KissMeData/194370/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,202900,1128468960,16080,16080,16080,16080,502
20231113,202800,1128468960,16080,16080,16080,16080,0
20231113,202700,1128468960,16080,16080,16080,16080,0
20231113,202600,1128468960,16080,16080,16080,16080,0
20231113,202500,1128468960,16080,16080,16080,16080,0
20231113,202400,1128468960,16080,16080,16080,16080,0
20231113,202300,1128468960,16080,16080,16080,16080,0
20231113,202200,1128468960,16080,16080,16080,16080,0
20231113,202100,1128468960,16080,16080,16080,16080,0
20231113,202000,1128468960,16080,16080,16080,16080,0
20231113,201900,1128468960,16080,16080,16080,16080,0
20231113,201800,1128468960,16080,16080,16080,16080,0
20231113,201700,1128468960,16080,16080,16080,16080,0
20231113,201600,1128468960,16080,16080,16080,16080,0
20231113,201500,1128468960,16080,16080,16080,16080,0
20231113,201400,1128468960,16080,16080,16080,16080,0
20231113,201300,1128468960,16080,16080,16080,16080,0
20231113,201200,1128468960,16080,16080,16080,16080,0
20231113,201100,1128468960,16080,16080,16080,16080,0
20231113,201000,1128468960,16080,16080,16080,16080,0
20231113,200900,1128468960,16080,16080,16080,16080,0
20231113,200800,1128468960,16080,16080,16080,16080,0
20231113,200700,1128468960,16080,16080,16080,16080,0
20231113,200600,1128468960,16080,16080,16080,16080,0
20231113,200500,1128468960,16080,16080,16080,16080,0
20231113,200400,1128468960,16080,16080,16080,16080,0
20231113,200300,1128468960,16080,16080,16080,16080,0
20231113,200200,1128468960,16080,16080,16080,16080,0
20231113,200100,1128468960,16080,16080,16080,16080,0
20231113,200000,1128468960,16080,16080,16080,16080,0
20231113,195900,1128468960,16080,16080,16080,16080,502
20231113,195800,1128468960,16080,16080,16080,16080,0
20231113,195700,1128468960,16080,16080,16080,16080,0
20231113,195600,1128468960,16080,16080,16080,16080,0
20231113,195500,1128468960,16080,16080,16080,16080,0
20231113,195400,1128468960,16080,16080,16080,16080,0
20231113,195300,1128468960,16080,16080,16080,16080,0
20231113,195200,1128468960,16080,16080,16080,16080,0
20231113,195100,1128468960,16080,16080,16080,16080,0
20231113,195000,1128468960,16080,16080,16080,16080,0
20231113,194900,1128468960,16080,16080,16080,16080,0
20231113,194800,1128468960,16080,16080,16080,16080,0
20231113,194700,1128468960,16080,16080,16080,16080,0
20231113,194600,1128468960,16080,16080,16080,16080,0
20231113,194500,1128468960,16080,16080,16080,16080,0
20231113,194400,1128468960,16080,16080,16080,16080,0
20231113,194300,1128468960,16080,16080,16080,16080,0
20231113,194200,1128468960,16080,16080,16080,16080,0
20231113,194100,1128468960,16080,16080,16080,16080,0
20231113,194000,1128468960,16080,16080,16080,16080,0
20231113,193900,1128468960,16080,16080,16080,16080,0
20231113,193800,1128468960,16080,16080,16080,16080,0
20231113,193700,1128468960,16080,16080,16080,16080,0
20231113,193600,1128468960,16080,16080,16080,16080,0
20231113,193500,1128468960,16080,16080,16080,16080,0
20231113,193400,1128468960,16080,16080,16080,16080,0
20231113,193300,1128468960,16080,16080,16080,16080,0
20231113,193200,1128468960,16080,16080,16080,16080,0
20231113,193100,1128468960,16080,16080,16080,16080,0
20231113,193000,1128468960,16080,16080,16080,16080,0
20231113,192900,1128468960,16080,16080,16080,16080,502
20231113,192800,1128468960,16080,16080,16080,16080,0
20231113,192700,1128468960,16080,16080,16080,16080,0
20231113,192600,1128468960,16080,16080,16080,16080,0
20231113,192500,1128468960,16080,16080,16080,16080,0
20231113,192400,1128468960,16080,16080,16080,16080,0
20231113,192300,1128468960,16080,16080,16080,16080,0
20231113,192200,1128468960,16080,16080,16080,16080,0
20231113,192100,1128468960,16080,16080,16080,16080,0
20231113,192000,1128468960,16080,16080,16080,16080,0
20231113,191900,1128468960,16080,16080,16080,16080,0
20231113,191800,1128468960,16080,16080,16080,16080,0
20231113,191700,1128468960,16080,16080,16080,16080,0
20231113,191600,1128468960,16080,16080,16080,16080,0
20231113,191500,1128468960,16080,16080,16080,16080,0
20231113,191400,1128468960,16080,16080,16080,16080,0
20231113,191300,1128468960,16080,16080,16080,16080,0
20231113,191200,1128468960,16080,16080,16080,16080,0
20231113,191100,1128468960,16080,16080,16080,16080,0
20231113,191000,1128468960,16080,16080,16080,16080,0
20231113,190900,1128468960,16080,16080,16080,16080,0
20231113,190800,1128468960,16080,16080,16080,16080,0
20231113,190700,1128468960,16080,16080,16080,16080,0
20231113,190600,1128468960,16080,16080,16080,16080,0
20231113,190500,1128468960,16080,16080,16080,16080,0
20231113,190400,1128468960,16080,16080,16080,16080,0
