KissMeData/192400/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,202900,740216630,17330,17330,17330,17330,275
20231115,202800,740216630,17330,17330,17330,17330,0
20231115,202700,740216630,17330,17330,17330,17330,0
20231115,202600,740216630,17330,17330,17330,17330,0
20231115,202500,740216630,17330,17330,17330,17330,0
20231115,202400,740216630,17330,17330,17330,17330,0
20231115,202300,740216630,17330,17330,17330,17330,0
20231115,202200,740216630,17330,17330,17330,17330,0
20231115,202100,740216630,17330,17330,17330,17330,0
20231115,202000,740216630,17330,17330,17330,17330,0
20231115,201900,740216630,17330,17330,17330,17330,0
20231115,201800,740216630,17330,17330,17330,17330,0
20231115,201700,740216630,17330,17330,17330,17330,0
20231115,201600,740216630,17330,17330,17330,17330,0
20231115,201500,740216630,17330,17330,17330,17330,0
20231115,201400,740216630,17330,17330,17330,17330,0
20231115,201300,740216630,17330,17330,17330,17330,0
20231115,201200,740216630,17330,17330,17330,17330,0
20231115,201100,740216630,17330,17330,17330,17330,0
20231115,201000,740216630,17330,17330,17330,17330,0
20231115,200900,740216630,17330,17330,17330,17330,0
20231115,200800,740216630,17330,17330,17330,17330,0
20231115,200700,740216630,17330,17330,17330,17330,0
20231115,200600,740216630,17330,17330,17330,17330,0
20231115,200500,740216630,17330,17330,17330,17330,0
20231115,200400,740216630,17330,17330,17330,17330,0
20231115,200300,740216630,17330,17330,17330,17330,0
20231115,200200,740216630,17330,17330,17330,17330,0
20231115,200100,740216630,17330,17330,17330,17330,0
20231115,200000,740216630,17330,17330,17330,17330,0
20231115,195900,740216630,17330,17330,17330,17330,275
20231115,195800,740216630,17330,17330,17330,17330,0
20231115,195700,740216630,17330,17330,17330,17330,0
20231115,195600,740216630,17330,17330,17330,17330,0
20231115,195500,740216630,17330,17330,17330,17330,0
20231115,195400,740216630,17330,17330,17330,17330,0
20231115,195300,740216630,17330,17330,17330,17330,0
20231115,195200,740216630,17330,17330,17330,17330,0
20231115,195100,740216630,17330,17330,17330,17330,0
20231115,195000,740216630,17330,17330,17330,17330,0
20231115,194900,740216630,17330,17330,17330,17330,0
20231115,194800,740216630,17330,17330,17330,17330,0
20231115,194700,740216630,17330,17330,17330,17330,0
20231115,194600,740216630,17330,17330,17330,17330,0
20231115,194500,740216630,17330,17330,17330,17330,0
20231115,194400,740216630,17330,17330,17330,17330,0
20231115,194300,740216630,17330,17330,17330,17330,0
20231115,194200,740216630,17330,17330,17330,17330,0
20231115,194100,740216630,17330,17330,17330,17330,0
20231115,194000,740216630,17330,17330,17330,17330,0
20231115,193900,740216630,17330,17330,17330,17330,0
20231115,193800,740216630,17330,17330,17330,17330,0
20231115,193700,740216630,17330,17330,17330,17330,0
20231115,193600,740216630,17330,17330,17330,17330,0
20231115,193500,740216630,17330,17330,17330,17330,0
20231115,193400,740216630,17330,17330,17330,17330,0
20231115,193300,740216630,17330,17330,17330,17330,0
20231115,193200,740216630,17330,17330,17330,17330,0
20231115,193100,740216630,17330,17330,17330,17330,0
20231115,193000,740216630,17330,17330,17330,17330,0
20231115,192900,740216630,17330,17330,17330,17330,275
20231115,192800,740216630,17330,17330,17330,17330,0
20231115,192700,740216630,17330,17330,17330,17330,0
20231115,192600,740216630,17330,17330,17330,17330,0
20231115,192500,740216630,17330,17330,17330,17330,0
20231115,192400,740216630,17330,17330,17330,17330,0
20231115,192300,740216630,17330,17330,17330,17330,0
20231115,192200,740216630,17330,17330,17330,17330,0
20231115,192100,740216630,17330,17330,17330,17330,0
20231115,192000,740216630,17330,17330,17330,17330,0
20231115,191900,740216630,17330,17330,17330,17330,0
20231115,191800,740216630,17330,17330,17330,17330,0
20231115,191700,740216630,17330,17330,17330,17330,0
20231115,191600,740216630,17330,17330,17330,17330,0
20231115,191500,740216630,17330,17330,17330,17330,0
20231115,191400,740216630,17330,17330,17330,17330,0
20231115,191300,740216630,17330,17330,17330,17330,0
20231115,191200,740216630,17330,17330,17330,17330,0
20231115,191100,740216630,17330,17330,17330,17330,0
20231115,191000,740216630,17330,17330,17330,17330,0
20231115,190900,740216630,17330,17330,17330,17330,0
20231115,190800,740216630,17330,17330,17330,17330,0
20231115,190700,740216630,17330,17330,17330,17330,0
20231115,190600,740216630,17330,17330,17330,17330,0
20231115,190500,740216630,17330,17330,17330,17330,0
20231115,190400,740216630,17330,17330,17330,17330,0
