KissMeData/045100/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,192600,443324530,16810,16810,16810,16810,331
20241122,192500,443324530,16810,16810,16810,16810,0
20241122,192400,443324530,16810,16810,16810,16810,0
20241122,192300,443324530,16810,16810,16810,16810,0
20241122,192200,443324530,16810,16810,16810,16810,0
20241122,192100,443324530,16810,16810,16810,16810,0
20241122,192000,443324530,16810,16810,16810,16810,0
20241122,191900,443324530,16810,16810,16810,16810,0
20241122,191800,443324530,16810,16810,16810,16810,0
20241122,191700,443324530,16810,16810,16810,16810,0
20241122,191600,443324530,16810,16810,16810,16810,0
20241122,191500,443324530,16810,16810,16810,16810,0
20241122,191400,443324530,16810,16810,16810,16810,0
20241122,191300,443324530,16810,16810,16810,16810,0
20241122,191200,443324530,16810,16810,16810,16810,0
20241122,191100,443324530,16810,16810,16810,16810,0
20241122,191000,443324530,16810,16810,16810,16810,0
20241122,190900,443324530,16810,16810,16810,16810,0
20241122,190800,443324530,16810,16810,16810,16810,0
20241122,190700,443324530,16810,16810,16810,16810,0
20241122,190600,443324530,16810,16810,16810,16810,0
20241122,190500,443324530,16810,16810,16810,16810,0
20241122,190400,443324530,16810,16810,16810,16810,0
20241122,190300,443324530,16810,16810,16810,16810,0
20241122,190200,443324530,16810,16810,16810,16810,0
20241122,190100,443324530,16810,16810,16810,16810,0
20241122,190000,443324530,16810,16810,16810,16810,0
20241122,185900,443324530,16810,16810,16810,16810,0
20241122,185800,443324530,16810,16810,16810,16810,0
20241122,185700,443324530,16810,16810,16810,16810,0
20241122,185600,443324530,16810,16810,16810,16810,331
20241122,185500,443324530,16810,16810,16810,16810,0
20241122,185400,443324530,16810,16810,16810,16810,0
20241122,185300,443324530,16810,16810,16810,16810,0
20241122,185200,443324530,16810,16810,16810,16810,0
20241122,185100,443324530,16810,16810,16810,16810,0
20241122,185000,443324530,16810,16810,16810,16810,0
20241122,184900,443324530,16810,16810,16810,16810,0
20241122,184800,443324530,16810,16810,16810,16810,0
20241122,184700,443324530,16810,16810,16810,16810,0
20241122,184600,443324530,16810,16810,16810,16810,0
20241122,184500,443324530,16810,16810,16810,16810,0
20241122,184400,443324530,16810,16810,16810,16810,0
20241122,184300,443324530,16810,16810,16810,16810,0
20241122,184200,443324530,16810,16810,16810,16810,0
20241122,184100,443324530,16810,16810,16810,16810,0
20241122,184000,443324530,16810,16810,16810,16810,0
20241122,183900,443324530,16810,16810,16810,16810,0
20241122,183800,443324530,16810,16810,16810,16810,0
20241122,183700,443324530,16810,16810,16810,16810,0
20241122,183600,443324530,16810,16810,16810,16810,0
20241122,183500,443324530,16810,16810,16810,16810,0
20241122,183400,443324530,16810,16810,16810,16810,0
20241122,183300,443324530,16810,16810,16810,16810,0
20241122,183200,443324530,16810,16810,16810,16810,0
20241122,183100,443324530,16810,16810,16810,16810,0
20241122,183000,443324530,16810,16810,16810,16810,0
20241122,182900,443324530,16810,16810,16810,16810,0
20241122,182800,443324530,16810,16810,16810,16810,0
20241122,182700,443324530,16810,16810,16810,16810,0
20241122,182600,443324530,16810,16810,16810,16810,331
20241122,182500,443324530,16810,16810,16810,16810,0
20241122,182400,443324530,16810,16810,16810,16810,0
20241122,182300,443324530,16810,16810,16810,16810,0
20241122,182200,443324530,16810,16810,16810,16810,0
20241122,182100,443324530,16810,16810,16810,16810,0
20241122,182000,443324530,16810,16810,16810,16810,0
20241122,181900,443324530,16810,16810,16810,16810,0
20241122,181800,443324530,16810,16810,16810,16810,0
20241122,181700,443324530,16810,16810,16810,16810,0
20241122,181600,443324530,16810,16810,16810,16810,0
20241122,181500,443324530,16810,16810,16810,16810,0
20241122,181400,443324530,16810,16810,16810,16810,0
20241122,181300,443324530,16810,16810,16810,16810,0
20241122,181200,443324530,16810,16810,16810,16810,0
20241122,181100,443324530,16810,16810,16810,16810,0
20241122,181000,443324530,16810,16810,16810,16810,0