20231113,190300,1128468960,16080,16080,16080,16080,0
20231113,190200,1128468960,16080,16080,16080,16080,0
20231113,190100,1128468960,16080,16080,16080,16080,0
20231113,190000,1128468960,16080,16080,16080,16080,0
20231113,185900,1128468960,16080,16080,16080,16080,502
20231113,185800,1128468960,16080,16080,16080,16080,0
20231113,185700,1128468960,16080,16080,16080,16080,0
20231113,185600,1128468960,16080,16080,16080,16080,0
20231113,185500,1128468960,16080,16080,16080,16080,0
20231113,185400,1128468960,16080,16080,16080,16080,0
20231113,185300,1128468960,16080,16080,16080,16080,0
20231113,185200,1128468960,16080,16080,16080,16080,0
20231113,185100,1128468960,16080,16080,16080,16080,0
20231113,185000,1128468960,16080,16080,16080,16080,0
20231113,184900,1128468960,16080,16080,16080,16080,0
20231113,184800,1128468960,16080,16080,16080,16080,0
20231113,184700,1128468960,16080,16080,16080,16080,0
20231113,184600,1128468960,16080,16080,16080,16080,0
20231113,184500,1128468960,16080,16080,16080,16080,0
20231113,184400,1128468960,16080,16080,16080,16080,0
20231113,184300,1128468960,16080,16080,16080,16080,0
20231113,184200,1128468960,16080,16080,16080,16080,0
20231113,184100,1128468960,16080,16080,16080,16080,0
20231113,184000,1128468960,16080,16080,16080,16080,0
20231113,183900,1128468960,16080,16080,16080,16080,0
20231113,183800,1128468960,16080,16080,16080,16080,0
20231113,183700,1128468960,16080,16080,16080,16080,0
20231113,183600,1128468960,16080,16080,16080,16080,0
20231113,183500,1128468960,16080,16080,16080,16080,0
20231113,183400,1128468960,16080,16080,16080,16080,0
20231113,183300,1128468960,16080,16080,16080,16080,0
20231113,183200,1128468960,16080,16080,16080,16080,0
20231113,183100,1128468960,16080,16080,16080,16080,0
20231113,183000,1128468960,16080,16080,16080,16080,0
20231113,182900,1128468960,16080,16080,16080,16080,502
20231113,182800,1128468960,16080,16080,16080,16080,0
20231113,182700,1128468960,16080,16080,16080,16080,0
20231113,182600,1128468960,16080,16080,16080,16080,0
20231113,182500,1128468960,16080,16080,16080,16080,0
20231113,182400,1128468960,16080,16080,16080,16080,0
20231113,182300,1128468960,16080,16080,16080,16080,0
20231113,182200,1128468960,16080,16080,16080,16080,0
20231113,182100,1128468960,16080,16080,16080,16080,0
20231113,182000,1128468960,16080,16080,16080,16080,0
20231113,181900,1128468960,16080,16080,16080,16080,0
20231113,181800,1128468960,16080,16080,16080,16080,0
20231113,181700,1128468960,16080,16080,16080,16080,0
20231113,181600,1128468960,16080,16080,16080,16080,0
20231113,181500,1128468960,16080,16080,16080,16080,0
20231113,181400,1128468960,16080,16080,16080,16080,0
20231113,181300,1128468960,16080,16080,16080,16080,0
20231113,181200,1128468960,16080,16080,16080,16080,0
20231113,181100,1128468960,16080,16080,16080,16080,0
20231113,181000,1128468960,16080,16080,16080,16080,0
20231113,180900,1128468960,16080,16080,16080,16080,0
20231113,180800,1128468960,16080,16080,16080,16080,0
20231113,180700,1128468960,16080,16080,16080,16080,0
20231113,180600,1128468960,16080,16080,16080,16080,0
20231113,180500,1128468960,16080,16080,16080,16080,0
20231113,180400,1128468960,16080,16080,16080,16080,0
20231113,180300,1128468960,16080,16080,16080,16080,0
20231113,180200,1128468960,16080,16080,16080,16080,0
20231113,180100,1128468960,16080,16080,16080,16080,0
20231113,180000,1128468960,16080,16080,16080,16080,0
20231113,175900,1128468960,16080,16080,16080,16080,502
20231113,175800,1128468960,16080,16080,16080,16080,0
20231113,175700,1128468960,16080,16080,16080,16080,0
20231113,175600,1128468960,16080,16080,16080,16080,0
20231113,175500,1128468960,16080,16080,16080,16080,0
20231113,175400,1128468960,16080,16080,16080,16080,0
20231113,175300,1128468960,16080,16080,16080,16080,0
20231113,175200,1128468960,16080,16080,16080,16080,0
20231113,175100,1128468960,16080,16080,16080,16080,0
20231113,175000,1128468960,16080,16080,16080,16080,0
20231113,174900,1128468960,16080,16080,16080,16080,0
20231113,174800,1128468960,16080,16080,16080,16080,0
20231113,174700,1128468960,16080,16080,16080,16080,0
20231113,174600,1128468960,16080,16080,16080,16080,0
20231113,174500,1128468960,16080,16080,16080,16080,0
20231113,174400,1128468960,16080,16080,16080,16080,0
20231113,174300,1128468960,16080,16080,16080,16080,0
20231113,174200,1128468960,16080,16080,16080,16080,0
20231113,174100,1128468960,16080,16080,16080,16080,0
20231113,174000,1128468960,16080,16080,16080,16080,0
20231113,173900,1128468960,16080,16080,16080,16080,0
20231113,173800,1128468960,16080,16080,16080,16080,0
