KissMeData/226950/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,203500,14560748640,19350,19350,19350,19350,10357
20241119,203400,14560748640,19350,19350,19350,19350,0
20241119,203300,14560748640,19350,19350,19350,19350,0
20241119,203200,14560748640,19350,19350,19350,19350,0
20241119,203100,14560748640,19350,19350,19350,19350,0
20241119,203000,14560748640,19350,19350,19350,19350,0
20241119,202900,14560748640,19350,19350,19350,19350,0
20241119,202800,14560748640,19350,19350,19350,19350,0
20241119,202700,14560748640,19350,19350,19350,19350,0
20241119,202600,14560748640,19350,19350,19350,19350,0
20241119,202500,14560748640,19350,19350,19350,19350,0
20241119,202400,14560748640,19350,19350,19350,19350,0
20241119,202300,14560748640,19350,19350,19350,19350,0
20241119,202200,14560748640,19350,19350,19350,19350,0
20241119,202100,14560748640,19350,19350,19350,19350,0
20241119,202000,14560748640,19350,19350,19350,19350,0
20241119,201900,14560748640,19350,19350,19350,19350,0
20241119,201800,14560748640,19350,19350,19350,19350,0
20241119,201700,14560748640,19350,19350,19350,19350,0
20241119,201600,14560748640,19350,19350,19350,19350,0
20241119,201500,14560748640,19350,19350,19350,19350,0
20241119,201400,14560748640,19350,19350,19350,19350,0
20241119,201300,14560748640,19350,19350,19350,19350,0
20241119,201200,14560748640,19350,19350,19350,19350,0
20241119,201100,14560748640,19350,19350,19350,19350,0
20241119,201000,14560748640,19350,19350,19350,19350,0
20241119,200900,14560748640,19350,19350,19350,19350,0
20241119,200800,14560748640,19350,19350,19350,19350,0
20241119,200700,14560748640,19350,19350,19350,19350,0
20241119,200600,14560748640,19350,19350,19350,19350,0
20241119,200500,14560748640,19350,19350,19350,19350,10357
20241119,200400,14560748640,19350,19350,19350,19350,0
20241119,200300,14560748640,19350,19350,19350,19350,0
20241119,200200,14560748640,19350,19350,19350,19350,0
20241119,200100,14560748640,19350,19350,19350,19350,0
20241119,200000,14560748640,19350,19350,19350,19350,0
20241119,195900,14560748640,19350,19350,19350,19350,0
20241119,195800,14560748640,19350,19350,19350,19350,0
20241119,195700,14560748640,19350,19350,19350,19350,0
20241119,195600,14560748640,19350,19350,19350,19350,0
20241119,195500,14560748640,19350,19350,19350,19350,0
20241119,195400,14560748640,19350,19350,19350,19350,0
20241119,195300,14560748640,19350,19350,19350,19350,0
20241119,195200,14560748640,19350,19350,19350,19350,0
20241119,195100,14560748640,19350,19350,19350,19350,0
20241119,195000,14560748640,19350,19350,19350,19350,0
20241119,194900,14560748640,19350,19350,19350,19350,0
20241119,194800,14560748640,19350,19350,19350,19350,0
20241119,194700,14560748640,19350,19350,19350,19350,0
20241119,194600,14560748640,19350,19350,19350,19350,0
20241119,194500,14560748640,19350,19350,19350,19350,0
20241119,194400,14560748640,19350,19350,19350,19350,0
20241119,194300,14560748640,19350,19350,19350,19350,0
20241119,194200,14560748640,19350,19350,19350,19350,0
20241119,194100,14560748640,19350,19350,19350,19350,0
20241119,194000,14560748640,19350,19350,19350,19350,0
20241119,193900,14560748640,19350,19350,19350,19350,0
20241119,193800,14560748640,19350,19350,19350,19350,0
20241119,193700,14560748640,19350,19350,19350,19350,0
20241119,193600,14560748640,19350,19350,19350,19350,0
20241119,193500,14560748640,19350,19350,19350,19350,10357
20241119,193400,14560748640,19350,19350,19350,19350,0
20241119,193300,14560748640,19350,19350,19350,19350,0
20241119,193200,14560748640,19350,19350,19350,19350,0
20241119,193100,14560748640,19350,19350,19350,19350,0
20241119,193000,14560748640,19350,19350,19350,19350,0
20241119,192900,14560748640,19350,19350,19350,19350,0
20241119,192800,14560748640,19350,19350,19350,19350,0
20241119,192700,14560748640,19350,19350,19350,19350,0
20241119,192600,14560748640,19350,19350,19350,19350,0
20241119,192500,14560748640,19350,19350,19350,19350,0
20241119,192400,14560748640,19350,19350,19350,19350,0
20241119,192300,14560748640,19350,19350,19350,19350,0
20241119,192200,14560748640,19350,19350,19350,19350,0
20241119,192100,14560748640,19350,19350,19350,19350,0
20241119,192000,14560748640,19350,19350,19350,19350,0
20241119,191900,14560748640,19350,19350,19350,19350,0
20241119,191800,14560748640,19350,19350,19350,19350,0
20241119,191700,14560748640,19350,19350,19350,19350,0
20241119,191600,14560748640,19350,19350,19350,19350,0
20241119,191500,14560748640,19350,19350,19350,19350,0
20241119,191400,14560748640,19350,19350,19350,19350,0
20241119,191300,14560748640,19350,19350,19350,19350,0
20241119,191200,14560748640,19350,19350,19350,19350,0
20241119,191100,14560748640,19350,19350,19350,19350,0
20241119,191000,14560748640,19350,19350,19350,19350,0
20241119,190900,14560748640,19350,19350,19350,19350,0
20241119,190800,14560748640,19350,19350,19350,19350,0