20241122,180900,443324530,16810,16810,16810,16810,0
20241122,180800,443324530,16810,16810,16810,16810,0
20241122,180700,443324530,16810,16810,16810,16810,0
20241122,180600,443324530,16810,16810,16810,16810,0
20241122,180500,443324530,16810,16810,16810,16810,0
20241122,180400,443324530,16810,16810,16810,16810,0
20241122,180300,443324530,16810,16810,16810,16810,0
20241122,180200,443324530,16810,16810,16810,16810,0
20241122,180100,443324530,16810,16810,16810,16810,0
20241122,180000,443324530,16810,16810,16810,16810,0
20241122,175900,443324530,16810,16810,16810,16810,0
20241122,175800,443324530,16810,16810,16810,16810,0
20241122,175700,443324530,16810,16810,16810,16810,0
20241122,175600,443324530,16810,16810,16810,16810,331
20241122,175500,443324530,16810,16810,16810,16810,0
20241122,175400,443324530,16810,16810,16810,16810,0
20241122,175300,443324530,16810,16810,16810,16810,0
20241122,175200,443324530,16810,16810,16810,16810,0
20241122,175100,443324530,16810,16810,16810,16810,0
20241122,175000,443324530,16810,16810,16810,16810,0
20241122,174900,443324530,16810,16810,16810,16810,0
20241122,174800,443324530,16810,16810,16810,16810,0
20241122,174700,443324530,16810,16810,16810,16810,0
20241122,174600,443324530,16810,16810,16810,16810,0
20241122,174500,443324530,16810,16810,16810,16810,0
20241122,174400,443324530,16810,16810,16810,16810,0
20241122,174300,443324530,16810,16810,16810,16810,0
20241122,174200,443324530,16810,16810,16810,16810,0
20241122,174100,443324530,16810,16810,16810,16810,0
20241122,174000,443324530,16810,16810,16810,16810,0
20241122,173900,443324530,16810,16810,16810,16810,0
20241122,173800,443324530,16810,16810,16810,16810,0
20241122,173700,443324530,16810,16810,16810,16810,0
20241122,173600,443324530,16810,16810,16810,16810,0
20241122,173500,443324530,16810,16810,16810,16810,0
20241122,173400,443324530,16810,16810,16810,16810,0
20241122,173300,443324530,16810,16810,16810,16810,0
20241122,173200,443324530,16810,16810,16810,16810,0
20241122,173100,443324530,16810,16810,16810,16810,0
20241122,173000,443324530,16810,16810,16810,16810,0
20241122,172900,443324530,16810,16810,16810,16810,0
20241122,172800,443324530,16810,16810,16810,16810,0
20241122,172700,443324530,16810,16810,16810,16810,0
20241122,172600,443324530,16810,16810,16810,16810,331
20241122,172500,443324530,16810,16810,16810,16810,0
20241122,172400,443324530,16810,16810,16810,16810,0
20241122,172300,443324530,16810,16810,16810,16810,0
20241122,172200,443324530,16810,16810,16810,16810,0
20241122,172100,443324530,16810,16810,16810,16810,0
20241122,172000,443324530,16810,16810,16810,16810,0
20241122,171900,443324530,16810,16810,16810,16810,0
20241122,171800,443324530,16810,16810,16810,16810,0
20241122,171700,443324530,16810,16810,16810,16810,0
20241122,171600,443324530,16810,16810,16810,16810,0
20241122,171500,443324530,16810,16810,16810,16810,0
20241122,171400,443324530,16810,16810,16810,16810,0
20241122,171300,443324530,16810,16810,16810,16810,0
20241122,171200,443324530,16810,16810,16810,16810,0
20241122,171100,443324530,16810,16810,16810,16810,0
20241122,171000,443324530,16810,16810,16810,16810,0
20241122,170900,443324530,16810,16810,16810,16810,0
20241122,170800,443324530,16810,16810,16810,16810,0
20241122,170700,443324530,16810,16810,16810,16810,0
20241122,170600,443324530,16810,16810,16810,16810,0
20241122,170500,443324530,16810,16810,16810,16810,0
20241122,170400,443324530,16810,16810,16810,16810,0
20241122,170300,443324530,16810,16810,16810,16810,0
20241122,170200,443324530,16810,16810,16810,16810,0
20241122,170100,443324530,16810,16810,16810,16810,0
20241122,170000,443324530,16810,16810,16810,16810,0
20241122,165900,443324530,16810,16810,16810,16810,0
20241122,165800,443324530,16810,16810,16810,16810,0
20241122,165700,443324530,16810,16810,16810,16810,0
20241122,165600,443324530,16810,16810,16810,16810,331
20241122,165500,443324530,16810,16810,16810,16810,0
20241122,165400,443324530,16810,16810,16810,16810,0
20241122,165300,443324530,16810,16810,16810,16810,0
20241122,165200,443324530,16810,16810,16810,16810,0
20241122,165100,443324530,16810,16810,16810,16810,0