20231113,173700,1128468960,16080,16080,16080,16080,0
20231113,173600,1128468960,16080,16080,16080,16080,0
20231113,173500,1128468960,16080,16080,16080,16080,0
20231113,173400,1128468960,16080,16080,16080,16080,0
20231113,173300,1128468960,16080,16080,16080,16080,0
20231113,173200,1128468960,16080,16080,16080,16080,0
20231113,173100,1128468960,16080,16080,16080,16080,0
20231113,173000,1128468960,16080,16080,16080,16080,0
20231113,172900,1128468960,16080,16080,16080,16080,502
20231113,172800,1128468960,16080,16080,16080,16080,0
20231113,172700,1128468960,16080,16080,16080,16080,0
20231113,172600,1128468960,16080,16080,16080,16080,0
20231113,172500,1128468960,16080,16080,16080,16080,0
20231113,172400,1128468960,16080,16080,16080,16080,0
20231113,172300,1128468960,16080,16080,16080,16080,0
20231113,172200,1128468960,16080,16080,16080,16080,0
20231113,172100,1128468960,16080,16080,16080,16080,0
20231113,172000,1128468960,16080,16080,16080,16080,0
20231113,171900,1128468960,16080,16080,16080,16080,0
20231113,171800,1128468960,16080,16080,16080,16080,0
20231113,171700,1128468960,16080,16080,16080,16080,0
20231113,171600,1128468960,16080,16080,16080,16080,0
20231113,171500,1128468960,16080,16080,16080,16080,0
20231113,171400,1128468960,16080,16080,16080,16080,0
20231113,171300,1128468960,16080,16080,16080,16080,0
20231113,171200,1128468960,16080,16080,16080,16080,0
20231113,171100,1128468960,16080,16080,16080,16080,0
20231113,171000,1128468960,16080,16080,16080,16080,0
20231113,170900,1128468960,16080,16080,16080,16080,0
20231113,170800,1128468960,16080,16080,16080,16080,0
20231113,170700,1128468960,16080,16080,16080,16080,0
20231113,170600,1128468960,16080,16080,16080,16080,0
20231113,170500,1128468960,16080,16080,16080,16080,0
20231113,170400,1128468960,16080,16080,16080,16080,0
20231113,170300,1128468960,16080,16080,16080,16080,0
20231113,170200,1128468960,16080,16080,16080,16080,0
20231113,170100,1128468960,16080,16080,16080,16080,0
20231113,170000,1128468960,16080,16080,16080,16080,0
20231113,165900,1128468960,16080,16080,16080,16080,502
20231113,165800,1128468960,16080,16080,16080,16080,0
20231113,165700,1128468960,16080,16080,16080,16080,0
20231113,165600,1128468960,16080,16080,16080,16080,0
20231113,165500,1128468960,16080,16080,16080,16080,0
20231113,165400,1128468960,16080,16080,16080,16080,0
20231113,165300,1128468960,16080,16080,16080,16080,0
20231113,165200,1128468960,16080,16080,16080,16080,0
20231113,165100,1128468960,16080,16080,16080,16080,0
20231113,165000,1128468960,16080,16080,16080,16080,0
20231113,164900,1128468960,16080,16080,16080,16080,0
20231113,164800,1128468960,16080,16080,16080,16080,0
20231113,164700,1128468960,16080,16080,16080,16080,0
20231113,164600,1128468960,16080,16080,16080,16080,0
20231113,164500,1128468960,16080,16080,16080,16080,0
20231113,164400,1128468960,16080,16080,16080,16080,0
20231113,164300,1128468960,16080,16080,16080,16080,0
20231113,164200,1128468960,16080,16080,16080,16080,0
20231113,164100,1128468960,16080,16080,16080,16080,0
20231113,164000,1128468960,16080,16080,16080,16080,0
20231113,163900,1128468960,16080,16080,16080,16080,0
20231113,163800,1128468960,16080,16080,16080,16080,0
20231113,163700,1128468960,16080,16080,16080,16080,0
20231113,163600,1128468960,16080,16080,16080,16080,0
20231113,163500,1128468960,16080,16080,16080,16080,0
20231113,163400,1128468960,16080,16080,16080,16080,0
20231113,163300,1128468960,16080,16080,16080,16080,0
20231113,163200,1128468960,16080,16080,16080,16080,0
20231113,163100,1128468960,16080,16080,16080,16080,0
20231113,163000,1128468960,16080,16080,16080,16080,0
20231113,162900,1128468960,16080,16080,16080,16080,502
20231113,162800,1128468960,16080,16080,16080,16080,0
20231113,162700,1128468960,16080,16080,16080,16080,0
20231113,162600,1128468960,16080,16080,16080,16080,0
20231113,162500,1128468960,16080,16080,16080,16080,0
20231113,162400,1128468960,16080,16080,16080,16080,0
20231113,162300,1128468960,16080,16080,16080,16080,0
20231113,162200,1128468960,16080,16080,16080,16080,0
20231113,162100,1128468960,16080,16080,16080,16080,0
20231113,162000,1128468960,16080,16080,16080,16080,0
20231113,161900,1128468960,16080,16080,16080,16080,0
20231113,161800,1128468960,16080,16080,16080,16080,0
20231113,161700,1128468960,16080,16080,16080,16080,0
20231113,161600,1128468960,16080,16080,16080,16080,0
20231113,161500,1128468960,16080,16080,16080,16080,0
20231113,161400,1128468960,16080,16080,16080,16080,0
20231113,161300,1128468960,16080,16080,16080,16080,0
20231113,161200,1128468960,16080,16080,16080,16080,0
20231113,161100,1128468960,16080,16080,16080,16080,0