20231115,190300,740216630,17330,17330,17330,17330,0
20231115,190200,740216630,17330,17330,17330,17330,0
20231115,190100,740216630,17330,17330,17330,17330,0
20231115,190000,740216630,17330,17330,17330,17330,0
20231115,185900,740216630,17330,17330,17330,17330,275
20231115,185800,740216630,17330,17330,17330,17330,0
20231115,185700,740216630,17330,17330,17330,17330,0
20231115,185600,740216630,17330,17330,17330,17330,0
20231115,185500,740216630,17330,17330,17330,17330,0
20231115,185400,740216630,17330,17330,17330,17330,0
20231115,185300,740216630,17330,17330,17330,17330,0
20231115,185200,740216630,17330,17330,17330,17330,0
20231115,185100,740216630,17330,17330,17330,17330,0
20231115,185000,740216630,17330,17330,17330,17330,0
20231115,184900,740216630,17330,17330,17330,17330,0
20231115,184800,740216630,17330,17330,17330,17330,0
20231115,184700,740216630,17330,17330,17330,17330,0
20231115,184600,740216630,17330,17330,17330,17330,0
20231115,184500,740216630,17330,17330,17330,17330,0
20231115,184400,740216630,17330,17330,17330,17330,0
20231115,184300,740216630,17330,17330,17330,17330,0
20231115,184200,740216630,17330,17330,17330,17330,0
20231115,184100,740216630,17330,17330,17330,17330,0
20231115,184000,740216630,17330,17330,17330,17330,0
20231115,183900,740216630,17330,17330,17330,17330,0
20231115,183800,740216630,17330,17330,17330,17330,0
20231115,183700,740216630,17330,17330,17330,17330,0
20231115,183600,740216630,17330,17330,17330,17330,0
20231115,183500,740216630,17330,17330,17330,17330,0
20231115,183400,740216630,17330,17330,17330,17330,0
20231115,183300,740216630,17330,17330,17330,17330,0
20231115,183200,740216630,17330,17330,17330,17330,0
20231115,183100,740216630,17330,17330,17330,17330,0
20231115,183000,740216630,17330,17330,17330,17330,0
20231115,182900,740216630,17330,17330,17330,17330,275
20231115,182800,740216630,17330,17330,17330,17330,0
20231115,182700,740216630,17330,17330,17330,17330,0
20231115,182600,740216630,17330,17330,17330,17330,0
20231115,182500,740216630,17330,17330,17330,17330,0
20231115,182400,740216630,17330,17330,17330,17330,0
20231115,182300,740216630,17330,17330,17330,17330,0
20231115,182200,740216630,17330,17330,17330,17330,0
20231115,182100,740216630,17330,17330,17330,17330,0
20231115,182000,740216630,17330,17330,17330,17330,0
20231115,181900,740216630,17330,17330,17330,17330,0
20231115,181800,740216630,17330,17330,17330,17330,0
20231115,181700,740216630,17330,17330,17330,17330,0
20231115,181600,740216630,17330,17330,17330,17330,0
20231115,181500,740216630,17330,17330,17330,17330,0
20231115,181400,740216630,17330,17330,17330,17330,0
20231115,181300,740216630,17330,17330,17330,17330,0
20231115,181200,740216630,17330,17330,17330,17330,0
20231115,181100,740216630,17330,17330,17330,17330,0
20231115,181000,740216630,17330,17330,17330,17330,0
20231115,180900,740216630,17330,17330,17330,17330,0
20231115,180800,740216630,17330,17330,17330,17330,0
20231115,180700,740216630,17330,17330,17330,17330,0
20231115,180600,740216630,17330,17330,17330,17330,0
20231115,180500,740216630,17330,17330,17330,17330,0
20231115,180400,740216630,17330,17330,17330,17330,0
20231115,180300,740216630,17330,17330,17330,17330,0
20231115,180200,740216630,17330,17330,17330,17330,0
20231115,180100,740216630,17330,17330,17330,17330,0
20231115,180000,740216630,17330,17330,17330,17330,0
20231115,175900,740216630,17330,17330,17330,17330,275
20231115,175800,740216630,17330,17330,17330,17330,0
20231115,175700,740216630,17330,17330,17330,17330,0
20231115,175600,740216630,17330,17330,17330,17330,0
20231115,175500,740216630,17330,17330,17330,17330,0
20231115,175400,740216630,17330,17330,17330,17330,0
20231115,175300,740216630,17330,17330,17330,17330,0
20231115,175200,740216630,17330,17330,17330,17330,0
20231115,175100,740216630,17330,17330,17330,17330,0
20231115,175000,740216630,17330,17330,17330,17330,0
20231115,174900,740216630,17330,17330,17330,17330,0
20231115,174800,740216630,17330,17330,17330,17330,0
20231115,174700,740216630,17330,17330,17330,17330,0
20231115,174600,740216630,17330,17330,17330,17330,0
20231115,174500,740216630,17330,17330,17330,17330,0
20231115,174400,740216630,17330,17330,17330,17330,0
20231115,174300,740216630,17330,17330,17330,17330,0
20231115,174200,740216630,17330,17330,17330,17330,0
20231115,174100,740216630,17330,17330,17330,17330,0
20231115,174000,740216630,17330,17330,17330,17330,0
20231115,173900,740216630,17330,17330,17330,17330,0
20231115,173800,740216630,17330,17330,17330,17330,0
20231115,173700,740216630,17330,17330,17330,17330,0