20241122,165000,443324530,16810,16810,16810,16810,0
20241122,164900,443324530,16810,16810,16810,16810,0
20241122,164800,443324530,16810,16810,16810,16810,0
20241122,164700,443324530,16810,16810,16810,16810,0
20241122,164600,443324530,16810,16810,16810,16810,0
20241122,164500,443324530,16810,16810,16810,16810,0
20241122,164400,443324530,16810,16810,16810,16810,0
20241122,164300,443324530,16810,16810,16810,16810,0
20241122,164200,443324530,16810,16810,16810,16810,0
20241122,164100,443324530,16810,16810,16810,16810,0
20241122,164000,443324530,16810,16810,16810,16810,0
20241122,163900,443324530,16810,16810,16810,16810,0
20241122,163800,443324530,16810,16810,16810,16810,0
20241122,163700,443324530,16810,16810,16810,16810,0
20241122,163600,443324530,16810,16810,16810,16810,0
20241122,163500,443324530,16810,16810,16810,16810,0
20241122,163400,443324530,16810,16810,16810,16810,0
20241122,163300,443324530,16810,16810,16810,16810,0
20241122,163200,443324530,16810,16810,16810,16810,0
20241122,163100,443324530,16810,16810,16810,16810,0
20241122,163000,443324530,16810,16810,16810,16810,0
20241122,162900,443324530,16810,16810,16810,16810,0
20241122,162800,443324530,16810,16810,16810,16810,0
20241122,162700,443324530,16810,16810,16810,16810,0
20241122,162600,443324530,16810,16810,16810,16810,331
20241122,162500,443324530,16810,16810,16810,16810,0
20241122,162400,443324530,16810,16810,16810,16810,0
20241122,162300,443324530,16810,16810,16810,16810,0
20241122,162200,443324530,16810,16810,16810,16810,0
20241122,162100,443324530,16810,16810,16810,16810,0
20241122,162000,443324530,16810,16810,16810,16810,0
20241122,161900,443324530,16810,16810,16810,16810,0
20241122,161800,443324530,16810,16810,16810,16810,0
20241122,161700,443324530,16810,16810,16810,16810,0
20241122,161600,443324530,16810,16810,16810,16810,0
20241122,161500,443324530,16810,16810,16810,16810,0
20241122,161400,443324530,16810,16810,16810,16810,0
20241122,161300,443324530,16810,16810,16810,16810,0
20241122,161200,443324530,16810,16810,16810,16810,0
20241122,161100,443324530,16810,16810,16810,16810,0
20241122,161000,443324530,16810,16810,16810,16810,0
20241122,160900,443324530,16810,16810,16810,16810,0
20241122,160800,443324530,16810,16810,16810,16810,0
20241122,160700,443324530,16810,16810,16810,16810,0
20241122,160600,443324530,16810,16810,16810,16810,0
20241122,160500,443324530,16810,16810,16810,16810,0
20241122,160400,443324530,16810,16810,16810,16810,0
20241122,160300,443324530,16810,16810,16810,16810,0
20241122,160200,443324530,16810,16810,16810,16810,0
20241122,160100,443324530,16810,16810,16810,16810,0
20241122,160000,443324530,16810,16810,16810,16810,0
20241122,155900,443324530,16810,16810,16810,16810,0
20241122,155800,443324530,16810,16810,16810,16810,0
20241122,155700,443324530,16810,16810,16810,16810,0
20241122,155600,443324530,16810,16810,16810,16810,331
20241122,155500,443324530,16810,16810,16810,16810,0
20241122,155400,443324530,16810,16810,16810,16810,0
20241122,155300,443324530,16810,16810,16810,16810,0
20241122,155200,443324530,16810,16810,16810,16810,0
20241122,155100,443324530,16810,16810,16810,16810,0
20241122,155000,443324530,16810,16810,16810,16810,0
20241122,154900,443324530,16810,16810,16810,16810,0
20241122,154800,443324530,16810,16810,16810,16810,0
20241122,154700,443324530,16810,16810,16810,16810,0
20241122,154600,443324530,16810,16810,16810,16810,0
20241122,154500,443324530,16810,16810,16810,16810,0
20241122,154400,443324530,16810,16810,16810,16810,0
20241122,154300,443324530,16810,16810,16810,16810,0
20241122,154200,443324530,16810,16810,16810,16810,0
20241122,154100,443324530,16810,16810,16810,16810,0
20241122,154000,443324530,16810,16810,16810,16810,0
20241122,153900,443324530,16810,16810,16810,16810,0
20241122,153800,443324530,16810,16810,16810,16810,0
20241122,153700,443324530,16810,16810,16810,16810,0
20241122,153600,443324530,16810,16810,16810,16810,0
20241122,153500,443324530,16810,16810,16810,16810,0
20241122,153400,443324530,16810,16810,16810,16810,0
20241122,153300,443324530,16810,16810,16810,16810,0