20231113,161000,1128468960,16080,16080,16080,16080,0
20231113,160900,1128468960,16080,16080,16080,16080,0
20231113,160800,1128468960,16080,16080,16080,16080,0
20231113,160700,1128468960,16080,16080,16080,16080,0
20231113,160600,1128468960,16080,16080,16080,16080,0
20231113,160500,1128468960,16080,16080,16080,16080,0
20231113,160400,1128468960,16080,16080,16080,16080,0
20231113,160300,1128468960,16080,16080,16080,16080,0
20231113,160200,1128468960,16080,16080,16080,16080,0
20231113,160100,1128468960,16080,16080,16080,16080,0
20231113,160000,1128468960,16080,16080,16080,16080,0
20231113,155900,1128468960,16080,16080,16080,16080,502
20231113,155800,1128468960,16080,16080,16080,16080,0
20231113,155700,1128468960,16080,16080,16080,16080,0
20231113,155600,1128468960,16080,16080,16080,16080,0
20231113,155500,1128468960,16080,16080,16080,16080,0
20231113,155400,1128468960,16080,16080,16080,16080,0
20231113,155300,1128468960,16080,16080,16080,16080,0
20231113,155200,1128468960,16080,16080,16080,16080,0
20231113,155100,1128468960,16080,16080,16080,16080,0
20231113,155000,1128468960,16080,16080,16080,16080,0
20231113,154900,1128468960,16080,16080,16080,16080,0
20231113,154800,1128468960,16080,16080,16080,16080,0
20231113,154700,1128468960,16080,16080,16080,16080,0
20231113,154600,1128468960,16080,16080,16080,16080,0
20231113,154500,1128468960,16080,16080,16080,16080,0
20231113,154400,1128468960,16080,16080,16080,16080,0
20231113,154300,1128468960,16080,16080,16080,16080,0
20231113,154200,1128468960,16080,16080,16080,16080,0
20231113,154100,1128468960,16080,16080,16080,16080,0
20231113,154000,1128468960,16080,16080,16080,16080,0
20231113,153900,1128468960,16080,16080,16080,16080,0
20231113,153800,1128468960,16080,16080,16080,16080,0
20231113,153700,1128468960,16080,16080,16080,16080,0
20231113,153600,1128468960,16080,16080,16080,16080,0
20231113,153500,1128468960,16080,16080,16080,16080,0
20231113,153400,1128468960,16080,16080,16080,16080,0
20231113,153300,1128468960,16080,16080,16080,16080,0
20231113,153200,1128468960,16080,16080,16080,16080,0
20231113,153100,1128468960,16080,16080,16080,16080,0
20231113,153000,1128468960,16080,16080,16080,16080,502
20231113,152900,1120396800,16120,16120,16120,16120,0
20231113,152800,1120396800,16120,16120,16120,16120,0
20231113,152700,1120396800,16120,16120,16120,16120,0
20231113,152600,1120396800,16120,16120,16120,16120,0
20231113,152500,1120396800,16120,16120,16120,16120,0
20231113,152400,1120396800,16120,16120,16120,16120,0
20231113,152300,1120396800,16120,16120,16120,16120,0
20231113,152200,1120396800,16120,16120,16120,16120,0
20231113,152100,1120396800,16120,16120,16120,16120,0
20231113,152000,1120396800,16120,16120,16120,16120,0
20231113,151900,1120396800,16120,16120,16150,16120,209
20231113,151800,1117022720,16110,16110,16110,16110,0
20231113,151700,1117022720,16110,16120,16120,16110,222
20231113,151600,1113445950,16120,16120,16120,16120,8
20231113,151500,1113316990,16120,16130,16130,16120,124
20231113,151400,1111318090,16130,16140,16140,16130,3
20231113,151300,1111269690,16120,16100,16120,16100,220
20231113,151200,1107727290,16100,16140,16140,16100,2472
20231113,151100,1067910600,16130,16150,16150,16130,110
20231113,151000,1066135190,16150,16150,16150,16150,25
20231113,150900,1065731440,16160,16150,16160,16140,59
20231113,150800,1064778600,16140,16140,16140,16140,4
20231113,150700,1064714040,16150,16150,16160,16150,30
20231113,150600,1064229460,16150,16150,16160,16150,12
20231113,150500,1064035560,16160,16160,16160,16150,13
20231113,150400,1063825530,16160,16150,16160,16150,12
20231113,150300,1063631640,16160,16180,16180,16160,24
20231113,150200,1063243450,16170,16170,16170,16160,6
20231113,150100,1063146470,16180,16180,16180,16180,58
20231113,150000,1062208030,16130,16130,16140,16130,96
20231113,145900,1060659490,16180,16190,16200,16130,173
20231113,145800,1057861880,16200,16200,16200,16200,54
20231113,145700,1056987080,16190,16190,16190,16180,180
20231113,145600,1054073360,16190,16180,16190,16180,65
20231113,145500,1053021560,16210,16180,16210,16170,108
20231113,145400,1051274830,16200,16160,16200,16160,200
20231113,145300,1048040240,16150,16170,16170,16150,243
20231113,145200,1044113980,16170,16160,16170,16160,12
20231113,145100,1043920020,16140,16160,16160,16140,669
20231113,145000,1033122220,16140,16150,16150,16140,325
20231113,144900,1027875330,16130,16160,16170,16130,225
20231113,144800,1024241210,16170,16180,16180,16160,82
20231113,144700,1022915700,16170,16180,16180,16170,120
20231113,144600,1020974630,16190,16200,16200,16190,95
20231113,144500,1019436470,16200,16200,16200,16190,15