20231115,173600,740216630,17330,17330,17330,17330,0
20231115,173500,740216630,17330,17330,17330,17330,0
20231115,173400,740216630,17330,17330,17330,17330,0
20231115,173300,740216630,17330,17330,17330,17330,0
20231115,173200,740216630,17330,17330,17330,17330,0
20231115,173100,740216630,17330,17330,17330,17330,0
20231115,173000,740216630,17330,17330,17330,17330,0
20231115,172900,740216630,17330,17330,17330,17330,275
20231115,172800,740216630,17330,17330,17330,17330,0
20231115,172700,740216630,17330,17330,17330,17330,0
20231115,172600,740216630,17330,17330,17330,17330,0
20231115,172500,740216630,17330,17330,17330,17330,0
20231115,172400,740216630,17330,17330,17330,17330,0
20231115,172300,740216630,17330,17330,17330,17330,0
20231115,172200,740216630,17330,17330,17330,17330,0
20231115,172100,740216630,17330,17330,17330,17330,0
20231115,172000,740216630,17330,17330,17330,17330,0
20231115,171900,740216630,17330,17330,17330,17330,0
20231115,171800,740216630,17330,17330,17330,17330,0
20231115,171700,740216630,17330,17330,17330,17330,0
20231115,171600,740216630,17330,17330,17330,17330,0
20231115,171500,740216630,17330,17330,17330,17330,0
20231115,171400,740216630,17330,17330,17330,17330,0
20231115,171300,740216630,17330,17330,17330,17330,0
20231115,171200,740216630,17330,17330,17330,17330,0
20231115,171100,740216630,17330,17330,17330,17330,0
20231115,171000,740216630,17330,17330,17330,17330,0
20231115,170900,740216630,17330,17330,17330,17330,0
20231115,170800,740216630,17330,17330,17330,17330,0
20231115,170700,740216630,17330,17330,17330,17330,0
20231115,170600,740216630,17330,17330,17330,17330,0
20231115,170500,740216630,17330,17330,17330,17330,0
20231115,170400,740216630,17330,17330,17330,17330,0
20231115,170300,740216630,17330,17330,17330,17330,0
20231115,170200,740216630,17330,17330,17330,17330,0
20231115,170100,740216630,17330,17330,17330,17330,0
20231115,170000,740216630,17330,17330,17330,17330,0
20231115,165900,740216630,17330,17330,17330,17330,275
20231115,165800,740216630,17330,17330,17330,17330,0
20231115,165700,740216630,17330,17330,17330,17330,0
20231115,165600,740216630,17330,17330,17330,17330,0
20231115,165500,740216630,17330,17330,17330,17330,0
20231115,165400,740216630,17330,17330,17330,17330,0
20231115,165300,740216630,17330,17330,17330,17330,0
20231115,165200,740216630,17330,17330,17330,17330,0
20231115,165100,740216630,17330,17330,17330,17330,0
20231115,165000,740216630,17330,17330,17330,17330,0
20231115,164900,740216630,17330,17330,17330,17330,0
20231115,164800,740216630,17330,17330,17330,17330,0
20231115,164700,740216630,17330,17330,17330,17330,0
20231115,164600,740216630,17330,17330,17330,17330,0
20231115,164500,740216630,17330,17330,17330,17330,0
20231115,164400,740216630,17330,17330,17330,17330,0
20231115,164300,740216630,17330,17330,17330,17330,0
20231115,164200,740216630,17330,17330,17330,17330,0
20231115,164100,740216630,17330,17330,17330,17330,0
20231115,164000,740216630,17330,17330,17330,17330,0
20231115,163900,740216630,17330,17330,17330,17330,0
20231115,163800,740216630,17330,17330,17330,17330,0
20231115,163700,740216630,17330,17330,17330,17330,0
20231115,163600,740216630,17330,17330,17330,17330,0
20231115,163500,740216630,17330,17330,17330,17330,0
20231115,163400,740216630,17330,17330,17330,17330,0
20231115,163300,740216630,17330,17330,17330,17330,0
20231115,163200,740216630,17330,17330,17330,17330,0
20231115,163100,740216630,17330,17330,17330,17330,0
20231115,163000,740216630,17330,17330,17330,17330,0
20231115,162900,740216630,17330,17330,17330,17330,275
20231115,162800,740216630,17330,17330,17330,17330,0
20231115,162700,740216630,17330,17330,17330,17330,0
20231115,162600,740216630,17330,17330,17330,17330,0
20231115,162500,740216630,17330,17330,17330,17330,0
20231115,162400,740216630,17330,17330,17330,17330,0
20231115,162300,740216630,17330,17330,17330,17330,0
20231115,162200,740216630,17330,17330,17330,17330,0
20231115,162100,740216630,17330,17330,17330,17330,0
20231115,162000,740216630,17330,17330,17330,17330,0
20231115,161900,740216630,17330,17330,17330,17330,0
20231115,161800,740216630,17330,17330,17330,17330,0
20231115,161700,740216630,17330,17330,17330,17330,0
20231115,161600,740216630,17330,17330,17330,17330,0
20231115,161500,740216630,17330,17330,17330,17330,0
20231115,161400,740216630,17330,17330,17330,17330,0
20231115,161300,740216630,17330,17330,17330,17330,0
20231115,161200,740216630,17330,17330,17330,17330,0
20231115,161100,740216630,17330,17330,17330,17330,0
20231115,161000,740216630,17330,17330,17330,17330,0
20231115,160900,740216630,17330,17330,17330,17330,0