20241122,153200,443324530,16810,16810,16810,16810,0
20241122,153100,443324530,16810,16810,16810,16810,0
20241122,153000,443324530,16810,16810,16810,16810,331
20241122,152900,437760420,16770,16770,16770,16770,0
20241122,152800,437760420,16770,16770,16770,16770,0
20241122,152700,437760420,16770,16770,16770,16770,0
20241122,152600,437760420,16770,16770,16770,16770,0
20241122,152500,437760420,16770,16770,16770,16770,0
20241122,152400,437760420,16770,16770,16770,16770,0
20241122,152300,437760420,16770,16770,16770,16770,0
20241122,152200,437760420,16770,16770,16770,16770,0
20241122,152100,437760420,16770,16770,16770,16770,0
20241122,152000,437760420,16770,16770,16770,16770,0
20241122,151900,437760420,16770,16750,16770,16750,70
20241122,151800,436587800,16750,16750,16770,16750,36
20241122,151700,435984700,16750,16750,16750,16750,10
20241122,151600,435817200,16750,16770,16770,16750,5
20241122,151500,435733410,16770,16770,16770,16770,9
20241122,151400,435582480,16750,16750,16750,16750,0
20241122,151300,435582480,16750,16750,16760,16750,220
20241122,151200,431896090,16750,16750,16750,16750,0
20241122,151100,431896090,16750,16750,16750,16750,0
20241122,151000,431896090,16750,16750,16750,16750,8
20241122,150900,431762090,16760,16760,16760,16760,0
20241122,150800,431762090,16760,16760,16760,16760,0
20241122,150700,431762090,16760,16760,16760,16760,0
20241122,150600,431762090,16760,16760,16760,16760,0
20241122,150500,431762090,16760,16760,16760,16760,20
20241122,150400,431426890,16760,16760,16760,16760,2
20241122,150300,431393370,16760,16750,16760,16750,340
20241122,150200,425697360,16750,16750,16750,16750,0
20241122,150100,425697360,16750,16750,16750,16750,0
20241122,150000,425697360,16750,16750,16750,16750,8
20241122,145900,425563360,16750,16750,16750,16750,0
20241122,145800,425563360,16750,16750,16750,16750,0
20241122,145700,425563360,16750,16750,16750,16750,0
20241122,145600,425563360,16750,16760,16760,16750,18
20241122,145500,425261760,16750,16750,16750,16750,0
20241122,145400,425261760,16750,16750,16750,16750,0
20241122,145300,425261760,16750,16750,16750,16750,8
20241122,145200,425127760,16750,16750,16750,16750,0
20241122,145100,425127760,16750,16750,16750,16750,15
20241122,145000,424876510,16750,16750,16750,16750,8
20241122,144900,424742510,16750,16750,16750,16750,0
20241122,144800,424742510,16750,16750,16750,16750,0
20241122,144700,424742510,16750,16750,16750,16750,8
20241122,144600,424608510,16750,16750,16750,16750,0
20241122,144500,424608510,16750,16750,16750,16750,0
20241122,144400,424608510,16750,16750,16750,16750,7
20241122,144300,424491260,16750,16750,16750,16750,0
20241122,144200,424491260,16750,16750,16750,16750,0
20241122,144100,424491260,16750,16750,16750,16750,74
20241122,144000,423251760,16760,16760,16760,16760,0
20241122,143900,423251760,16760,16760,16760,16760,35
20241122,143800,422665160,16750,16760,16760,16750,559
20241122,143700,413296910,16750,16750,16750,16750,0
20241122,143600,413296910,16750,16750,16750,16750,0
20241122,143500,413296910,16750,16750,16750,16750,8
20241122,143400,413162910,16750,16750,16750,16750,0
20241122,143300,413162910,16750,16750,16750,16750,0
20241122,143200,413162910,16750,16750,16750,16750,8
20241122,143100,413028910,16760,16750,16760,16750,20
20241122,143000,412693760,16750,16750,16750,16750,300
20241122,142900,407668760,16740,16750,16750,16740,26
20241122,142800,407233340,16750,16750,16750,16750,32
20241122,142700,406697340,16740,16740,16740,16740,8
20241122,142600,406563420,16750,16750,16750,16750,0
20241122,142500,406563420,16750,16750,16750,16740,385
20241122,142400,400114820,16750,16750,16750,16750,0
20241122,142300,400114820,16750,16750,16750,16750,8
20241122,142200,399980820,16760,16760,16760,16760,0
20241122,142100,399980820,16760,16760,16760,16760,64
20241122,142000,398908180,16750,16750,16750,16750,7
20241122,141900,398790930,16750,16750,16750,16750,0
20241122,141800,398790930,16750,16740,16750,16740,143
20241122,141700,396397000,16750,16750,16750,16750,6
20241122,141600,396296500,16750,16750,16750,16750,0
20241122,141500,396296500,16750,16750,16750,16750,6
20241122,141400,396196000,16750,16760,16760,16750,53