20241119,190700,14560748640,19350,19350,19350,19350,0
20241119,190600,14560748640,19350,19350,19350,19350,0
20241119,190500,14560748640,19350,19350,19350,19350,10357
20241119,190400,14560748640,19350,19350,19350,19350,0
20241119,190300,14560748640,19350,19350,19350,19350,0
20241119,190200,14560748640,19350,19350,19350,19350,0
20241119,190100,14560748640,19350,19350,19350,19350,0
20241119,190000,14560748640,19350,19350,19350,19350,0
20241119,185900,14560748640,19350,19350,19350,19350,0
20241119,185800,14560748640,19350,19350,19350,19350,0
20241119,185700,14560748640,19350,19350,19350,19350,0
20241119,185600,14560748640,19350,19350,19350,19350,0
20241119,185500,14560748640,19350,19350,19350,19350,0
20241119,185400,14560748640,19350,19350,19350,19350,0
20241119,185300,14560748640,19350,19350,19350,19350,0
20241119,185200,14560748640,19350,19350,19350,19350,0
20241119,185100,14560748640,19350,19350,19350,19350,0
20241119,185000,14560748640,19350,19350,19350,19350,0
20241119,184900,14560748640,19350,19350,19350,19350,0
20241119,184800,14560748640,19350,19350,19350,19350,0
20241119,184700,14560748640,19350,19350,19350,19350,0
20241119,184600,14560748640,19350,19350,19350,19350,0
20241119,184500,14560748640,19350,19350,19350,19350,0
20241119,184400,14560748640,19350,19350,19350,19350,0
20241119,184300,14560748640,19350,19350,19350,19350,0
20241119,184200,14560748640,19350,19350,19350,19350,0
20241119,184100,14560748640,19350,19350,19350,19350,0
20241119,184000,14560748640,19350,19350,19350,19350,0
20241119,183900,14560748640,19350,19350,19350,19350,0
20241119,183800,14560748640,19350,19350,19350,19350,0
20241119,183700,14560748640,19350,19350,19350,19350,0
20241119,183600,14560748640,19350,19350,19350,19350,0
20241119,183500,14560748640,19350,19350,19350,19350,10357
20241119,183400,14560748640,19350,19350,19350,19350,0
20241119,183300,14560748640,19350,19350,19350,19350,0
20241119,183200,14560748640,19350,19350,19350,19350,0
20241119,183100,14560748640,19350,19350,19350,19350,0
20241119,183000,14560748640,19350,19350,19350,19350,0
20241119,182900,14560748640,19350,19350,19350,19350,0
20241119,182800,14560748640,19350,19350,19350,19350,0
20241119,182700,14560748640,19350,19350,19350,19350,0
20241119,182600,14560748640,19350,19350,19350,19350,0
20241119,182500,14560748640,19350,19350,19350,19350,0
20241119,182400,14560748640,19350,19350,19350,19350,0
20241119,182300,14560748640,19350,19350,19350,19350,0
20241119,182200,14560748640,19350,19350,19350,19350,0
20241119,182100,14560748640,19350,19350,19350,19350,0
20241119,182000,14560748640,19350,19350,19350,19350,0
20241119,181900,14560748640,19350,19350,19350,19350,0
20241119,181800,14560748640,19350,19350,19350,19350,0
20241119,181700,14560748640,19350,19350,19350,19350,0
20241119,181600,14560748640,19350,19350,19350,19350,0
20241119,181500,14560748640,19350,19350,19350,19350,0
20241119,181400,14560748640,19350,19350,19350,19350,0
20241119,181300,14560748640,19350,19350,19350,19350,0
20241119,181200,14560748640,19350,19350,19350,19350,0
20241119,181100,14560748640,19350,19350,19350,19350,0
20241119,181000,14560748640,19350,19350,19350,19350,0
20241119,180900,14560748640,19350,19350,19350,19350,0
20241119,180800,14560748640,19350,19350,19350,19350,0
20241119,180700,14560748640,19350,19350,19350,19350,0
20241119,180600,14560748640,19350,19350,19350,19350,0
20241119,180500,14560748640,19350,19350,19350,19350,10357
20241119,180400,14560748640,19350,19350,19350,19350,0
20241119,180300,14560748640,19350,19350,19350,19350,0
20241119,180200,14560748640,19350,19350,19350,19350,0
20241119,180100,14560748640,19350,19350,19350,19350,0
20241119,180000,14560748640,19350,19350,19350,19350,0
20241119,175900,14560748640,19350,19350,19350,19350,0
20241119,175800,14560748640,19350,19350,19350,19350,0
20241119,175700,14560748640,19350,19350,19350,19350,0
20241119,175600,14560748640,19350,19350,19350,19350,0
20241119,175500,14560748640,19350,19350,19350,19350,0
20241119,175400,14560748640,19350,19350,19350,19350,0
20241119,175300,14560748640,19350,19350,19350,19350,0
20241119,175200,14560748640,19350,19350,19350,19350,0
20241119,175100,14560748640,19350,19350,19350,19350,0
20241119,175000,14560748640,19350,19350,19350,19350,0
20241119,174900,14560748640,19350,19350,19350,19350,0
20241119,174800,14560748640,19350,19350,19350,19350,0
20241119,174700,14560748640,19350,19350,19350,19350,0
20241119,174600,14560748640,19350,19350,19350,19350,0
20241119,174500,14560748640,19350,19350,19350,19350,0
20241119,174400,14560748640,19350,19350,19350,19350,0
20241119,174300,14560748640,19350,19350,19350,19350,0
20241119,174200,14560748640,19350,19350,19350,19350,0
20241119,174100,14560748640,19350,19350,19350,19350,0
20241119,174000,14560748640,19350,19350,19350,19350,0