20231115,160800,740216630,17330,17330,17330,17330,0
20231115,160700,740216630,17330,17330,17330,17330,0
20231115,160600,740216630,17330,17330,17330,17330,0
20231115,160500,740216630,17330,17330,17330,17330,0
20231115,160400,740216630,17330,17330,17330,17330,0
20231115,160300,740216630,17330,17330,17330,17330,0
20231115,160200,740216630,17330,17330,17330,17330,0
20231115,160100,740216630,17330,17330,17330,17330,0
20231115,160000,740216630,17330,17330,17330,17330,0
20231115,155900,740216630,17330,17330,17330,17330,275
20231115,155800,740216630,17330,17330,17330,17330,0
20231115,155700,740216630,17330,17330,17330,17330,0
20231115,155600,740216630,17330,17330,17330,17330,0
20231115,155500,740216630,17330,17330,17330,17330,0
20231115,155400,740216630,17330,17330,17330,17330,0
20231115,155300,740216630,17330,17330,17330,17330,0
20231115,155200,740216630,17330,17330,17330,17330,0
20231115,155100,740216630,17330,17330,17330,17330,0
20231115,155000,740216630,17330,17330,17330,17330,0
20231115,154900,740216630,17330,17330,17330,17330,0
20231115,154800,740216630,17330,17330,17330,17330,0
20231115,154700,740216630,17330,17330,17330,17330,0
20231115,154600,740216630,17330,17330,17330,17330,0
20231115,154500,740216630,17330,17330,17330,17330,0
20231115,154400,740216630,17330,17330,17330,17330,0
20231115,154300,740216630,17330,17330,17330,17330,0
20231115,154200,740216630,17330,17330,17330,17330,0
20231115,154100,740216630,17330,17330,17330,17330,0
20231115,154000,740216630,17330,17330,17330,17330,0
20231115,153900,740216630,17330,17330,17330,17330,0
20231115,153800,740216630,17330,17330,17330,17330,0
20231115,153700,740216630,17330,17330,17330,17330,0
20231115,153600,740216630,17330,17330,17330,17330,0
20231115,153500,740216630,17330,17330,17330,17330,0
20231115,153400,740216630,17330,17330,17330,17330,0
20231115,153300,740216630,17330,17330,17330,17330,0
20231115,153200,740216630,17330,17330,17330,17330,0
20231115,153100,740216630,17330,17330,17330,17330,0
20231115,153000,740216630,17330,17330,17330,17330,275
20231115,152900,735450880,17310,17310,17310,17310,0
20231115,152800,735450880,17310,17310,17310,17310,0
20231115,152700,735450880,17310,17310,17310,17310,0
20231115,152600,735450880,17310,17310,17310,17310,0
20231115,152500,735450880,17310,17310,17310,17310,0
20231115,152400,735450880,17310,17310,17310,17310,0
20231115,152300,735450880,17310,17310,17310,17310,0
20231115,152200,735450880,17310,17310,17310,17310,0
20231115,152100,735450880,17310,17310,17310,17310,0
20231115,152000,735450880,17310,17310,17310,17310,0
20231115,151900,735450880,17310,17330,17330,17310,39
20231115,151800,734775090,17330,17330,17330,17310,66
20231115,151700,733631390,17330,17330,17330,17330,18
20231115,151600,733319450,17330,17330,17330,17330,19
20231115,151500,732990180,17330,17310,17330,17310,24
20231115,151400,732574340,17320,17330,17330,17320,110
20231115,151300,730669040,17310,17310,17310,17310,4
20231115,151200,730599800,17310,17310,17310,17310,4
20231115,151100,730530560,17310,17310,17310,17310,11
20231115,151000,730340150,17320,17320,17330,17320,62
20231115,150900,729266220,17330,17320,17330,17320,34
20231115,150800,728677040,17330,17340,17340,17320,50
20231115,150700,727810530,17330,17320,17330,17320,28
20231115,150600,727325330,17330,17320,17330,17320,37
20231115,150500,726684160,17330,17330,17330,17330,43
20231115,150400,725938970,17340,17330,17340,17330,33
20231115,150300,725366790,17340,17340,17350,17340,36
20231115,150200,724742440,17330,17330,17330,17330,4
20231115,150100,724673120,17340,17330,17340,17330,36
20231115,150000,724048920,17330,17330,17330,17320,48
20231115,145900,723217200,17350,17340,17350,17340,102
20231115,145800,721448020,17350,17360,17360,17350,150
20231115,145700,718844950,17350,17340,17350,17340,49
20231115,145600,717994980,17350,17330,17350,17330,109
20231115,145500,716103910,17340,17330,17350,17330,91
20231115,145400,714525870,17350,17310,17350,17310,58
20231115,145300,713520120,17310,17340,17340,17310,241
20231115,145200,709346350,17350,17340,17360,17340,89
20231115,145100,707802350,17360,17350,17360,17340,111
20231115,145000,705875770,17340,17350,17350,17330,23
20231115,144900,705476810,17350,17350,17360,17350,74
20231115,144800,704192220,17360,17360,17360,17350,104
20231115,144700,702386820,17350,17340,17350,17340,39
20231115,144600,701710210,17350,17350,17350,17350,79
20231115,144500,700339560,17360,17350,17370,17350,91
20231115,144400,698759690,17360,17340,17360,17330,60
20231115,144300,697718970,17340,17350,17350,17340,89