20241122,141300,395307790,16740,16740,16740,16740,0
20241122,141200,395307790,16740,16740,16740,16740,543
20241122,141100,386217970,16750,16750,16750,16750,7
20241122,141000,386100720,16750,16750,16750,16750,123
20241122,140900,384040470,16740,16740,16740,16740,8
20241122,140800,383906550,16750,16750,16750,16750,0
20241122,140700,383906550,16750,16750,16750,16750,0
20241122,140600,383906550,16750,16740,16750,16740,19
20241122,140500,383588380,16740,16740,16740,16740,0
20241122,140400,383588380,16740,16750,16750,16740,99
20241122,140300,381930160,16740,16740,16740,16740,974
20241122,140200,365625400,16740,16760,16760,16740,443
20241122,140100,358208610,16770,16770,16770,16770,0
20241122,140000,358208610,16770,16770,16770,16770,10
20241122,135900,358040910,16770,16770,16770,16770,20
20241122,135800,357705510,16760,16760,16760,16760,0
20241122,135700,357705510,16760,16760,16760,16760,8
20241122,135600,357571430,16730,16730,16730,16730,0
20241122,135500,357571430,16730,16730,16880,16730,1503
20241122,135400,332242920,16720,16720,16720,16720,8
20241122,135300,332109160,16720,16720,16720,16720,0
20241122,135200,332109160,16720,16720,16720,16720,0
20241122,135100,332109160,16720,16720,16720,16720,7
20241122,135000,331992120,16770,16750,16770,16750,3
20241122,134900,331941840,16730,16730,16730,16730,85
20241122,134800,330519790,16720,16720,16720,16720,0
20241122,134700,330519790,16720,16720,16720,16720,8
20241122,134600,330386030,16730,16730,16730,16730,0
20241122,134500,330386030,16730,16750,16750,16720,9
20241122,134400,330235420,16720,16720,16720,16720,0
20241122,134300,330235420,16720,16720,16720,16720,0
20241122,134200,330235420,16720,16720,16720,16720,7
20241122,134100,330118380,16730,16730,16730,16730,59
20241122,134000,329131310,16730,16730,16730,16730,6
20241122,133900,329030930,16720,16720,16720,16720,48
20241122,133800,328228370,16710,16700,16710,16700,57
20241122,133700,327275970,16700,16700,16700,16700,0
20241122,133600,327275970,16700,16700,16700,16700,0
20241122,133500,327275970,16700,16710,16710,16700,65
20241122,133400,326189890,16710,16710,16710,16710,0
20241122,133300,326189890,16710,16710,16710,16710,0
20241122,133200,326189890,16710,16710,16710,16710,267
20241122,133100,321728320,16710,16710,16710,16710,0
20241122,133000,321728320,16710,16700,16710,16700,9
20241122,132900,321578000,16710,16710,16710,16710,1
20241122,132800,321561290,16710,16710,16710,16710,0
20241122,132700,321561290,16710,16700,16710,16700,34
20241122,132600,320993230,16710,16710,16710,16710,157
20241122,132500,318369760,16710,16710,16710,16710,0
20241122,132400,318369760,16710,16710,16710,16710,109
20241122,132300,316548370,16700,16700,16700,16700,12
20241122,132200,316347970,16700,16700,16700,16700,0
20241122,132100,316347970,16700,16700,16700,16700,0
20241122,132000,316347970,16700,16710,16710,16700,329
20241122,131900,310851160,16700,16710,16710,16700,13
20241122,131800,310633980,16700,16700,16700,16700,8
20241122,131700,310500380,16700,16720,16720,16700,343
20241122,131600,304768940,16720,16720,16720,16720,19
20241122,131500,304451260,16710,16720,16720,16710,656
20241122,131400,293486240,16730,16740,16740,16730,170
20241122,131300,290642130,16730,16740,16740,16730,1044
20241122,131200,273166910,16740,16760,16760,16740,1725
20241122,131100,244264380,16760,16760,16760,16760,47
20241122,131000,243476660,16760,16760,16760,16760,21
20241122,130900,243124700,16760,16760,16760,16760,528
20241122,130800,234275420,16760,16770,16770,16760,19
20241122,130700,233956860,16760,16760,16760,16760,45
20241122,130600,233202660,16760,16760,16770,16760,30
20241122,130500,232699800,16760,16770,16770,16760,294
20241122,130400,227770370,16770,16770,16770,16770,0
20241122,130300,227770370,16770,16770,16770,16770,0
20241122,130200,227770370,16770,16770,16770,16770,7
20241122,130100,227652980,16770,16770,16770,16770,0
20241122,130000,227652980,16770,16770,16770,16770,24
20241122,125900,227250500,16780,16780,16780,16780,2
20241122,125800,227216940,16780,16780,16780,16780,49
20241122,125700,226394720,16780,16780,16780,16780,0
