060,16060,16060,16060,1
20241122,142400,619959490,16060,16070,16070,16060,327
20241122,142300,614707500,16060,16070,16070,16060,100
20241122,142200,613101110,16070,16090,16090,16060,132
20241122,142100,610979980,16090,16090,16090,16060,826
20241122,142000,597707130,16090,16090,16090,16090,0
20241122,141900,597707130,16090,16090,16090,16090,0
20241122,141800,597707130,16090,16090,16090,16090,0
20241122,141700,597707130,16090,16060,16100,16060,231
20241122,141600,593993160,16070,16060,16070,16060,60
20241122,141500,593029550,16070,16090,16090,16070,92
20241122,141400,591550190,16070,16090,16090,16070,95
20241122,141300,590021940,16100,16100,16100,16100,5
20241122,141200,589941440,16100,16100,16100,16100,0
20241122,141100,589941440,16100,16090,16100,16090,10
20241122,141000,589780530,16090,16090,16090,16090,3
20241122,140900,589732260,16100,16140,16140,16080,121
20241122,140800,587783220,16150,16100,16150,16090,60
20241122,140700,586815220,16100,16100,16150,16100,115
20241122,140600,584960520,16150,16120,16150,16100,111
20241122,140500,583170160,16140,16110,16140,16100,431
20241122,140400,576222810,16110,16080,16110,16080,35
20241122,140300,575659620,16100,16050,16100,16050,1103
20241122,140200,557933130,16050,16050,16050,16050,11
20241122,140100,557756580,16040,16040,16040,16040,231
20241122,140000,554051340,16040,16080,16080,16040,29
20241122,135900,553585980,16080,16080,16080,16070,110
20241122,135800,551817200,16090,16090,16090,16080,25
20241122,135700,551415130,16090,16110,16130,16080,261
20241122,135600,547212570,16090,16070,16090,16070,226
20241122,135500,543579470,16070,16060,16070,16060,66
20241122,135400,542519490,16080,16080,16080,16080,99
20241122,135300,540927570,16090,16080,16090,16080,6
20241122,135200,540831070,16080,16080,16080,16080,111
20241122,135100,539046190,16090,16090,16090,16090,0
20241122,135000,539046190,16090,16060,16090,16060,188
20241122,134900,536024250,16060,16060,16060,16060,2
20241122,134800,535992130,16050,16050,16050,16050,0
20241122,134700,535992130,16050,16050,16050,16050,19
20241122,134600,535687180,16060,16060,16060,16050,107
20241122,134500,533969760,16070,16070,16070,16070,7
20241122,134400,533857270,16070,16070,16070,16070,0
20241122,134300,533857270,16070,16070,16080,16070,7
20241122,134200,533744760,16080,16070,16130,16070,244
20241122,134100,529818490,16070,16060,16070,16060,15
20241122,134000,529577570,16060,16080,16080,16060,3
20241122,133900,529529370,16090,16090,16090,16080,75
20241122,133800,528323350,16110,16070,16150,16070,601
20241122,133700,518636010,16070,16060,16070,16060,15
20241122,133600,518395080,16090,16090,16090,16090,87
20241122,133500,516995250,16100,16100,16100,16100,0
20241122,133400,516995250,16100,16090,16100,16090,22
20241122,133300,516641250,16090,16090,16090,16080,178
20241122,133200,513777540,16100,16100,16100,16100,210
20241122,133100,510396540,16110,16110,16110,16110,0
20241122,133000,510396540,16110,16110,16110,16110,177
20241122,132900,507545070,16120,16120,16120,16120,0
20241122,132800,507545070,16120,16120,16120,16120,4
20241122,132700,507480590,16110,16140,16140,16110,372
20241122,132600,501484040,16150,16130,16150,16130,21
20241122,132500,501145240,16140,16140,16140,16140,178
20241122,132400,498272320,16150,16150,16150,16150,59
20241122,132300,497319470,16150,16150,16150,16150,70
20241122,132200,496188970,16150,16150,16150,16150,79
20241122,132100,494913120,16150,16150,16150,16150,27