20241119,173900,14560748640,19350,19350,19350,19350,0
20241119,173800,14560748640,19350,19350,19350,19350,0
20241119,173700,14560748640,19350,19350,19350,19350,0
20241119,173600,14560748640,19350,19350,19350,19350,0
20241119,173500,14560748640,19350,19350,19350,19350,10357
20241119,173400,14560748640,19350,19350,19350,19350,0
20241119,173300,14560748640,19350,19350,19350,19350,0
20241119,173200,14560748640,19350,19350,19350,19350,0
20241119,173100,14560748640,19350,19350,19350,19350,0
20241119,173000,14560748640,19350,19350,19350,19350,0
20241119,172900,14560748640,19350,19350,19350,19350,0
20241119,172800,14560748640,19350,19350,19350,19350,0
20241119,172700,14560748640,19350,19350,19350,19350,0
20241119,172600,14560748640,19350,19350,19350,19350,0
20241119,172500,14560748640,19350,19350,19350,19350,0
20241119,172400,14560748640,19350,19350,19350,19350,0
20241119,172300,14560748640,19350,19350,19350,19350,0
20241119,172200,14560748640,19350,19350,19350,19350,0
20241119,172100,14560748640,19350,19350,19350,19350,0
20241119,172000,14560748640,19350,19350,19350,19350,0
20241119,171900,14560748640,19350,19350,19350,19350,0
20241119,171800,14560748640,19350,19350,19350,19350,0
20241119,171700,14560748640,19350,19350,19350,19350,0
20241119,171600,14560748640,19350,19350,19350,19350,0
20241119,171500,14560748640,19350,19350,19350,19350,0
20241119,171400,14560748640,19350,19350,19350,19350,0
20241119,171300,14560748640,19350,19350,19350,19350,0
20241119,171200,14560748640,19350,19350,19350,19350,0
20241119,171100,14560748640,19350,19350,19350,19350,0
20241119,171000,14560748640,19350,19350,19350,19350,0
20241119,170900,14560748640,19350,19350,19350,19350,0
20241119,170800,14560748640,19350,19350,19350,19350,0
20241119,170700,14560748640,19350,19350,19350,19350,0
20241119,170600,14560748640,19350,19350,19350,19350,0
20241119,170500,14560748640,19350,19350,19350,19350,10357
20241119,170400,14560748640,19350,19350,19350,19350,0
20241119,170300,14560748640,19350,19350,19350,19350,0
20241119,170200,14560748640,19350,19350,19350,19350,0
20241119,170100,14560748640,19350,19350,19350,19350,0
20241119,170000,14560748640,19350,19350,19350,19350,0
20241119,165900,14560748640,19350,19350,19350,19350,0
20241119,165800,14560748640,19350,19350,19350,19350,0
20241119,165700,14560748640,19350,19350,19350,19350,0
20241119,165600,14560748640,19350,19350,19350,19350,0
20241119,165500,14560748640,19350,19350,19350,19350,0
20241119,165400,14560748640,19350,19350,19350,19350,0
20241119,165300,14560748640,19350,19350,19350,19350,0
20241119,165200,14560748640,19350,19350,19350,19350,0
20241119,165100,14560748640,19350,19350,19350,19350,0
20241119,165000,14560748640,19350,19350,19350,19350,0
20241119,164900,14560748640,19350,19350,19350,19350,0
20241119,164800,14560748640,19350,19350,19350,19350,0
20241119,164700,14560748640,19350,19350,19350,19350,0
20241119,164600,14560748640,19350,19350,19350,19350,0
20241119,164500,14560748640,19350,19350,19350,19350,0
20241119,164400,14560748640,19350,19350,19350,19350,0
20241119,164300,14560748640,19350,19350,19350,19350,0
20241119,164200,14560748640,19350,19350,19350,19350,0
20241119,164100,14560748640,19350,19350,19350,19350,0
20241119,164000,14560748640,19350,19350,19350,19350,0
20241119,163900,14560748640,19350,19350,19350,19350,0
20241119,163800,14560748640,19350,19350,19350,19350,0
20241119,163700,14560748640,19350,19350,19350,19350,0
20241119,163600,14560748640,19350,19350,19350,19350,0
20241119,163500,14560748640,19350,19350,19350,19350,10357
20241119,163400,14560748640,19350,19350,19350,19350,0
20241119,163300,14560748640,19350,19350,19350,19350,0
20241119,163200,14560748640,19350,19350,19350,19350,0
20241119,163100,14560748640,19350,19350,19350,19350,0
20241119,163000,14560748640,19350,19350,19350,19350,0
20241119,162900,14560748640,19350,19350,19350,19350,0
20241119,162800,14560748640,19350,19350,19350,19350,0
20241119,162700,14560748640,19350,19350,19350,19350,0
20241119,162600,14560748640,19350,19350,19350,19350,0
20241119,162500,14560748640,19350,19350,19350,19350,0
20241119,162400,14560748640,19350,19350,19350,19350,0
20241119,162300,14560748640,19350,19350,19350,19350,0
20241119,162200,14560748640,19350,19350,19350,19350,0
20241119,162100,14560748640,19350,19350,19350,19350,0
20241119,162000,14560748640,19350,19350,19350,19350,0
20241119,161900,14560748640,19350,19350,19350,19350,0
20241119,161800,14560748640,19350,19350,19350,19350,0
20241119,161700,14560748640,19350,19350,19350,19350,0
20241119,161600,14560748640,19350,19350,19350,19350,0
20241119,161500,14560748640,19350,19350,19350,19350,0
20241119,161400,14560748640,19350,19350,19350,19350,0
20241119,161300,14560748640,19350,19350,19350,19350,0
20241119,161200,14560748640,19350,19350,19350,19350,0
20241119,161100,14560748640,19350,19350,19350,19350,0