20231115,144200,696175420,17360,17350,17360,17340,166
20231115,144100,693295310,17360,17350,17360,17350,83
20231115,144000,691854470,17360,17360,17360,17340,71
20231115,143900,690622760,17370,17360,17370,17350,110
20231115,143800,688712560,17370,17370,17370,17350,44
20231115,143700,687948380,17380,17370,17380,17360,60
20231115,143600,686906100,17370,17360,17370,17360,56
20231115,143500,685933850,17370,17360,17370,17360,110
20231115,143400,684023190,17370,17370,17370,17360,113
20231115,143300,682061200,17370,17360,17370,17360,75
20231115,143200,680758920,17370,17360,17370,17360,122
20231115,143100,678640270,17370,17350,17370,17350,54
20231115,143000,677702620,17360,17370,17370,17350,49
20231115,142900,676851890,17370,17350,17370,17350,206
20231115,142800,673275350,17350,17350,17360,17350,47
20231115,142700,672459480,17350,17340,17350,17340,54
20231115,142600,671522620,17340,17340,17350,17340,171
20231115,142500,668556240,17340,17370,17370,17340,70
20231115,142400,667341500,17360,17360,17360,17360,78
20231115,142300,665987420,17370,17370,17370,17350,91
20231115,142200,664407890,17370,17350,17370,17350,52
20231115,142100,663505070,17360,17350,17360,17350,86
20231115,142000,662012150,17360,17350,17360,17340,103
20231115,141900,660224980,17360,17360,17360,17350,62
20231115,141800,659148700,17360,17370,17370,17350,91
20231115,141700,657568840,17370,17360,17370,17360,82
20231115,141600,656144930,17350,17360,17370,17350,103
20231115,141500,654357100,17360,17360,17370,17360,47
20231115,141400,653540950,17370,17360,17370,17360,112
20231115,141300,651596050,17360,17370,17370,17360,170
20231115,141200,648644740,17370,17370,17370,17360,111
20231115,141100,646716770,17370,17370,17370,17370,68
20231115,141000,645535610,17370,17350,17370,17350,115
20231115,140900,643538950,17360,17360,17360,17360,97
20231115,140800,641855030,17370,17370,17370,17370,21
20231115,140700,641490260,17350,17340,17350,17340,204
20231115,140600,637951070,17340,17370,17370,17340,92
20231115,140500,636353980,17370,17360,17370,17360,53
20231115,140400,635433450,17360,17360,17370,17360,101
20231115,140300,633679490,17360,17370,17370,17360,66
20231115,140200,632533250,17370,17360,17370,17360,43
20231115,140100,631786460,17360,17350,17360,17350,174
20231115,140000,628767350,17350,17350,17360,17350,331
20231115,135900,623022090,17360,17360,17360,17360,41
20231115,135800,622310330,17360,17350,17360,17330,124
20231115,135700,620159520,17350,17320,17350,17320,138
20231115,135600,617767950,17320,17300,17330,17300,1779
20231115,135500,586989900,17300,17280,17300,17280,588
20231115,135400,576823660,17280,17290,17290,17280,57
20231115,135300,575838340,17290,17290,17290,17280,94
20231115,135200,574213510,17290,17290,17290,17290,50
20231115,135100,573349010,17280,17280,17280,17280,146
20231115,135000,570826130,17270,17280,17290,17270,156
20231115,134900,568130970,17280,17280,17290,17280,241
20231115,134800,563966480,17280,17270,17280,17270,145
20231115,134700,561460890,17280,17270,17280,17270,703
20231115,134600,549314880,17260,17230,17260,17230,2191
20231115,134500,511548850,17230,17230,17230,17230,94
20231115,134400,509929230,17220,17220,17220,17220,572
20231115,134300,500079390,17220,17230,17230,17220,50
20231115,134200,499218300,17220,17230,17230,17220,110
20231115,134100,497324000,17220,17210,17230,17210,41
20231115,134000,496617710,17210,17190,17210,17190,279
20231115,133900,491816980,17200,17200,17200,17200,193
20231115,133800,488497380,17200,17200,17200,17200,36
20231115,133700,487878180,17200,17200,17200,17190,389
20231115,133600,481190550,17200,17200,17200,17190,141
20231115,133500,478765790,17200,17210,17210,17200,228
20231115,133400,474843550,17210,17210,17210,17210,181
20231115,133300,471728540,17190,17200,17200,17190,100
20231115,133200,470008970,17200,17210,17210,17200,71
20231115,133100,468787490,17200,17200,17200,17200,10
20231115,133000,468615490,17200,17180,17200,17180,55
20231115,132900,467670350,17200,17190,17200,17180,57
20231115,132800,466690240,17200,17190,17200,17190,17
20231115,132700,466397860,17190,17200,17200,17190,114
20231115,132600,464438060,17190,17200,17200,17190,84
20231115,132500,462993690,17200,17200,17200,17200,14
20231115,132400,462752890,17200,17200,17200,17200,0
20231115,132300,462752890,17200,17190,17200,17190,101
20231115,132200,461016130,17190,17190,17190,17190,4
20231115,132100,460947370,17200,17200,17200,17200,14
20231115,132000,460706570,17200,17200,17200,17190,99
20231115,131900,459004200,17200,17200,17200,17200,0
20231115,131800,459004200,17200,17200,17200,17200,15