20231113,144400,1019193500,16190,16190,16200,16190,110
20231113,144300,1017412560,16190,16170,16190,16160,108
20231113,144200,1015666110,16180,16180,16180,16180,9
20231113,144100,1015520490,16180,16180,16180,16170,164
20231113,144000,1012868490,16180,16170,16180,16170,13
20231113,143900,1012658160,16180,16180,16190,16180,124
20231113,143800,1010651350,16190,16200,16200,16190,42
20231113,143700,1009971300,16200,16200,16200,16200,40
20231113,143600,1009323300,16200,16200,16200,16200,48
20231113,143500,1008545700,16200,16210,16210,16200,165
20231113,143400,1005872440,16210,16210,16210,16210,16
20231113,143300,1005613080,16200,16210,16210,16200,98
20231113,143200,1004025000,16200,16210,16210,16200,103
20231113,143100,1002356110,16200,16210,16210,16200,151
20231113,143000,999909790,16210,16210,16210,16210,24
20231113,142900,999520750,16200,16210,16210,16200,107
20231113,142800,997787230,16200,16220,16220,16200,10
20231113,142700,997625110,16200,16230,16230,16200,327
20231113,142600,992327360,16220,16210,16230,16210,120
20231113,142500,990381240,16220,16220,16230,16220,206
20231113,142400,987039870,16220,16230,16230,16220,16
20231113,142300,986780280,16220,16240,16240,16220,16
20231113,142200,986520580,16230,16230,16230,16230,95
20231113,142100,984978730,16240,16210,16240,16210,646
20231113,142000,974489870,16220,16230,16230,16220,12
20231113,141900,974295150,16220,16180,16220,16180,175
20231113,141800,971459040,16200,16210,16210,16160,311
20231113,141700,966427470,16210,16200,16210,16200,85
20231113,141600,965049630,16210,16200,16220,16200,35
20231113,141500,964482270,16210,16220,16220,16200,105
20231113,141400,962781090,16230,16210,16230,16210,256
20231113,141300,958631310,16210,16200,16210,16200,209
20231113,141200,955245430,16210,16200,16210,16200,86
20231113,141100,953852120,16210,16240,16240,16200,491
20231113,141000,945891940,16230,16230,16240,16230,84
20231113,140900,944528580,16240,16240,16240,16240,54
20231113,140800,943651620,16230,16230,16250,16230,151
20231113,140700,941200370,16230,16250,16250,16230,180
20231113,140600,938278820,16250,16220,16250,16220,154
20231113,140500,935779060,16230,16230,16230,16230,88
20231113,140400,934350820,16250,16250,16250,16250,0
20231113,140300,934350820,16250,16240,16290,16240,180
20231113,140200,931425800,16220,16220,16220,16220,68
20231113,140100,930322840,16230,16250,16250,16230,222
20231113,140000,926718880,16250,16250,16250,16250,0
20231113,135900,926718880,16250,16210,16250,16200,218
20231113,135800,923187030,16200,16270,16280,16200,2314
20231113,135700,885644330,16270,16290,16290,16270,150
20231113,135600,883202200,16290,16290,16290,16290,51
20231113,135500,882371410,16290,16310,16310,16290,181
20231113,135400,879420470,16320,16310,16320,16310,56
20231113,135300,878507030,16310,16310,16310,16310,2
20231113,135200,878474410,16310,16310,16320,16310,101
20231113,135100,876827030,16330,16310,16330,16310,51
20231113,135000,875995200,16300,16310,16310,16300,116
20231113,134900,874103270,16310,16310,16310,16310,2
20231113,134800,874070650,16300,16340,16340,16300,320
20231113,134700,868849390,16300,16300,16300,16300,0
20231113,134600,868849390,16300,16300,16300,16300,27
20231113,134500,868409290,16370,16290,16370,16290,135
20231113,134400,866207500,16300,16300,16300,16300,34
20231113,134300,865653300,16300,16290,16300,16290,62
20231113,134200,864643170,16300,16270,16300,16270,213
20231113,134100,861175940,16270,16290,16290,16260,1108
20231113,134000,843156840,16290,16300,16310,16290,137
20231113,133900,840924990,16320,16370,16370,16300,1437
20231113,133800,817462790,16370,16370,16380,16370,13
20231113,133700,817249970,16380,16380,16380,16380,22
20231113,133600,816889610,16380,16390,16390,16380,64
20231113,133500,815840660,16390,16410,16410,16390,544
20231113,133400,806917590,16410,16410,16410,16410,69
20231113,133300,805785300,16410,16410,16410,16410,123
20231113,133200,803766870,16410,16410,16410,16410,54
20231113,133100,802880730,16410,16420,16420,16410,75
20231113,133000,801649920,16410,16450,16460,16400,663
20231113,132900,790746430,16450,16450,16450,16450,71
20231113,132800,789578480,16460,16460,16460,16460,215
20231113,132700,786039580,16480,16480,16480,16480,48
20231113,132600,785248540,16480,16480,16480,16480,109
20231113,132500,783452220,16500,16510,16510,16500,415
20231113,132400,776604220,16520,16520,16520,16520,2
20231113,132300,776571180,16560,16560,16560,16560,0
20231113,132200,776571180,16560,16560,16560,16560,0
20231113,132100,776571180,16560,16580,16580,16560,336
20231113,132000,771004920,16580,16600,16600,16580,182
20231113,131900,767984590,16600,16610,16610,16600,262