20241119,161000,14560748640,19350,19350,19350,19350,0
20241119,160900,14560748640,19350,19350,19350,19350,0
20241119,160800,14560748640,19350,19350,19350,19350,0
20241119,160700,14560748640,19350,19350,19350,19350,0
20241119,160600,14560748640,19350,19350,19350,19350,0
20241119,160500,14560748640,19350,19350,19350,19350,10357
20241119,160400,14560748640,19350,19350,19350,19350,0
20241119,160300,14560748640,19350,19350,19350,19350,0
20241119,160200,14560748640,19350,19350,19350,19350,0
20241119,160100,14560748640,19350,19350,19350,19350,0
20241119,160000,14560748640,19350,19350,19350,19350,0
20241119,155900,14560748640,19350,19350,19350,19350,0
20241119,155800,14560748640,19350,19350,19350,19350,0
20241119,155700,14560748640,19350,19350,19350,19350,0
20241119,155600,14560748640,19350,19350,19350,19350,0
20241119,155500,14560748640,19350,19350,19350,19350,0
20241119,155400,14560748640,19350,19350,19350,19350,0
20241119,155300,14560748640,19350,19350,19350,19350,0
20241119,155200,14560748640,19350,19350,19350,19350,0
20241119,155100,14560748640,19350,19350,19350,19350,0
20241119,155000,14560748640,19350,19350,19350,19350,0
20241119,154900,14560748640,19350,19350,19350,19350,0
20241119,154800,14560748640,19350,19350,19350,19350,0
20241119,154700,14560748640,19350,19350,19350,19350,0
20241119,154600,14560748640,19350,19350,19350,19350,0
20241119,154500,14560748640,19350,19350,19350,19350,0
20241119,154400,14560748640,19350,19350,19350,19350,0
20241119,154300,14560748640,19350,19350,19350,19350,0
20241119,154200,14560748640,19350,19350,19350,19350,0
20241119,154100,14560748640,19350,19350,19350,19350,0
20241119,154000,14560748640,19350,19350,19350,19350,0
20241119,153900,14560748640,19350,19350,19350,19350,0
20241119,153800,14560748640,19350,19350,19350,19350,0
20241119,153700,14560748640,19350,19350,19350,19350,0
20241119,153600,14560748640,19350,19350,19350,19350,0
20241119,153500,14560748640,19350,19350,19350,19350,10357
20241119,153400,14560748640,19350,19350,19350,19350,0
20241119,153300,14560748640,19350,19350,19350,19350,0
20241119,153200,14560748640,19350,19350,19350,19350,10357
20241119,153100,14360340690,19320,19320,19320,19320,0
20241119,153000,14360340690,19320,19320,19320,19320,0
20241119,152900,14360340690,19320,19320,19320,19320,0
20241119,152800,14360340690,19320,19320,19320,19320,0
20241119,152700,14360340690,19320,19320,19320,19320,0
20241119,152600,14360340690,19320,19320,19320,19320,0
20241119,152500,14360340690,19320,19320,19320,19320,0
20241119,152400,14360340690,19320,19320,19320,19320,0
20241119,152300,14360340690,19320,19320,19320,19320,0
20241119,152200,14360340690,19320,19320,19320,19320,0
20241119,152100,14360340690,19320,19320,19320,19320,0
20241119,152000,14360340690,19320,19320,19320,19320,0
20241119,151900,14360340690,19320,19260,19320,19260,9029
20241119,151800,14186084130,19260,19190,19260,19190,4289
20241119,151700,14103610500,19220,19140,19220,19140,1643
20241119,151600,14072059740,19140,19020,19200,18880,2035
20241119,151500,14033284900,19010,19120,19130,19010,773
20241119,151400,14018516330,19130,19210,19240,19130,2347
20241119,151300,13973469220,19240,19250,19260,19200,1695
20241119,151200,13940863910,19250,19220,19250,19200,2215
20241119,151100,13898262470,19200,19230,19250,19200,2825
20241119,151000,13843928180,19230,19170,19230,19170,3398
20241119,150900,13778666830,19160,19150,19170,19130,2204
20241119,150800,13736462430,19130,19150,19160,19080,2152
20241119,150700,13695336700,19150,19060,19160,19030,5571
20241119,150600,13588956440,19060,19080,19080,19060,1188
20241119,150500,13566305320,19080,19070,19080,19060,1067
20241119,150400,13545953850,19080,19060,19080,19000,1687
20241119,150300,13513780750,19060,19010,19120,18970,6293
20241119,150200,13393760550,19010,18990,19010,18900,4423
20241119,150100,13309797510,19000,18990,19010,18990,438
20241119,150000,13301474990,19000,18970,19020,18970,1821
20241119,145900,13266894280,18970,18930,18970,18930,1193
20241119,145800,13244282270,18930,18910,18930,18900,2240
20241119,145700,13201909500,18900,18890,18920,18890,586
20241119,145600,13190824800,18890,18900,18900,18870,561
20241119,145500,13180230220,18900,18900,18920,18880,2502
20241119,145400,13132921460,18900,18920,18930,18900,703
20241119,145300,13119624340,18920,18910,18920,18900,600
20241119,145200,13108276170,18910,18910,18920,18900,307
20241119,145100,13102470590,18920,18900,18930,18900,742
20241119,145000,13088435520,18910,18890,18910,18890,861
20241119,144900,13072156210,18900,18900,18930,18890,1445
20241119,144800,13044832910,18900,18890,18900,18890,353
20241119,144700,13038161730,18890,18880,18900,18870,361
20241119,144600,13031343970,18890,18890,18900,18880,235
20241119,144500,13026905450,18890,18900,18930,18890,482
20241119,144400,13017788620,18890,18910,18920,18890,402