20241122,125600,226394720,16780,16780,16780,16780,7
20241122,125500,226277260,16780,16780,16780,16780,0
20241122,125400,226277260,16780,16780,16780,16780,0
20241122,125300,226277260,16780,16780,16780,16780,7
20241122,125200,226159800,16780,16780,16800,16780,30
20241122,125100,225656380,16800,16780,16800,16780,20
20241122,125000,225320760,16790,16790,16790,16790,708
20241122,124900,213433440,16790,16790,16790,16790,184
20241122,124800,210344080,16780,16780,16780,16780,4
20241122,124700,210276960,16780,16780,16780,16780,0
20241122,124600,210276960,16780,16780,16780,16780,63
20241122,124500,209219820,16780,16780,16780,16780,0
20241122,124400,209219820,16780,16780,16780,16780,0
20241122,124300,209219820,16780,16780,16780,16780,7
20241122,124200,209102360,16780,16780,16780,16780,0
20241122,124100,209102360,16780,16780,16780,16780,1
20241122,124000,209085580,16780,16780,16780,16780,7
20241122,123900,208968120,16790,16790,16790,16790,0
20241122,123800,208968120,16790,16790,16790,16790,5
20241122,123700,208884170,16780,16780,16780,16780,7
20241122,123600,208766710,16790,16790,16790,16790,0
20241122,123500,208766710,16790,16790,16790,16790,0
20241122,123400,208766710,16790,16790,16790,16790,81
20241122,123300,207406720,16790,16790,16790,16790,0
20241122,123200,207406720,16790,16790,16790,16790,0
20241122,123100,207406720,16790,16790,16790,16790,127
20241122,123000,205274390,16790,16790,16800,16790,565
20241122,122900,195782830,16790,16780,16790,16780,412
20241122,122800,188867990,16780,16780,16780,16780,0
20241122,122700,188867990,16780,16780,16780,16780,0
20241122,122600,188867990,16780,16780,16780,16780,10
20241122,122500,188700190,16780,16780,16780,16780,79
20241122,122400,187374570,16780,16780,16790,16780,128
20241122,122300,185226430,16780,16780,16780,16780,40
20241122,122200,184555230,16780,16780,16780,16780,513
20241122,122100,175947090,16780,16780,16780,16780,0
20241122,122000,175947090,16780,16780,16780,16780,0
20241122,121900,175947090,16780,16780,16780,16780,11
20241122,121800,175762510,16770,16780,16780,16770,173
20241122,121700,172860300,16770,16770,16770,16770,0
20241122,121600,172860300,16770,16770,16770,16770,7
20241122,121500,172742910,16770,16770,16770,16770,22
20241122,121400,172373970,16780,16780,16780,16780,1
20241122,121300,172357190,16770,16770,16770,16770,7
20241122,121200,172239800,16770,16770,16770,16770,0
20241122,121100,172239800,16770,16770,16770,16770,0
20241122,121000,172239800,16770,16770,16770,16770,8
20241122,120900,172105640,16770,16770,16770,16770,0
20241122,120800,172105640,16770,16770,16770,16770,0
20241122,120700,172105640,16770,16770,16770,16770,7
20241122,120600,171988250,16780,16780,16780,16780,0
20241122,120500,171988250,16780,16770,16780,16770,102
20241122,120400,170276710,16780,16780,16780,16780,5
20241122,120300,170192810,16780,16780,16780,16780,0
20241122,120200,170192810,16780,16780,16780,16780,10
20241122,120100,170025010,16780,16780,16780,16780,10
20241122,120000,169857210,16780,16780,16780,16780,33
20241122,115900,169303470,16780,16780,16780,16780,7
20241122,115800,169186010,16780,16780,16780,16780,51
20241122,115700,168330230,16780,16780,16780,16780,0
20241122,115600,168330230,16780,16780,16780,16780,7
20241122,115500,168212770,16780,16780,16780,16780,0
20241122,115400,168212770,16780,16780,16780,16780,0
20241122,115300,168212770,16780,16780,16780,16780,7
20241122,115200,168095310,16780,16780,16780,16780,0
20241122,115100,168095310,16780,16780,16780,16780,0
20241122,115000,168095310,16780,16780,16780,16780,7
20241122,114900,167977850,16780,16780,16780,16780,21
20241122,114800,167625470,16780,16780,16780,16780,0
20241122,114700,167625470,16780,16780,16780,16780,7
20241122,114600,167508010,16780,16780,16780,16780,0
20241122,114500,167508010,16780,16780,16780,16780,0
20241122,114400,167508010,16780,16780,16780,16780,8
20241122,114300,167373770,16800,16790,16800,16790,37
20241122,114200,166752530,16780,16780,16780,16780,10
20241122,114100,166584730,16790,16780,16790,16780,51
20241122,114000,165728520,16780,16780,16780,16780,0
20241122,113900,165728520,16780,16780,16780,16780,21