20231113,131800,763635380,16600,16600,16600,16590,185
20231113,131700,760564850,16600,16600,16600,16600,127
20231113,131600,758456650,16600,16600,16600,16600,47
20231113,131500,757676450,16600,16600,16600,16600,78
20231113,131400,756381650,16600,16600,16600,16590,247
20231113,131300,752282170,16610,16600,16610,16600,37
20231113,131200,751667630,16600,16600,16600,16600,145
20231113,131100,749260630,16600,16610,16610,16600,79
20231113,131000,747949000,16610,16600,16610,16600,50
20231113,130900,747118520,16600,16600,16600,16600,47
20231113,130800,746338320,16600,16600,16600,16590,132
20231113,130700,744147790,16600,16600,16600,16600,98
20231113,130600,742520990,16600,16600,16600,16600,65
20231113,130500,741441990,16600,16600,16600,16600,159
20231113,130400,738802590,16600,16600,16600,16600,47
20231113,130300,738022390,16590,16600,16600,16590,374
20231113,130200,731815780,16600,16600,16600,16600,70
20231113,130100,730653780,16600,16610,16610,16600,784
20231113,130000,717638680,16610,16610,16610,16610,52
20231113,125900,716774960,16630,16630,16630,16630,3
20231113,125800,716725070,16620,16620,16620,16620,160
20231113,125700,714065870,16610,16610,16610,16610,75
20231113,125600,712820120,16610,16660,16660,16610,10
20231113,125500,712653620,16610,16590,16610,16590,185
20231113,125400,709582360,16600,16600,16600,16600,27
20231113,125300,709134160,16610,16610,16610,16610,37
20231113,125200,708519590,16600,16570,16600,16560,435
20231113,125100,701311480,16570,16570,16570,16570,189
20231113,125000,698179750,16570,16580,16580,16570,186
20231113,124900,695097040,16590,16590,16590,16590,0
20231113,124800,695097040,16590,16590,16590,16590,48
20231113,124700,694300720,16590,16600,16600,16590,110
20231113,124600,692475230,16600,16600,16600,16600,47
20231113,124500,691695030,16610,16600,16610,16600,37
20231113,124400,691080750,16600,16600,16600,16600,221
20231113,124300,687412150,16600,16600,16600,16600,0
20231113,124200,687412150,16600,16600,16610,16600,87
20231113,124100,685967870,16600,16600,16600,16600,111
20231113,124000,684125270,16600,16610,16610,16600,51
20231113,123900,683278640,16610,16580,16610,16580,265
20231113,123800,678881190,16590,16590,16590,16590,43
20231113,123700,678167820,16590,16600,16600,16590,71
20231113,123600,676989240,16600,16600,16600,16600,27
20231113,123500,676541040,16600,16600,16600,16600,132
20231113,123400,674349840,16600,16600,16600,16600,27
20231113,123300,673901640,16600,16600,16610,16600,129
20231113,123200,671759900,16600,16590,16600,16590,362
20231113,123100,665754290,16580,16580,16580,16580,106
20231113,123000,663996810,16570,16610,16610,16570,444
20231113,122900,656628940,16620,16620,16620,16620,0
20231113,122800,656628940,16620,16630,16630,16620,39
20231113,122700,655980480,16630,16630,16630,16630,49
20231113,122600,655165610,16660,16660,16660,16660,4
20231113,122500,655098970,16630,16610,16630,16610,301
20231113,122400,650096710,16610,16620,16620,16610,10
20231113,122300,649930540,16610,16610,16610,16610,47
20231113,122200,649149870,16670,16670,16670,16670,7
20231113,122100,649033180,16670,16640,16670,16640,219
20231113,122000,645386260,16610,16610,16610,16600,149
20231113,121900,642911840,16630,16620,16630,16620,241
20231113,121800,638904400,16610,16600,16610,16600,101
20231113,121700,637227290,16600,16580,16600,16580,50
20231113,121600,636398230,16590,16590,16590,16580,246
20231113,121500,632317570,16580,16580,16580,16580,147
20231113,121400,629880310,16570,16580,16580,16570,31
20231113,121300,629366360,16590,16600,16600,16590,22
20231113,121200,629001290,16610,16610,16610,16610,13
20231113,121100,628785360,16610,16600,16610,16600,4
20231113,121000,628718950,16600,16600,16600,16590,310
20231113,120900,623572990,16600,16600,16600,16600,16
20231113,120800,623307390,16600,16600,16600,16600,0
20231113,120700,623307390,16600,16610,16610,16600,148
20231113,120600,620850560,16610,16610,16610,16610,52
20231113,120500,619986840,16600,16590,16600,16590,98
20231113,120400,618360790,16590,16590,16590,16590,142
20231113,120300,616005010,16580,16570,16580,16570,60
20231113,120200,615010220,16570,16550,16570,16550,67
20231113,120100,613900610,16560,16570,16570,16550,199
20231113,120000,610604900,16570,16560,16570,16560,124
20231113,115900,608550710,16570,16580,16580,16570,87
20231113,115800,607108890,16590,16590,16590,16590,38
20231113,115700,606478470,16600,16600,16600,16600,22
20231113,115600,606113270,16610,16600,16610,16600,82
20231113,115500,604751990,16600,16600,16600,16600,47
20231113,115400,603971790,16600,16600,16600,16600,82
20231113,115300,602610590,16590,16590,16590,16580,77