20241119,144300,13010192690,18920,18890,18930,18890,253
20241119,144200,13005406530,18940,18900,18940,18870,294
20241119,144100,12999853440,18890,18880,18890,18860,163
20241119,144000,12996777090,18870,18860,18900,18850,227
20241119,143900,12992494730,18860,18820,18880,18810,1340
20241119,143800,12967234650,18820,18820,18820,18820,30
20241119,143700,12966670050,18850,18800,18850,18800,215
20241119,143600,12962622830,18850,18780,18850,18770,594
20241119,143500,12951448350,18780,18830,18830,18770,931
20241119,143400,12933954510,18830,18840,18840,18770,1210
20241119,143300,12911179270,18830,18930,18930,18830,1777
20241119,143200,12877586200,18930,18980,19020,18920,1529
20241119,143100,12848621500,19090,18970,19100,18970,9169
20241119,143000,12674292380,18970,18920,18970,18920,1517
20241119,142900,12645562040,18930,18910,18940,18900,394
20241119,142800,12638106090,18930,18940,18940,18910,243
20241119,142700,12633506560,18940,18950,18950,18940,777
20241119,142600,12618787370,18940,18970,18980,18940,2281
20241119,142500,12575515880,18970,18950,18970,18920,1194
20241119,142400,12552884510,18940,18860,18950,18850,1254
20241119,142300,12529188250,18850,18860,18860,18820,658
20241119,142200,12516790410,18860,18880,18880,18860,220
20241119,142100,12512637790,18890,18910,18920,18880,394
20241119,142000,12505192580,18900,18920,18940,18900,582
20241119,141900,12494179790,18920,18930,18940,18920,951
20241119,141800,12476178600,18930,18780,18930,18780,2214
20241119,141700,12434376010,18770,18780,18790,18770,311
20241119,141600,12428534640,18790,18840,18850,18780,558
20241119,141500,12418033420,18840,18920,18920,18840,446
20241119,141400,12409612330,18920,18900,18920,18820,873
20241119,141300,12393114680,18900,18740,18930,18740,4225
20241119,141200,12313578870,18760,18730,18770,18720,397
20241119,141100,12306134060,18730,18740,18760,18730,554
20241119,141000,12295755270,18730,18750,18760,18730,218
20241119,140900,12291666300,18740,18730,18740,18730,113
20241119,140800,12289549210,18770,18770,18770,18720,270
20241119,140700,12284487490,18710,18800,18810,18700,636
20241119,140600,12272546010,18800,18550,18800,18550,2803
20241119,140500,12220110380,18550,18530,18650,18530,424
20241119,140400,12212221980,18510,18580,18630,18510,2587
20241119,140300,12164106140,18580,18490,18580,18490,725
20241119,140200,12150654590,18480,18490,18530,18480,218
20241119,140100,12146618540,18540,18510,18550,18490,212
20241119,140000,12142690830,18500,18490,18550,18480,660
20241119,135900,12130479740,18480,18400,18480,18400,752
20241119,135800,12116594100,18460,18390,18460,18390,306
20241119,135700,12110960600,18440,18450,18450,18380,264
20241119,135600,12106096430,18400,18410,18450,18380,396
20241119,135500,12098799630,18410,18400,18410,18380,632
20241119,135400,12087175530,18400,18440,18440,18390,607
20241119,135300,12076000080,18490,18520,18550,18440,501
20241119,135200,12066721820,18450,18430,18550,18430,550
20241119,135100,12056569830,18430,18440,18480,18410,456
20241119,135000,12048166140,18450,18430,18530,18430,401
20241119,134900,12040772080,18450,18530,18560,18450,1166
20241119,134800,12019211070,18530,18510,18580,18490,2527
20241119,134700,11972353950,18550,18500,18580,18500,348
20241119,134600,11965898510,18560,18490,18570,18490,509
20241119,134500,11956483140,18490,18520,18570,18490,1499
20241119,134400,11928689300,18520,18430,18570,18430,2414
20241119,134300,11884015520,18430,18440,18470,18420,1607
20241119,134200,11854368730,18430,18400,18450,18400,185
20241119,134100,11850958930,18450,18380,18450,18370,1252
20241119,134000,11827948530,18370,18480,18480,18360,2598
20241119,133900,11780082320,18480,18450,18480,18440,460
20241119,133800,11771591180,18450,18420,18460,18410,477
20241119,133700,11762791630,18450,18350,18460,18340,1003
20241119,133600,11744358970,18350,18280,18350,18270,976
20241119,133500,11726487910,18270,18280,18280,18270,275
20241119,133400,11721461800,18270,18260,18310,18260,574
20241119,133300,11710962050,18260,18250,18260,18250,283
20241119,133200,11705794800,18250,18250,18300,18240,636
20241119,133100,11694186900,18260,18250,18260,18210,1239
20241119,133000,11671580230,18250,18220,18250,18220,824
20241119,132900,11656549650,18240,18230,18300,18200,3778
20241119,132800,11587676450,18230,18230,18240,18230,448
20241119,132700,11579506830,18240,18230,18300,18230,820
20241119,132600,11564546870,18230,18260,18320,18220,895
20241119,132500,11548222990,18250,18260,18330,18250,885
20241119,132400,11532053940,18250,18270,18300,18250,3439
20241119,132300,11469254440,18280,18280,18330,18280,123
20241119,132200,11467002680,18340,18250,18370,18250,5918
20241119,132100,11358471430,18250,18260,18260,18230,471
20241119,132000,11349879980,18260,18260,18260,18240,1005
20241119,131900,11331539570,18250,18300,18360,18240,1169
20241119,131800,11310179330,18360,18260,18360,18250,557