20241122,132000,494477070,16150,16130,16150,16130,18
20241122,131900,494186690,16120,16140,16140,16120,108
20241122,131800,492443730,16150,16150,16150,16150,1
20241122,131700,492427580,16120,16150,16150,16110,689
20241122,131600,481312760,16130,16130,16130,16130,0
20241122,131500,481312760,16130,16130,16130,16130,0
20241122,131400,481312760,16130,16100,16130,16100,455
20241122,131300,473985700,16100,16100,16100,16100,11
20241122,131200,473808600,16100,16100,16100,16100,4
20241122,131100,473744200,16090,16090,16100,16060,495
20241122,131000,465788180,16100,16080,16100,16080,49
20241122,130900,465000240,16100,16110,16110,16100,42
20241122,130800,464324020,16110,16060,16110,16060,176
20241122,130700,461496340,16060,16050,16060,16050,282
20241122,130600,456969420,16060,16060,16060,16060,23
20241122,130500,456600040,16090,16100,16100,16090,54
20241122,130400,455731040,16110,16110,16110,16110,295
20241122,130300,450978590,16110,16110,16110,16110,20
20241122,130200,450656390,16120,16120,16120,16120,0
20241122,130100,450656390,16120,16120,16120,16120,6
20241122,130000,450559670,16110,16110,16120,16110,112
20241122,125900,448755330,16110,16110,16110,16110,0
20241122,125800,448755330,16110,16110,16110,16110,0
20241122,125700,448755330,16110,16110,16110,16110,0
20241122,125600,448755330,16110,16110,16110,16110,0
20241122,125500,448755330,16110,16110,16110,16110,0
20241122,125400,448755330,16110,16110,16110,16110,0
20241122,125300,448755330,16110,16110,16110,16110,0
20241122,125200,448755330,16110,16110,16110,16110,0
20241122,125100,448755330,16110,16110,16110,16110,0
20241122,125000,448755330,16110,16110,16110,16110,0
20241122,124900,448755330,16110,16120,16120,16110,18
20241122,124800,448465250,16120,16150,16150,16120,510
20241122,124700,440233780,16160,16160,16160,16160,4
20241122,124600,440169140,16170,16170,16170,16170,0
20241122,124500,440169140,16170,16170,16170,16170,0
20241122,124400,440169140,16170,16170,16170,16170,0
20241122,124300,440169140,16170,16170,16170,16170,0
20241122,124200,440169140,16170,16170,16170,16170,0
20241122,124100,440169140,16170,16170,16170,16170,0
20241122,124000,440169140,16170,16170,16170,16170,4
20241122,123900,440104460,16190,16190,16190,16190,0
20241122,123800,440104460,16190,16190,16190,16190,0
20241122,123700,440104460,16190,16180,16190,16180,59
20241122,123600,439149510,16180,16200,16200,16180,2
20241122,123500,439117130,16200,16200,16200,16200,2
20241122,123400,439084730,16220,16220,16220,16220,0
20241122,123300,439084730,16220,16220,16220,16220,0
20241122,123200,439084730,16220,16220,16220,16220,0
20241122,123100,439084730,16220,16190,16230,16180,104
20241122,123000,437398460,16190,16200,16210,16180,214
20241122,122900,433932870,16190,16230,16230,16190,412
20241122,122800,427257720,16230,16230,16230,16230,8
20241122,122700,427127880,16230,16230,16230,16230,5
20241122,122600,427046730,16230,16230,16230,16230,0
20241122,122500,427046730,16230,16230,16230,16230,0
20241122,122400,427046730,16230,16230,16230,16230,0
20241122,122300,427046730,16230,16220,16230,16220,44
20241122,122200,426333040,16220,16190,16230,16190,218
20241122,122100,422797190,16190,16190,16190,16190,8
20241122,122000,422667670,16200,16230,16230,16200,376
20241122,121900,416576360,16230,16230,16230,16230,5
20241122,121800,416495210,16230,16220,16230,16220,27
20241122,121700,416057070,16230,16180,16230,16180,101
20241122,121600,414422510,16190,16190,16190,16190,10