20241122,113800,165376140,16780,16780,16780,16780,7
20241122,113700,165258680,16770,16770,16770,16770,0
20241122,113600,165258680,16770,16770,16770,16770,0
20241122,113500,165258680,16770,16770,16770,16770,29
20241122,113400,164772350,16770,16770,16770,16770,0
20241122,113300,164772350,16770,16770,16770,16770,20
20241122,113200,164436950,16770,16780,16780,16770,397
20241122,113100,157777250,16780,16780,16780,16780,0
20241122,113000,157777250,16780,16790,16790,16780,19
20241122,112900,157458270,16790,16790,16790,16790,7
20241122,112800,157340740,16790,16800,16800,16790,25
20241122,112700,156920930,16800,16800,16800,16800,0
20241122,112600,156920930,16800,16820,16820,16800,7
20241122,112500,156803300,16770,16770,16770,16770,0
20241122,112400,156803300,16770,16770,16770,16770,0
20241122,112300,156803300,16770,16810,16810,16770,607
20241122,112200,146612000,16810,16810,16810,16810,0
20241122,112100,146612000,16810,16810,16810,16810,0
20241122,112000,146612000,16810,16790,16810,16790,87
20241122,111900,145149690,16790,16790,16790,16790,0
20241122,111800,145149690,16790,16810,16810,16790,140
20241122,111700,142798670,16810,16810,16810,16810,7
20241122,111600,142681000,16870,16870,16870,16870,0
20241122,111500,142681000,16870,16870,16870,16870,40
20241122,111400,142006200,16870,16830,16870,16810,2547
20241122,111300,99062430,16810,16810,16810,16810,0
20241122,111200,99062430,16810,16810,16810,16810,0
20241122,111100,99062430,16810,16810,16810,16810,7
20241122,111000,98944760,16800,16800,16800,16800,100
20241122,110900,97264760,16800,16820,16820,16800,412
20241122,110800,90342410,16820,16820,16820,16820,7
20241122,110700,90224670,16830,16830,16830,16830,51
20241122,110600,89366340,16830,16830,16830,16830,0
20241122,110500,89366340,16830,16840,16840,16830,19
20241122,110400,89046450,16840,16840,16840,16840,8
20241122,110300,88911730,16840,16830,16840,16830,404
20241122,110200,82110160,16830,16830,16830,16820,177
20241122,110100,79131330,16830,16820,16830,16820,79
20241122,110000,77802540,16820,16820,16820,16820,0
20241122,105900,77802540,16820,16820,16820,16820,7
20241122,105800,77684800,16820,16820,16820,16820,1
20241122,105700,77667980,16820,16820,16820,16820,5
20241122,105600,77583880,16820,16820,16820,16820,7
20241122,105500,77466140,16820,16820,16820,16820,0
20241122,105400,77466140,16820,16820,16820,16820,7
20241122,105300,77348400,16820,16820,16820,16820,0
20241122,105200,77348400,16820,16820,16820,16820,0
20241122,105100,77348400,16820,16820,16820,16820,8
20241122,105000,77213840,16820,16820,16820,16820,49
20241122,104900,76389660,16820,16820,16820,16820,53
20241122,104800,75498200,16820,16820,16820,16820,7
20241122,104700,75380460,16820,16830,16830,16820,100
20241122,104600,73697570,16830,16830,16830,16830,0
20241122,104500,73697570,16830,16830,16830,16830,8
20241122,104400,73562930,16830,16830,16830,16830,20
20241122,104300,73226330,16830,16830,16830,16830,20
20241122,104200,72889730,16830,16830,16830,16830,8
20241122,104100,72755090,16850,16850,16850,16850,2
20241122,104000,72721390,16850,16850,16850,16850,0
20241122,103900,72721390,16850,16830,16850,16830,75
20241122,103800,71457780,16850,16850,16850,16850,0
20241122,103700,71457780,16850,16830,16850,16830,28
20241122,103600,70986520,16850,16830,16850,16830,218
20241122,103500,67314480,16830,16830,16830,16830,0
20241122,103400,67314480,16830,16830,16830,16830,1
20241122,103300,67297650,16830,16830,16830,16830,7
20241122,103200,67179840,16830,16830,16830,16830,2
20241122,103100,67146180,16820,16820,16820,16820,1
20241122,103000,67129360,16820,16820,16820,16820,8
20241122,102900,66994800,16830,16830,16830,16830,34
20241122,102800,66422580,16820,16820,16820,16820,0
20241122,102700,66422580,16820,16820,16820,16820,7
20241122,102600,66304840,16830,16830,16830,16830,0
20241122,102500,66304840,16830,16820,16830,16820,90
20241122,102400,64790830,16820,16820,16820,16820,7
20241122,102300,64673090,16820,16820,16820,16820,0
20241122,102200,64673090,16820,16820,16820,16820,0
20241122,102100,64673090,16820,16820,16820,16820,7
20241122,102000,64555350,16830,16830,16830,16830,0