20241119,131700,11300005860,18270,18320,18360,18270,823
20241119,131600,11284960670,18310,18270,18380,18260,505
20241119,131500,11275714240,18260,18270,18280,18250,238
20241119,131400,11271367020,18250,18270,18310,18240,1247
20241119,131300,11248585850,18280,18300,18360,18280,580
20241119,131200,11237976530,18310,18400,18490,18300,3848
20241119,131100,11167330040,18410,18450,18490,18400,871
20241119,131000,11151279900,18400,18440,18450,18380,769
20241119,130900,11137135760,18440,18410,18440,18370,1562
20241119,130800,11108388340,18410,18490,18500,18410,743
20241119,130700,11094684720,18500,18500,18510,18490,1003
20241119,130600,11076128660,18510,18520,18520,18500,869
20241119,130500,11060049590,18510,18540,18550,18500,2049
20241119,130400,11022111300,18570,18590,18600,18540,501
20241119,130300,11012813250,18600,18600,18620,18580,99
20241119,130200,11010971720,18600,18610,18630,18580,2060
20241119,130100,10972660760,18600,18610,18610,18600,85
20241119,130000,10971079440,18600,18620,18630,18600,922
20241119,125900,10953913030,18620,18660,18660,18610,783
20241119,125800,10939328840,18650,18650,18660,18650,315
20241119,125700,10933454040,18640,18630,18660,18620,732
20241119,125600,10919819280,18620,18620,18660,18620,263
20241119,125500,10914917950,18660,18690,18700,18660,735
20241119,125400,10901187010,18690,18590,18690,18590,429
20241119,125300,10893184980,18600,18590,18680,18580,289
20241119,125200,10887808350,18650,18570,18650,18570,384
20241119,125100,10880665180,18560,18560,18580,18550,513
20241119,125000,10871143310,18540,18580,18580,18540,633
20241119,124900,10859390950,18590,18600,18600,18580,670
20241119,124800,10846936500,18610,18620,18620,18610,669
20241119,124700,10834482580,18610,18640,18650,18610,670
20241119,124600,10822004760,18640,18600,18640,18600,618
20241119,124500,10810507250,18610,18600,18610,18600,1091
20241119,124400,10790211230,18600,18600,18610,18580,1948
20241119,124300,10753995840,18600,18610,18610,18600,314
20241119,124200,10748154560,18610,18670,18680,18600,3651
20241119,124100,10680210770,18640,18680,18690,18640,2053
20241119,124000,10641901140,18680,18670,18700,18670,696
20241119,123900,10628903180,18660,18660,18680,18660,3665
20241119,123800,10560479850,18660,18660,18670,18660,1525
20241119,123700,10532009410,18660,18670,18700,18660,909
20241119,123600,10515037560,18680,18730,18730,18670,2451
20241119,123500,10469223290,18760,18810,18880,18720,1252
20241119,123400,10445725750,18800,18780,18880,18760,1072
20241119,123300,10425556220,18780,18770,18790,18770,129
20241119,123200,10423134350,18780,18760,18780,18750,578
20241119,123100,10412293690,18760,18750,18760,18750,313
20241119,123000,10406424020,18750,18750,18750,18740,322
20241119,122900,10400387610,18790,18740,18790,18740,135
20241119,122800,10397855330,18730,18740,18770,18720,447
20241119,122700,10389482800,18730,18730,18750,18720,584
20241119,122600,10378542010,18730,18740,18750,18730,565
20241119,122500,10367957490,18740,18760,18770,18730,1959
20241119,122400,10331225650,18760,18790,18800,18750,1011
20241119,122300,10312250610,18790,18780,18790,18780,254
20241119,122200,10307478250,18800,18790,18800,18770,650
20241119,122100,10295266690,18790,18780,18800,18780,361
20241119,122000,10288483280,18770,18780,18790,18770,546
20241119,121900,10278229940,18780,18770,18810,18770,1525
20241119,121800,10249588410,18780,18770,18810,18770,235
20241119,121700,10245174560,18810,18750,18810,18720,1126
20241119,121600,10224066740,18750,18780,18800,18750,2175
20241119,121500,10183248380,18780,18800,18810,18780,1517
20241119,121400,10154732060,18810,18870,18870,18810,6248
20241119,121300,10036931890,18860,18860,18860,18860,228
20241119,121200,10032631810,18890,18900,18900,18860,693
20241119,121100,10019545630,18890,18890,18940,18860,543
20241119,121000,10009290110,18840,18900,18940,18830,1611
20241119,120900,9978878550,18940,18890,18940,18890,324
20241119,120800,9972745330,18890,18930,18940,18890,679
20241119,120700,9959900600,18920,18910,18920,18900,233
20241119,120600,9955494670,18900,18910,18930,18890,172
20241119,120500,9952243500,18910,18910,18920,18910,714
20241119,120400,9938737280,18910,18860,18910,18860,525
20241119,120300,9928816270,18870,18850,18870,18810,2347
20241119,120200,9884605080,18850,18910,18930,18850,3960
20241119,120100,9809751080,18910,18930,18930,18900,786
20241119,120000,9794884040,18910,18930,18930,18910,621
20241119,115900,9783133120,18930,18920,18930,18920,606
20241119,115800,9771663980,18920,18970,18980,18920,1010
20241119,115700,9752505800,18970,18910,19000,18910,874
20241119,115600,9735909400,18910,18990,18990,18850,3598
20241119,115500,9667772070,18990,19120,19130,18980,7910
20241119,115400,9517077760,19130,19100,19130,19090,307
20241119,115300,9511210830,19110,19100,19120,19090,756