20231115,131700,458746200,17200,17200,17200,17200,92
20231115,131600,457163800,17190,17200,17200,17190,57
20231115,131500,456183830,17190,17190,17190,17190,50
20231115,131400,455324330,17200,17200,17200,17200,56
20231115,131300,454361130,17190,17200,17200,17190,58
20231115,131200,453363960,17200,17200,17200,17200,0
20231115,131100,453363960,17200,17200,17200,17200,14
20231115,131000,453123160,17200,17190,17200,17190,96
20231115,130900,451472500,17200,17200,17200,17200,14
20231115,130800,451231700,17200,17200,17200,17200,0
20231115,130700,451231700,17200,17200,17200,17200,57
20231115,130600,450251300,17200,17200,17200,17190,194
20231115,130500,446914970,17190,17190,17190,17190,5
20231115,130400,446829020,17200,17190,17200,17190,59
20231115,130300,445814260,17190,17190,17190,17190,45
20231115,130200,445040710,17200,17200,17200,17200,26
20231115,130100,444593510,17200,17190,17200,17190,46
20231115,130000,443802350,17190,17190,17190,17180,47
20231115,125900,442994460,17190,17190,17190,17190,4
20231115,125800,442925700,17200,17180,17200,17180,46
20231115,125700,442134580,17180,17180,17180,17180,37
20231115,125600,441498920,17180,17180,17180,17180,11
20231115,125500,441309940,17190,17190,17190,17170,74
20231115,125400,440037940,17180,17170,17180,17170,13
20231115,125300,439814640,17180,17180,17180,17180,38
20231115,125200,439161800,17190,17180,17190,17180,32
20231115,125100,438611900,17170,17170,17170,17170,0
20231115,125000,438611900,17170,17180,17180,17170,29
20231115,124900,438113720,17190,17190,17190,17190,71
20231115,124800,436893230,17200,17190,17200,17190,46
20231115,124700,436102070,17180,17180,17180,17180,5
20231115,124600,436016170,17190,17190,17190,17190,47
20231115,124500,435208240,17190,17190,17190,17180,45
20231115,124400,434434730,17180,17180,17180,17180,4
20231115,124300,434366010,17190,17190,17200,17190,21
20231115,124200,434004880,17200,17190,17200,17190,45
20231115,124100,433230920,17200,17190,17200,17190,18
20231115,124000,432921360,17190,17190,17190,17190,43
20231115,123900,432182190,17200,17190,17200,17190,22
20231115,123800,431803860,17190,17190,17190,17190,0
20231115,123700,431803860,17190,17190,17190,17190,14
20231115,123600,431563200,17190,17190,17200,17190,84
20231115,123500,430118670,17200,17200,17200,17200,0
20231115,123400,430118670,17200,17200,17200,17200,15
20231115,123300,429860670,17190,17210,17210,17190,87
20231115,123200,428364280,17200,17200,17200,17200,22
20231115,123100,427985880,17210,17220,17220,17210,88
20231115,123000,426471310,17230,17220,17230,17220,58
20231115,122900,425472410,17230,17240,17240,17230,161
20231115,122800,422698230,17240,17240,17240,17240,16
20231115,122700,422422390,17250,17250,17250,17250,0
20231115,122600,422422390,17250,17240,17250,17240,87
20231115,122500,420922090,17240,17240,17240,17240,12
20231115,122400,420715210,17240,17240,17240,17240,0
20231115,122300,420715210,17240,17230,17240,17230,58
20231115,122200,419715720,17240,17240,17240,17240,15
20231115,122100,419457120,17230,17230,17230,17230,1
20231115,122000,419439890,17230,17230,17230,17230,43
20231115,121900,418699000,17240,17240,17240,17240,5
20231115,121800,418612800,17240,17240,17240,17240,10
20231115,121700,418440400,17240,17230,17240,17230,144
20231115,121600,415958190,17230,17230,17230,17230,14
20231115,121500,415716970,17240,17240,17240,17240,14
20231115,121400,415475610,17240,17240,17240,17240,42
20231115,121300,414751530,17220,17230,17230,17220,136
20231115,121200,412408680,17250,17250,17250,17250,0
20231115,121100,412408680,17250,17250,17250,17230,192
20231115,121000,409099380,17240,17240,17240,17240,43
20231115,120900,408358060,17250,17230,17250,17230,373
20231115,120800,401929050,17230,17230,17230,17230,42
20231115,120700,401205390,17220,17220,17220,17220,0
20231115,120600,401205390,17220,17230,17230,17220,57
20231115,120500,400223710,17220,17220,17220,17220,86
20231115,120400,398742790,17210,17210,17210,17210,80
20231115,120300,397365990,17200,17200,17210,17200,84
20231115,120200,395920890,17220,17220,17220,17220,6
20231115,120100,395817570,17220,17200,17220,17200,57
20231115,120000,394836330,17200,17200,17200,17200,28
20231115,115900,394354730,17220,17220,17220,17220,88
20231115,115800,392839370,17230,17230,17230,17230,41
20231115,115700,392132940,17200,17200,17200,17200,0
20231115,115600,392132940,17200,17220,17220,17200,143
20231115,115500,389671340,17220,17200,17220,17200,87
20231115,115400,388173800,17200,17220,17220,17200,28
20231115,115300,387691900,17190,17190,17190,17190,63
20231115,115200,386608930,17210,17210,17220,17210,71