20241122,101900,64555350,16830,16820,16830,16820,62
20241122,101800,63512500,16790,16790,16790,16790,8
20241122,101700,63378180,16790,16790,16790,16790,0
20241122,101600,63378180,16790,16790,16790,16790,0
20241122,101500,63378180,16790,16810,16810,16790,7
20241122,101400,63260580,16820,16820,16820,16820,64
20241122,101300,62184100,16820,16820,16820,16820,0
20241122,101200,62184100,16820,16820,16820,16820,8
20241122,101100,62049540,16840,16840,16840,16840,2
20241122,101000,62015860,16840,16840,16840,16840,1
20241122,100900,61999020,16800,16800,16800,16800,7
20241122,100800,61881420,16800,16800,16800,16800,0
20241122,100700,61881420,16800,16800,16800,16800,0
20241122,100600,61881420,16800,16840,16840,16800,8
20241122,100500,61746980,16840,16810,16840,16790,1630
20241122,100400,34339610,16790,16790,16790,16790,0
20241122,100300,34339610,16790,16790,16790,16790,60
20241122,100200,33332210,16810,16810,16810,16810,16
20241122,100100,33063250,16830,16830,16830,16830,0
20241122,100000,33063250,16830,16830,16830,16830,0
20241122,095900,33063250,16830,16830,16830,16830,0
20241122,095800,33063250,16830,16830,16830,16830,0
20241122,095700,33063250,16830,16830,16830,16830,0
20241122,095600,33063250,16830,16780,16830,16780,258
20241122,095500,28729940,16800,16790,16800,16760,404
20241122,095400,21952090,16800,16800,16800,16800,97
20241122,095300,20322490,16830,16810,16830,16800,70
20241122,095200,19146100,16810,16810,16810,16810,0
20241122,095100,19146100,16810,16810,16810,16810,0
20241122,095000,19146100,16810,16830,16830,16810,48
20241122,094900,18338820,16830,16830,16830,16830,100
20241122,094800,16655820,16830,16810,16830,16810,26
20241122,094700,16218300,16830,16820,16830,16820,69
20241122,094600,15057630,16830,16830,16830,16830,0
20241122,094500,15057630,16830,16830,16830,16830,2
20241122,094400,15023970,16800,16840,16840,16800,14
20241122,094300,14788660,16840,16840,16840,16840,3
20241122,094200,14738140,16840,16840,16840,16840,0
20241122,094100,14738140,16840,16840,16840,16840,21
20241122,094000,14384500,16840,16840,16840,16840,0
20241122,093900,14384500,16840,16840,16840,16840,50
20241122,093800,13542500,16860,16860,16860,16860,0
20241122,093700,13542500,16860,16860,16860,16860,0
20241122,093600,13542500,16860,16860,16860,16860,0
20241122,093500,13542500,16860,16860,16860,16860,14
20241122,093400,13306460,16860,16860,16860,16860,24
20241122,093300,12901820,16860,16860,16860,16860,0
20241122,093200,12901820,16860,16860,16860,16860,0
20241122,093100,12901820,16860,16860,16860,16860,0
20241122,093000,12901820,16860,16860,16860,16860,1
20241122,092900,12884960,16870,16870,16870,16870,0
20241122,092800,12884960,16870,16820,16870,16800,109
20241122,092700,11053230,16870,16870,16870,16870,0
20241122,092600,11053230,16870,16870,16870,16870,10
20241122,092500,10884530,16820,16820,16820,16820,0
20241122,092400,10884530,16820,16820,16820,16820,9
20241122,092300,10733150,16870,16870,16870,16870,0
20241122,092200,10733150,16870,16870,16870,16870,0
20241122,092100,10733150,16870,16870,16870,16870,0
20241122,092000,10733150,16870,16870,16870,16870,4
20241122,091900,10665670,16870,16870,16870,16870,3
20241122,091800,10615060,16870,16870,16870,16870,0
20241122,091700,10615060,16870,16870,16870,16870,11
20241122,091600,10429490,16870,16870,16870,16870,0
20241122,091500,10429490,16870,16870,16870,16870,0
20241122,091400,10429490,16870,16870,16870,16870,0
20241122,091300,10429490,16870,16770,16870,16770,108
20241122,091200,8617530,16870,16870,16870,16870,0
20241122,091100,8617530,16870,16870,16870,16870,0
20241122,091000,8617530,16870,16870,16870,16870,9
20241122,090900,8465700,16870,16870,16870,16870,0
20241122,090800,8465700,16870,16780,16870,16750,372
20241122,090700,2222690,16880,16880,16880,16880,3
20241122,090600,2172050,16880,16860,16880,16860,60
20241122,090500,1159730,16890,16890,16890,16890,0
20241122,090400,1159730,16890,16890,16890,16890,0
20241122,090300,1159730,16890,16780,16890,16780,5
20241122,090200,1075720,16890,16890,16890,16890,2
20241122,090100,1041940,16770,16900,16900,16770,2
20241122,090000,1008270,16900,16890,16900,16760,60