20231113,115200,601333170,16590,16570,16590,16570,144
20231113,115100,598945740,16570,16580,16580,16570,231
20231113,115000,595116600,16580,16580,16580,16580,81
20231113,114900,593773620,16580,16590,16590,16580,60
20231113,114800,592778690,16600,16600,16600,16600,66
20231113,114700,591683090,16600,16600,16600,16600,27
20231113,114600,591234890,16600,16600,16600,16590,207
20231113,114500,587799160,16600,16600,16600,16600,101
20231113,114400,586122560,16590,16600,16600,16590,92
20231113,114300,584595990,16590,16590,16590,16590,107
20231113,114200,582820860,16590,16600,16600,16590,69
20231113,114100,581675940,16600,16600,16600,16590,84
20231113,114000,580281570,16600,16600,16600,16600,47
20231113,113900,579501370,16600,16600,16600,16590,183
20231113,113800,576464050,16600,16600,16600,16600,128
20231113,113700,574339250,16610,16600,16610,16600,55
20231113,113600,573426170,16600,16610,16610,16600,130
20231113,113500,571268140,16610,16610,16610,16610,102
20231113,113400,569573920,16600,16600,16600,16600,3
20231113,113300,569524120,16610,16600,16610,16600,140
20231113,113200,567200040,16610,16600,16610,16600,50
20231113,113100,566370020,16600,16600,16600,16600,50
20231113,113000,565540020,16600,16610,16610,16600,401
20231113,112900,558883400,16610,16610,16610,16600,140
20231113,112800,556558470,16600,16560,16600,16560,393
20231113,112700,550040730,16560,16570,16570,16560,285
20231113,112600,545319630,16560,16550,16560,16550,56
20231113,112500,544392750,16560,16570,16570,16560,186
20231113,112400,541311170,16560,16560,16570,16560,100
20231113,112300,539654470,16580,16600,16600,16580,148
20231113,112200,537198410,16600,16600,16600,16600,242
20231113,112100,533181210,16600,16600,16600,16590,122
20231113,112000,531156320,16600,16590,16600,16580,98
20231113,111900,529530010,16600,16600,16600,16600,79
20231113,111800,528218610,16610,16600,16610,16600,161
20231113,111700,525545580,16600,16600,16600,16600,4
20231113,111600,525479180,16610,16590,16610,16590,112
20231113,111500,523620440,16580,16590,16590,16580,119
20231113,111400,521646700,16590,16590,16590,16590,74
20231113,111300,520419040,16580,16560,16580,16550,7634
20231113,111200,394000200,16550,16550,16560,16550,244
20231113,111100,389961210,16540,16540,16540,16540,4
20231113,111000,389895050,16510,16510,16510,16510,0
20231113,110900,389895050,16510,16600,16600,16500,369
20231113,110800,383794860,16600,16600,16650,16600,47
20231113,110700,383014160,16600,16600,16600,16600,142
20231113,110600,380656960,16680,16600,16680,16600,44
20231113,110500,379925010,16600,16600,16600,16590,201
20231113,110400,376589630,16580,16560,16580,16550,158
20231113,110300,373972140,16550,16540,16550,16540,132
20231113,110200,371788840,16490,16490,16490,16490,47
20231113,110100,371013810,16550,16550,16550,16480,119
20231113,110000,369048280,16550,16550,16550,16550,27
20231113,105900,368601430,16550,16530,16550,16530,253
20231113,105800,364418080,16530,16520,16530,16520,83
20231113,105700,363046160,16520,16490,16520,16490,80
20231113,105600,361725760,16480,16480,16480,16480,85
20231113,105500,360324960,16480,16480,16490,16450,605
20231113,105400,350352430,16460,16450,16460,16450,81
20231113,105300,349019650,16470,16470,16470,16470,50
20231113,105200,348196150,16470,16460,16470,16460,430
20231113,105100,341117730,16470,16470,16470,16470,22
20231113,105000,340755390,16470,16500,16500,16470,529
20231113,104900,332029130,16500,16500,16500,16500,28
20231113,104800,331567130,16500,16510,16510,16500,103
20231113,104700,329867550,16530,16530,16530,16520,105
20231113,104600,328131920,16540,16550,16550,16540,38
20231113,104500,327503290,16550,16560,16560,16550,40
20231113,104400,326840900,16560,16590,16590,16560,143
20231113,104300,324469700,16590,16590,16590,16590,3
20231113,104200,324419930,16610,16610,16610,16610,8
20231113,104100,324287050,16600,16570,16600,16570,550
20231113,104000,315170150,16580,16580,16580,16580,61
20231113,103900,314158770,16590,16590,16590,16590,24
20231113,103800,313760610,16600,16610,16610,16600,32
20231113,103700,313229360,16670,16670,16670,16670,0
20231113,103600,313229360,16670,16610,16680,16610,50
20231113,103500,312396110,16610,16590,16610,16590,165
20231113,103400,309657730,16590,16590,16600,16590,68
20231113,103300,308529520,16590,16600,16600,16590,37
20231113,103200,307915350,16600,16600,16600,16600,27
20231113,103100,307467150,16600,16600,16600,16590,192
20231113,103000,304280450,16600,16600,16600,16600,1
20231113,102900,304263850,16590,16590,16590,16590,119
20231113,102800,302289640,16600,16600,16600,16600,81
20231113,102700,300945040,16600,16600,16600,16600,229