20231115,115100,385386730,17190,17190,17190,17190,0
20231115,115000,385386730,17190,17190,17190,17190,44
20231115,114900,384630370,17210,17210,17210,17210,42
20231115,114800,383907550,17190,17190,17190,17190,0
20231115,114700,383907550,17190,17210,17210,17190,44
20231115,114600,383150750,17210,17210,17210,17210,42
20231115,114500,382427930,17190,17190,17190,17190,101
20231115,114400,380691740,17180,17180,17180,17180,0
20231115,114300,380691740,17180,17170,17180,17170,99
20231115,114200,378991280,17170,17170,17170,17170,64
20231115,114100,377892400,17180,17180,17180,17180,22
20231115,114000,377514440,17170,17170,17170,17160,70
20231115,113900,376312970,17170,17170,17170,17170,42
20231115,113800,375591830,17180,17180,17180,17180,14
20231115,113700,375351310,17180,17180,17180,17180,0
20231115,113600,375351310,17180,17140,17180,17140,85
20231115,113500,373892770,17140,17200,17200,17140,1000
20231115,113400,356738070,17190,17200,17200,17190,25
20231115,113300,356308280,17200,17200,17200,17200,53
20231115,113200,355396680,17190,17190,17190,17190,54
20231115,113100,354468420,17220,17220,17220,17220,3
20231115,113000,354416760,17200,17200,17200,17200,55
20231115,112900,353470760,17200,17220,17220,17200,3
20231115,112800,353419120,17190,17190,17190,17190,13
20231115,112700,353195650,17220,17180,17220,17180,81
20231115,112600,351803010,17190,17200,17200,17190,15
20231115,112500,351545020,17190,17190,17190,17190,0
20231115,112400,351545020,17190,17200,17210,17190,226
20231115,112300,347659380,17200,17200,17200,17200,15
20231115,112200,347401380,17200,17200,17200,17200,64
20231115,112100,346300580,17210,17210,17210,17210,42
20231115,112000,345577760,17210,17220,17220,17210,3
20231115,111900,345526120,17220,17220,17220,17220,19
20231115,111800,345198940,17220,17220,17220,17220,42
20231115,111700,344475700,17220,17220,17220,17220,15
20231115,111600,344217400,17220,17220,17220,17220,1
20231115,111500,344200180,17220,17240,17240,17220,27
20231115,111400,343734960,17210,17210,17210,17210,39
20231115,111300,343063770,17210,17230,17230,17210,10
20231115,111200,342891630,17240,17240,17240,17240,16
20231115,111100,342615790,17230,17230,17230,17230,40
20231115,111000,341926590,17220,17230,17230,17220,49
20231115,110900,341082760,17230,17230,17230,17230,10
20231115,110800,340910460,17230,17220,17230,17220,28
20231115,110700,340428160,17220,17220,17220,17220,0
20231115,110600,340428160,17220,17220,17220,17220,29
20231115,110500,339928780,17230,17230,17230,17230,42
20231115,110400,339205120,17210,17220,17220,17210,220
20231115,110300,335418560,17230,17240,17240,17230,104
20231115,110200,333625770,17230,17240,17240,17230,84
20231115,110100,332177980,17240,17240,17240,17240,25
20231115,110000,331746980,17240,17240,17240,17240,14
20231115,105900,331505620,17230,17230,17230,17230,15
20231115,105800,331247170,17230,17230,17230,17230,14
20231115,105700,331005950,17230,17230,17230,17230,0
20231115,105600,331005950,17230,17220,17230,17220,31
20231115,105500,330471980,17220,17220,17220,17220,0
20231115,105400,330471980,17220,17220,17220,17220,14
20231115,105300,330230900,17220,17220,17220,17220,14
20231115,105200,329989820,17240,17210,17240,17210,29
20231115,105100,329490310,17210,17210,17210,17210,0
20231115,105000,329490310,17210,17210,17210,17210,28
20231115,104900,329008430,17240,17240,17240,17240,56
20231115,104800,328042990,17190,17190,17190,17190,0
20231115,104700,328042990,17190,17190,17190,17190,1
20231115,104600,328025800,17200,17240,17240,17200,85
20231115,104500,326562120,17190,17230,17230,17190,1000
20231115,104400,309367460,17220,17220,17220,17220,0
20231115,104300,309367460,17220,17220,17220,17220,44
20231115,104200,308609780,17240,17240,17240,17240,28
20231115,104100,308127060,17220,17220,17220,17220,0
20231115,104000,308127060,17220,17230,17230,17220,93
20231115,103900,306524990,17240,17240,17240,17240,10
20231115,103800,306352590,17240,17240,17240,17240,15
20231115,103700,306093990,17230,17230,17230,17230,41
20231115,103600,305387560,17230,17230,17230,17230,2
20231115,103500,305353100,17240,17230,17240,17230,91
20231115,103400,303785030,17230,17230,17230,17230,13
20231115,103300,303561040,17230,17230,17230,17220,35
20231115,103200,302958040,17270,17270,17270,17270,0
20231115,103100,302958040,17270,17250,17270,17250,59
20231115,103000,301940030,17220,17210,17220,17210,45
20231115,102900,301165570,17210,17250,17250,17210,125
20231115,102800,299014120,17250,17190,17250,17190,694
20231115,102700,287077100,17190,17190,17190,17190,42
20231115,102600,286355120,17170,17170,17170,17170,43