20241122,121500,414260610,16200,16200,16200,16200,0
20241122,121400,414260610,16200,16200,16200,16200,0
20241122,121300,414260610,16200,16200,16200,16200,0
20241122,121200,414260610,16200,16180,16230,16180,111
20241122,121100,412463460,16180,16180,16180,16180,4
20241122,121000,412398740,16180,16180,16180,16180,6
20241122,120900,412301660,16180,16180,16180,16180,0
20241122,120800,412301660,16180,16180,16180,16180,0
20241122,120700,412301660,16180,16190,16190,16180,4
20241122,120600,412236910,16180,16180,16180,16180,0
20241122,120500,412236910,16180,16180,16180,16180,2
20241122,120400,412204550,16200,16200,16200,16200,0
20241122,120300,412204550,16200,16200,16200,16200,24
20241122,120200,411815750,16210,16210,16210,16210,0
20241122,120100,411815750,16210,16210,16210,16210,0
20241122,120000,411815750,16210,16210,16210,16210,0
20241122,115900,411815750,16210,16210,16210,16210,0
20241122,115800,411815750,16210,16210,16210,16210,50
20241122,115700,411005250,16210,16210,16210,16210,13
20241122,115600,410794520,16200,16200,16200,16200,0
20241122,115500,410794520,16200,16200,16200,16200,51
20241122,115400,409968320,16210,16210,16210,16210,0
20241122,115300,409968320,16210,16210,16210,16210,0
20241122,115200,409968320,16210,16210,16210,16210,0
20241122,115100,409968320,16210,16170,16210,16170,31
20241122,115000,409466720,16210,16210,16210,16210,0
20241122,114900,409466720,16210,16180,16210,16170,72
20241122,114800,408301740,16210,16190,16210,16180,106
20241122,114700,406585110,16200,16200,16210,16200,101
20241122,114600,404948900,16210,16200,16210,16200,3
20241122,114500,404900280,16190,16190,16190,16190,0
20241122,114400,404900280,16190,16190,16190,16190,0
20241122,114300,404900280,16190,16200,16200,16190,4
20241122,114200,404835510,16200,16200,16200,16200,175
20241122,114100,402000510,16210,16210,16210,16210,0
20241122,114000,402000510,16210,16210,16210,16210,0
20241122,113900,402000510,16210,16210,16210,16210,0
20241122,113800,402000510,16210,16170,16210,16170,151
20241122,113700,399557490,16170,16170,16180,16170,197
20241122,113600,396370570,16170,16170,16170,16170,1
20241122,113500,396354400,16160,16160,16160,16160,0
20241122,113400,396354400,16160,16180,16180,16160,6
20241122,113300,396257390,16190,16180,16190,16180,2
20241122,113200,396225020,16200,16200,16200,16200,0
20241122,113100,396225020,16200,16180,16200,16180,3
20241122,113000,396176460,16170,16170,16170,16170,2
20241122,112900,396144120,16170,16180,16180,16170,500
20241122,112800,388058570,16190,16210,16210,16190,202
20241122,112700,384788150,16230,16220,16230,16220,3
20241122,112600,384739480,16230,16230,16230,16230,0
20241122,112500,384739480,16230,16230,16230,16220,3
20241122,112400,384690800,16220,16230,16260,16220,248
20241122,112300,380659600,16220,16200,16260,16200,762
20241122,112200,368292240,16200,16200,16200,16200,64
20241122,112100,367255440,16200,16200,16200,16200,36
20241122,112000,366672240,16200,16160,16200,16160,164
20241122,111900,364017180,16200,16140,16200,16130,568
20241122,111800,354828160,16160,16150,16160,16150,16
20241122,111700,354569620,16150,16130,16190,16130,303
20241122,111600,349670770,16120,16130,16130,16120,17
20241122,111500,349396720,16140,16140,16140,16140,0
20241122,111400,349396720,16140,16140,16140,16140,0
20241122,111300,349396720,16140,16140,16140,16140,0
20241122,111200,349396720,16140,16140,16140,16140,0
20241122,111100,349396720,16140,16140,16140,16140,0
20241122,111000,349396720,16140,16140,16140,16140,0