20231113,102600,297143640,16600,16590,16600,16590,401
20231113,102500,290487980,16580,16600,16600,16580,102
20231113,102400,288795770,16600,16600,16600,16600,50
20231113,102300,287965770,16590,16600,16600,16590,147
20231113,102200,285526040,16580,16600,16600,16580,221
20231113,102100,281859450,16600,16600,16600,16600,47
20231113,102000,281079250,16600,16600,16600,16600,77
20231113,101900,279801050,16610,16610,16610,16600,119
20231113,101800,277825410,16610,16600,16610,16600,136
20231113,101700,275567710,16600,16600,16600,16600,99
20231113,101600,273924310,16600,16610,16610,16600,123
20231113,101500,271882430,16600,16600,16600,16600,30
20231113,101400,271384430,16600,16600,16600,16600,94
20231113,101300,269824030,16600,16600,16600,16600,89
20231113,101200,268346630,16600,16600,16600,16590,118
20231113,101100,266388260,16600,16590,16600,16590,94
20231113,101000,264828610,16590,16590,16590,16590,213
20231113,100900,261294940,16590,16590,16590,16590,73
20231113,100800,260083870,16580,16580,16580,16580,50
20231113,100700,259254870,16570,16600,16600,16570,239
20231113,100600,255292940,16610,16600,16610,16600,87
20231113,100500,253848680,16600,16600,16600,16590,221
20231113,100400,250180750,16610,16610,16660,16610,204
20231113,100300,246791910,16670,16610,16670,16610,4
20231113,100200,246725410,16690,16620,16690,16620,115
20231113,100100,244813620,16610,16620,16620,16610,387
20231113,100000,238382200,16620,16720,16720,16620,60
20231113,095900,237380200,16690,16650,16690,16650,742
20231113,095800,225012650,16650,16620,16650,16620,351
20231113,095700,219170950,16620,16640,16650,16620,105
20231113,095600,217424640,16620,16610,16620,16610,96
20231113,095500,215829570,16600,16600,16600,16600,50
20231113,095400,214999570,16600,16600,16600,16600,150
20231113,095300,212509570,16600,16600,16600,16600,28
20231113,095200,212044770,16610,16600,16610,16600,48
20231113,095100,211247960,16600,16600,16600,16600,70
20231113,095000,210085960,16600,16600,16600,16590,349
20231113,094900,204293820,16600,16600,16600,16600,28
20231113,094800,203829020,16590,16650,16650,16590,552
20231113,094700,194656550,16650,16690,16690,16650,167
20231113,094600,191872520,16690,16620,16690,16620,388
20231113,094500,185410960,16620,16610,16620,16610,11
20231113,094400,185228210,16610,16620,16620,16610,86
20231113,094300,183799310,16640,16630,16640,16630,168
20231113,094200,181004900,16650,16650,16650,16650,10
20231113,094100,180838400,16610,16610,16610,16610,4
20231113,094000,180771960,16600,16580,16690,16580,306
20231113,093900,175681050,16560,16580,16580,16560,77
20231113,093800,174405390,16550,16550,16550,16550,175
20231113,093700,171509140,16590,16610,16610,16500,666
20231113,093600,160480820,16620,16600,16620,16600,67
20231113,093500,159368430,16580,16600,16600,16580,245
20231113,093400,155302560,16600,16600,16600,16600,63
20231113,093300,154256760,16600,16600,16610,16600,103
20231113,093200,152546790,16590,16580,16590,16580,96
20231113,093100,150955060,16580,16570,16580,16570,190
20231113,093000,147806750,16540,16540,16540,16540,52
20231113,092900,146946670,16540,16610,16610,16540,1042
20231113,092800,129666740,16650,16650,16650,16650,0
20231113,092700,129666740,16650,16660,16660,16650,119
20231113,092600,127684220,16660,16660,16660,16660,36
20231113,092500,127084460,16660,16660,16660,16660,96
20231113,092400,125485100,16680,16670,16680,16670,47
20231113,092300,124701210,16670,16680,16690,16670,684
20231113,092200,113291680,16680,16600,16680,16600,864
20231113,092100,98918190,16610,16570,16610,16570,165
20231113,092000,96180250,16550,16540,16550,16520,521
20231113,091900,87565110,16540,16540,16540,16540,0
20231113,091800,87565110,16540,16550,16550,16530,556
20231113,091700,78366380,16550,16550,16550,16550,21
20231113,091600,78018830,16550,16530,16550,16530,72
20231113,091500,76828330,16530,16530,16550,16530,37
20231113,091400,76216520,16540,16520,16540,16510,438
20231113,091300,68980750,16520,16500,16520,16500,18
20231113,091200,68683520,16490,16490,16490,16490,10
20231113,091100,68518620,16490,16460,16490,16450,160
20231113,091000,65884550,16460,16490,16490,16460,6
20231113,090900,65785680,16500,16460,16550,16460,273
20231113,090800,61283420,16460,16570,16570,16460,9
20231113,090700,61134400,16440,16390,16450,16390,294
20231113,090600,56306380,16400,16390,16400,16360,415
20231113,090500,49504640,16360,16290,16380,16290,1239
20231113,090400,29266260,16310,16610,16610,16260,1547
20231113,090300,3763640,16700,16700,16700,16700,0
20231113,090200,3763640,16700,16700,16700,16700,0
20231113,090100,3763640,16700,16660,16700,16600,101
20231113,090000,2082140,16660,16660,16720,16660,116