20241119,115200,9496769140,19110,19080,19170,19060,1308
20241119,115100,9471766770,19080,19130,19180,19050,2972
20241119,115000,9415077480,19140,19180,19190,19080,6033
20241119,114900,9299705790,19180,19180,19200,19120,3568
20241119,114800,9231278960,19170,19100,19180,19090,2639
20241119,114700,9180778050,19100,19180,19180,19060,7789
20241119,114600,9032006140,19180,19130,19200,19120,7257
20241119,114500,8893000890,19120,19090,19120,19070,4545
20241119,114400,8806225120,19070,19030,19070,18980,5615
20241119,114300,8699433110,19050,19000,19090,18960,7579
20241119,114200,8555304630,19000,18800,19000,18800,12939
20241119,114100,8310111210,18800,18890,18900,18790,2715
20241119,114000,8258992320,18890,18840,18900,18840,4164
20241119,113900,8180373200,18840,18850,18850,18810,396
20241119,113800,8172911980,18850,18830,18850,18790,1865
20241119,113700,8137787830,18830,18690,18830,18670,5177
20241119,113600,8040512550,18670,18640,18700,18640,328
20241119,113500,8034391170,18650,18650,18690,18650,127
20241119,113400,8032019940,18690,18650,18690,18640,421
20241119,113300,8024160830,18660,18650,18710,18650,1764
20241119,113200,7991203300,18650,18610,18690,18600,410
20241119,113100,7983556210,18610,18560,18700,18560,1200
20241119,113000,7961149290,18600,18500,18610,18500,1921
20241119,112900,7925455540,18490,18550,18550,18480,1370
20241119,112800,7900075130,18530,18440,18530,18430,479
20241119,112700,7891223140,18430,18700,18700,18430,11216
20241119,112600,7683170930,18620,18700,18700,18580,184
20241119,112500,7679740040,18700,18760,18760,18700,362
20241119,112400,7672950010,18760,18700,18760,18690,283
20241119,112300,7667653180,18710,18700,18760,18700,1508
20241119,112200,7639412670,18700,18690,18700,18550,2068
20241119,112100,7600750070,18690,18530,18690,18530,358
20241119,112000,7594071440,18650,18580,18650,18530,934
20241119,111900,7576746590,18700,18600,18720,18570,995
20241119,111800,7558240170,18720,18660,18720,18570,1253
20241119,111700,7534886870,18640,18710,18780,18640,1507
20241119,111600,7506696830,18740,18790,18790,18740,1443
20241119,111500,7479589790,18790,18740,18800,18740,1375
20241119,111400,7453771940,18730,18740,18740,18730,158
20241119,111300,7450811780,18740,18680,18740,18660,1012
20241119,111200,7431876930,18680,18690,18700,18660,2618
20241119,111100,7382944270,18700,18650,18720,18570,2484
20241119,111000,7336666780,18580,18650,18660,18580,340
20241119,110900,7330344390,18620,18580,18620,18570,1472
20241119,110800,7302970260,18580,18600,18620,18570,1835
20241119,110700,7268861800,18600,18710,18710,18600,3338
20241119,110600,7206649030,18720,18770,18780,18720,1815
20241119,110500,7172604580,18780,18800,18800,18770,2461
20241119,110400,7126369700,18800,18800,18800,18800,874
20241119,110300,7109938500,18820,18870,18870,18790,510
20241119,110200,7100340410,18870,18850,18870,18760,3073
20241119,110100,7042477730,18850,18830,18850,18830,2331
20241119,110000,6998548860,18830,18790,18830,18760,2222
20241119,105900,6956776480,18790,18730,18790,18730,695
20241119,105800,6943733520,18750,18800,18800,18750,779
20241119,105700,6929117540,18800,18800,18830,18750,2247
20241119,105600,6886903130,18750,18740,18800,18640,2401
20241119,105500,6841888400,18630,18640,18700,18630,677
20241119,105400,6829252990,18630,18620,18660,18620,1418
20241119,105300,6802824840,18560,18560,18620,18560,627
20241119,105200,6791177930,18560,18570,18600,18540,2937
20241119,105100,6736690440,18580,18690,18690,18580,1727
20241119,105000,6704554200,18660,18690,18690,18660,334
20241119,104900,6698315730,18690,18700,18780,18690,763
20241119,104800,6684051010,18700,18770,18810,18700,749
20241119,104700,6670011730,18760,18810,18820,18760,650
20241119,104600,6657808330,18810,18810,18810,18750,1438
20241119,104500,6630801370,18810,18830,18830,18710,969
20241119,104400,6612637340,18860,18800,18860,18690,4240
20241119,104300,6532788700,18800,18650,18800,18610,2859
20241119,104200,6479392920,18650,18670,18690,18650,770
20241119,104100,6465016100,18690,18730,18730,18680,352
20241119,104000,6458436440,18730,18770,18820,18730,702
20241119,103900,6445236000,18820,18700,18820,18650,1543
20241119,103800,6416239120,18700,18630,18700,18610,1856
20241119,103700,6381646800,18630,18750,18750,18630,1925
20241119,103600,6345695740,18750,18840,18850,18750,750
20241119,103500,6331585410,18800,18820,18860,18800,757
20241119,103400,6317330610,18820,18850,18870,18790,1308
20241119,103300,6292685800,18850,18850,18870,18840,993
20241119,103200,6273965000,18850,18790,18870,18790,968
20241119,103100,6255730730,18790,18780,18790,18780,661
20241119,103000,6243317070,18800,18710,18840,18700,1634
20241119,102900,6212666410,18710,18790,18790,18710,3706
20241119,102800,6143161110,18790,18880,18880,18770,1900
20241119,102700,6107369990,18880,18830,18880,18800,4341
20241119,102600,6025557630,18820,18760,18830,18760,1336