20241122,110900,349396720,16140,16140,16140,16140,0
20241122,110800,349396720,16140,16140,16140,16140,0
20241122,110700,349396720,16140,16150,16150,16120,560
20241122,110600,340355510,16160,16160,16160,16160,0
20241122,110500,340355510,16160,16160,16160,16160,0
20241122,110400,340355510,16160,16160,16160,16160,0
20241122,110300,340355510,16160,16160,16160,16160,0
20241122,110200,340355510,16160,16160,16160,16160,0
20241122,110100,340355510,16160,16160,16160,16160,64
20241122,110000,339321270,16170,16180,16180,16170,8
20241122,105900,339191860,16160,16170,16170,16160,7
20241122,105800,339078710,16160,16170,16170,16160,10
20241122,105700,338917060,16160,16170,16170,16160,205
20241122,105600,335602220,16170,16170,16170,16170,0
20241122,105500,335602220,16170,16170,16170,16170,10
20241122,105400,335440520,16170,16170,16170,16170,1
20241122,105300,335424350,16170,16170,16170,16170,0
20241122,105200,335424350,16170,16170,16170,16170,0
20241122,105100,335424350,16170,16170,16170,16170,2
20241122,105000,335392010,16190,16190,16190,16190,0
20241122,104900,335392010,16190,16190,16190,16190,0
20241122,104800,335392010,16190,16190,16190,16190,6
20241122,104700,335294870,16190,16190,16190,16190,0
20241122,104600,335294870,16190,16210,16210,16190,35
20241122,104500,334727900,16190,16190,16190,16190,1
20241122,104400,334711710,16190,16190,16190,16190,0
20241122,104300,334711710,16190,16150,16190,16150,383
20241122,104200,328526020,16140,16140,16140,16140,0
20241122,104100,328526020,16140,16150,16150,16140,105
20241122,104000,326831270,16140,16140,16140,16140,0
20241122,103900,326831270,16140,16140,16140,16140,0
20241122,103800,326831270,16140,16140,16140,16140,0
20241122,103700,326831270,16140,16140,16140,16140,0
20241122,103600,326831270,16140,16140,16140,16140,127
20241122,103500,324781490,16120,16120,16120,16120,5
20241122,103400,324700890,16120,16140,16140,16120,29
20241122,103300,324233120,16150,16150,16150,16150,2
20241122,103200,324200820,16140,16140,16140,16140,0
20241122,103100,324200820,16140,16140,16140,16140,74
20241122,103000,323006460,16140,16140,16140,16140,9
20241122,102900,322861200,16140,16140,16140,16140,0
20241122,102800,322861200,16140,16140,16140,16140,0
20241122,102700,322861200,16140,16140,16140,16140,30
20241122,102600,322377000,16140,16140,16140,16140,54
20241122,102500,321505440,16140,16140,16140,16140,100
20241122,102400,319891440,16140,16140,16140,16140,3
20241122,102300,319843020,16150,16150,16150,16150,30
20241122,102200,319358520,16150,16150,16150,16150,159
20241122,102100,316790670,16160,16150,16160,16140,59
20241122,102000,315837970,16160,16120,16160,16120,194
20241122,101900,312704640,16120,16120,16120,16120,0
20241122,101800,312704640,16120,16120,16120,16120,0
20241122,101700,312704640,16120,16120,16120,16120,3
20241122,101600,312656280,16090,16170,16170,16090,37
20241122,101500,312059090,16250,16130,16250,16130,770
20241122,101400,299607710,16060,16050,16060,16050,2
20241122,101300,299575600,16120,16080,16130,16050,299
20241122,101200,294760600,16060,16060,16060,16060,0
20241122,101100,294760600,16060,16030,16070,16030,58
20241122,101000,293829310,16030,16020,16050,16010,1213
20241122,100900,274387910,16040,16040,16050,16040,314
20241122,100800,269348250,16050,16160,16160,16040,2553
20241122,100700,228248700,16170,16130,16170,16110,90
20241122,100600,226796290,16150,16130,16150,16130,21
20241122,100500,226457180,16130,16140,16140,16130,442