20231115,102500,285616810,17190,17190,17190,17190,0
20231115,102400,285616810,17190,17190,17190,17190,42
20231115,102300,284894830,17170,17170,17170,17170,43
20231115,102200,284156520,17170,17170,17170,17170,0
20231115,102100,284156520,17170,17190,17190,17170,112
20231115,102000,282231980,17180,17180,17180,17180,43
20231115,101900,281493240,17180,17180,17180,17180,0
20231115,101800,281493240,17180,17180,17180,17180,8
20231115,101700,281355800,17180,17180,17180,17180,0
20231115,101600,281355800,17180,17180,17180,17180,36
20231115,101500,280737320,17200,17200,17200,17200,42
20231115,101400,280014920,17180,17180,17180,17180,0
20231115,101300,280014920,17180,17180,17180,17180,47
20231115,101200,279207460,17180,17170,17180,17170,30
20231115,101100,278692120,17170,17170,17170,17170,0
20231115,101000,278692120,17170,17170,17170,17170,37
20231115,100900,278056830,17170,17180,17180,17170,56
20231115,100800,277094900,17170,17180,17180,17170,35
20231115,100700,276493890,17190,17190,17190,17190,0
20231115,100600,276493890,17190,17190,17190,17190,23
20231115,100500,276098520,17190,17190,17190,17190,19
20231115,100400,275771910,17170,17170,17170,17170,0
20231115,100300,275771910,17170,17170,17170,17170,84
20231115,100200,274329630,17170,17160,17170,17160,21
20231115,100100,273969260,17170,17170,17170,17170,0
20231115,100000,273969260,17170,17190,17190,17170,432
20231115,095900,266548900,17200,17200,17200,17200,53
20231115,095800,265637300,17200,17200,17200,17200,11
20231115,095700,265448100,17200,17200,17200,17200,12
20231115,095600,265241700,17210,17210,17210,17210,42
20231115,095500,264518880,17200,17200,17200,17200,0
20231115,095400,264518880,17200,17200,17200,17200,0
20231115,095300,264518880,17200,17200,17200,17200,43
20231115,095200,263779280,17190,17190,17190,17190,0
20231115,095100,263779280,17190,17190,17190,17190,0
20231115,095000,263779280,17190,17190,17200,17190,124
20231115,094900,261647300,17180,17180,17180,17180,0
20231115,094800,261647300,17180,17220,17220,17180,49
20231115,094700,260804700,17230,17220,17230,17220,276
20231115,094600,256051540,17220,17090,17220,17090,539
20231115,094500,246793200,17090,17090,17090,17090,0
20231115,094400,246793200,17090,17100,17140,17090,541
20231115,094300,237543370,17090,17100,17100,17090,11
20231115,094200,237355280,17090,17100,17100,17090,474
20231115,094100,229249910,17100,17100,17100,17100,755
20231115,094000,216339410,17100,17100,17100,17100,1501
20231115,093900,190672310,17090,17090,17090,17090,1
20231115,093800,190655220,17090,17090,17090,17090,60
20231115,093700,189629820,17090,17090,17090,17090,1580
20231115,093600,162627620,17090,17100,17100,17090,197
20231115,093500,159258930,17090,17090,17090,17090,1
20231115,093400,159241840,17140,17090,17140,17090,12
20231115,093300,159036660,17090,17090,17090,17090,1
20231115,093200,159019570,17140,17140,17140,17140,11
20231115,093100,158831030,17080,17140,17140,17080,323
20231115,093000,153312350,17150,17150,17150,17150,16
20231115,092900,153037950,17150,17150,17150,17150,5
20231115,092800,152952200,17080,17080,17090,17080,16
20231115,092700,152678900,17080,17080,17080,17080,1
20231115,092600,152661820,17080,17080,17080,17080,101
20231115,092500,150936740,17150,17070,17150,17070,2
20231115,092400,150902520,17090,17100,17120,17090,146
20231115,092300,148403930,17090,17090,17090,17090,4
20231115,092200,148335570,17090,17070,17090,17050,693
20231115,092100,136498940,17070,17060,17070,17060,15
20231115,092000,136242900,17070,17070,17070,17070,88
20231115,091900,134740740,17060,17050,17060,17050,184
20231115,091800,131603340,17070,17070,17070,17070,0
20231115,091700,131603340,17070,17060,17070,17060,10
20231115,091600,131432650,17070,17050,17070,17040,166
20231115,091500,128602030,17050,17050,17050,17040,951
20231115,091400,112390630,17050,17040,17050,17040,117
20231115,091300,110396930,17050,17050,17050,17050,1
20231115,091200,110379880,17040,17040,17050,17030,124
20231115,091100,108267790,17030,17060,17060,17030,484
20231115,091000,100018060,17060,17060,17070,17060,5
20231115,090900,99932750,17060,17040,17060,17030,1590
20231115,090800,72832920,17030,17030,17030,17030,1
20231115,090700,72815890,17030,17050,17050,17030,789
20231115,090600,59375530,17040,17040,17040,17040,1
20231115,090500,59358490,17140,17070,17140,17030,754
20231115,090400,46503730,17150,17060,17150,17060,66
20231115,090300,45371920,17050,17050,17050,17040,1002
20231115,090200,28297700,17040,17080,17080,17040,551
20231115,090100,18889440,17070,17070,17070,17070,11
20231115,090000,18701670,17190,17050,17190,17050,1095