20241119,102500,6000420230,18800,18790,18810,18690,955
20241119,102400,5982488470,18700,18790,18820,18700,914
20241119,102300,5965388990,18840,18810,18850,18770,2513
20241119,102200,5918102920,18810,18790,18840,18790,2208
20241119,102100,5876540470,18810,18680,18820,18630,2992
20241119,102000,5820370350,18680,18700,18700,18580,1313
20241119,101900,5795891900,18580,18780,18780,18580,1908
20241119,101800,5760182540,18780,18680,18780,18570,8365
20241119,101700,5604155210,18680,18810,18900,18680,5543
20241119,101600,5500018890,18810,18760,18970,18570,17468
20241119,101500,5170308700,18810,18570,18850,18570,9931
20241119,101400,4984062810,18570,18700,18700,18560,2326
20241119,101300,4940733220,18720,18620,18720,18570,6779
20241119,101200,4814287970,18560,18380,18620,18380,8836
20241119,101100,4650432050,18440,18200,18470,18200,9030
20241119,101000,4484526450,18200,18100,18200,18030,2379
20241119,100900,4441365790,18100,18110,18130,18050,552
20241119,100800,4431374210,18150,18130,18150,18110,496
20241119,100700,4422381380,18110,18030,18110,18030,1498
20241119,100600,4395313350,18040,18100,18100,18030,1057
20241119,100500,4376233340,18120,18130,18130,18070,231
20241119,100400,4372048610,18130,18140,18140,18070,237
20241119,100300,4367762120,18140,18080,18140,18080,250
20241119,100200,4363231560,18070,18080,18080,18070,45
20241119,100100,4362418360,18040,18170,18170,18040,1261
20241119,100000,4339589020,18190,18260,18290,18190,3167
20241119,095900,4281772340,18260,18240,18260,18230,1132
20241119,095800,4261113980,18250,18250,18260,18140,396
20241119,095700,4253902430,18250,18270,18270,18190,177
20241119,095600,4250674450,18270,18160,18280,18150,695
20241119,095500,4238007260,18140,18170,18170,18050,147
20241119,095400,4235340270,18170,18020,18170,18020,526
20241119,095300,4225847180,17930,18030,18050,17820,1849
20241119,095200,4192673680,18060,18200,18290,18060,1954
20241119,095100,4157249670,18200,18120,18300,18120,1964
20241119,095000,4121432830,18120,18260,18300,18120,1804
20241119,094900,4088619920,18280,18380,18380,18270,748
20241119,094800,4074921450,18360,18310,18390,18210,3007
20241119,094700,4019810860,18330,18170,18340,18110,1885
20241119,094600,3985357590,18090,18120,18150,18070,981
20241119,094500,3967578390,18130,17960,18130,17850,1499
20241119,094400,3940505050,18070,17830,18120,17830,2197
20241119,094300,3900957670,17820,17820,17950,17820,650
20241119,094200,3889328430,17820,17780,17960,17780,1343
20241119,094100,3865329070,17830,17840,17840,17760,1531
20241119,094000,3838094670,17820,17790,17850,17790,1193
20241119,093900,3816846110,17790,17770,18000,17770,191
20241119,093800,3813441880,17810,17760,17810,17750,596
20241119,093700,3802857320,17760,17760,17800,17700,1768
20241119,093600,3771482570,17760,17970,17970,17760,3858
20241119,093500,3702635420,18000,17900,18000,17900,409
20241119,093400,3695308250,17900,17900,17950,17850,3624
20241119,093300,3630454550,17950,18090,18110,17950,1922
20241119,093200,3595864220,18040,17970,18090,17950,2981
20241119,093100,3542215430,17970,18030,18030,17750,6196
20241119,093000,3431085390,18030,18280,18290,18010,7966
20241119,092900,3286806240,18290,18350,18350,18210,801
20241119,092800,3272191540,18270,18330,18350,18180,2691
20241119,092700,3223018800,18180,18230,18350,18150,3035
20241119,092600,3167602760,18230,18360,18360,18200,5228
20241119,092500,3072168440,18350,18430,18430,18350,6583
20241119,092400,2951168550,18430,18590,18590,18420,2473
20241119,092300,2905468430,18430,18390,18620,18330,5186
20241119,092200,2809848810,18470,18600,18710,18390,9499
20241119,092100,2633251050,18710,18570,18760,18570,14386
20241119,092000,2364445150,18570,18350,18700,18350,11229
20241119,091900,2156085440,18350,18170,18350,18100,4587
20241119,091800,2072489720,18160,18070,18190,18070,1393
20241119,091700,2047237860,18040,18050,18080,18010,739
20241119,091600,2033890650,18050,18000,18050,17950,2233
20241119,091500,1993633340,18010,17990,18020,17950,1087
20241119,091400,1974074450,17900,18050,18070,17850,11795
20241119,091300,1761817580,18050,18020,18070,18020,4965
20241119,091200,1672252380,18020,18050,18050,18020,3507
20241119,091100,1609000540,18050,18260,18300,18010,9679
20241119,091000,1432799770,18280,18080,18300,18070,16313
20241119,090900,1135810000,18080,17990,18180,17800,12600
20241119,090800,908558270,17970,17600,17990,17550,10063
20241119,090700,729818290,17680,17340,17680,17340,821
20241119,090600,715397210,17340,17300,17700,17210,3941
20241119,090500,646898280,17210,17110,17290,17110,2901
20241119,090400,597033240,17110,17350,17360,17100,6002
20241119,090300,493292140,17470,17300,17470,17270,3333
20241119,090200,435632900,17300,17310,17400,17230,5629
20241119,090100,338315520,17310,17780,17780,17260,9479
20241119,090000,172118060,17780,17570,17790,17550,9757