20241122,100400,219326700,16160,16220,16220,16150,865
20241122,100300,205328500,16220,16190,16220,16190,116
20241122,100200,203448560,16180,16190,16200,16180,177
20241122,100100,200583170,16190,16190,16190,16180,402
20241122,100000,194078600,16180,16180,16180,16170,329
20241122,095900,188755450,16180,16170,16180,16170,693
20241122,095800,177542940,16150,16190,16190,16150,1047
20241122,095700,160613220,16180,16180,16200,16180,101
20241122,095600,158978660,16190,16190,16190,16190,0
20241122,095500,158978660,16190,16180,16190,16180,22
20241122,095400,158622490,16190,16180,16230,16170,256
20241122,095300,154475620,16180,16180,16180,16180,1
20241122,095200,154459440,16180,16170,16180,16170,12
20241122,095100,154265370,16160,16160,16160,16160,3
20241122,095000,154216890,16170,16170,16170,16170,47
20241122,094900,153456900,16180,16180,16180,16180,0
20241122,094800,153456900,16180,16160,16180,16160,82
20241122,094700,152130160,16180,16160,16180,16160,3
20241122,094600,152081650,16160,16200,16220,16160,265
20241122,094500,147789450,16250,16120,16280,16120,211
20241122,094400,144379960,16150,16190,16190,16150,40
20241122,094300,143733080,16200,16190,16200,16190,79
20241122,094200,142454050,16200,16180,16200,16180,15
20241122,094100,142211100,16220,16270,16270,16220,478
20241122,094000,134436400,16280,16280,16280,16280,0
20241122,093900,134436400,16280,16280,16280,16280,63
20241122,093800,133410760,16270,16270,16270,16270,2
20241122,093700,133378220,16270,16270,16270,16270,0
20241122,093600,133378220,16270,16270,16270,16270,102
20241122,093500,131718680,16280,16280,16280,16280,0
20241122,093400,131718680,16280,16280,16280,16280,0
20241122,093300,131718680,16280,16300,16300,16260,277
20241122,093200,127206110,16340,16340,16340,16340,0
20241122,093100,127206110,16340,16250,16340,16250,232
20241122,093000,123428030,16250,16210,16250,16210,858
20241122,092900,109502390,16230,16230,16230,16230,0
20241122,092800,109502390,16230,16220,16230,16220,6
20241122,092700,109405020,16240,16240,16240,16240,213
20241122,092600,105945900,16250,16320,16320,16250,720
20241122,092500,94228030,16340,16300,16350,16300,272
20241122,092400,89787540,16300,16270,16300,16270,1094
20241122,092300,71987120,16260,16260,16260,16260,77
20241122,092200,70735100,16260,16260,16270,16260,350
20241122,092100,65044090,16260,16240,16270,16240,405
20241122,092000,58464580,16230,16230,16230,16230,126
20241122,091900,56419600,16220,16220,16220,16220,0
20241122,091800,56419600,16220,16220,16220,16220,247
20241122,091700,52413260,16220,16200,16220,16200,132
20241122,091600,50273830,16190,16210,16210,16190,314
20241122,091500,45185490,16220,16210,16230,16200,123
20241122,091400,43192430,16230,16170,16230,16170,670
20241122,091300,32339760,16170,16170,16170,16170,81
20241122,091200,31029990,16170,16140,16180,16140,328
20241122,091100,25729900,16140,16140,16140,16140,31
20241122,091000,25229560,16140,16140,16150,16140,397
20241122,090900,18820860,16130,16080,16130,16080,689
20241122,090800,7727650,16070,16070,16070,16070,89
20241122,090700,6297420,16000,16000,16070,16000,219
20241122,090600,2792300,16000,15990,16000,15990,7
20241122,090500,2680360,15990,15990,16070,15990,35
20241122,090400,2120310,15990,16080,16080,15980,35
20241122,090300,1560480,15990,16080,16090,15990,11
20241122,090200,1383850,16080,16080,16080,16080,36
20241122,090100,804970,16090,16080,16090,16080,2
20241122,090000,772800,16100,16100,16100,16100,48