KissMeData/249420/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,204700,1567364190,16860,16860,16860,16860,2269
20231115,204600,1567364190,16860,16860,16860,16860,0
20231115,204500,1567364190,16860,16860,16860,16860,0
20231115,204400,1567364190,16860,16860,16860,16860,0
20231115,204300,1567364190,16860,16860,16860,16860,0
20231115,204200,1567364190,16860,16860,16860,16860,0
20231115,204100,1567364190,16860,16860,16860,16860,0
20231115,204000,1567364190,16860,16860,16860,16860,0
20231115,203900,1567364190,16860,16860,16860,16860,0
20231115,203800,1567364190,16860,16860,16860,16860,0
20231115,203700,1567364190,16860,16860,16860,16860,0
20231115,203600,1567364190,16860,16860,16860,16860,0
20231115,203500,1567364190,16860,16860,16860,16860,0
20231115,203400,1567364190,16860,16860,16860,16860,0
20231115,203300,1567364190,16860,16860,16860,16860,0
20231115,203200,1567364190,16860,16860,16860,16860,0
20231115,203100,1567364190,16860,16860,16860,16860,0
20231115,203000,1567364190,16860,16860,16860,16860,0
20231115,202900,1567364190,16860,16860,16860,16860,0
20231115,202800,1567364190,16860,16860,16860,16860,0
20231115,202700,1567364190,16860,16860,16860,16860,0
20231115,202600,1567364190,16860,16860,16860,16860,0
20231115,202500,1567364190,16860,16860,16860,16860,0
20231115,202400,1567364190,16860,16860,16860,16860,0
20231115,202300,1567364190,16860,16860,16860,16860,0
20231115,202200,1567364190,16860,16860,16860,16860,0
20231115,202100,1567364190,16860,16860,16860,16860,0
20231115,202000,1567364190,16860,16860,16860,16860,0
20231115,201900,1567364190,16860,16860,16860,16860,0
20231115,201800,1567364190,16860,16860,16860,16860,0
20231115,201700,1567364190,16860,16860,16860,16860,2269
20231115,201600,1567364190,16860,16860,16860,16860,0
20231115,201500,1567364190,16860,16860,16860,16860,0
20231115,201400,1567364190,16860,16860,16860,16860,0
20231115,201300,1567364190,16860,16860,16860,16860,0
20231115,201200,1567364190,16860,16860,16860,16860,0
20231115,201100,1567364190,16860,16860,16860,16860,0
20231115,201000,1567364190,16860,16860,16860,16860,0
20231115,200900,1567364190,16860,16860,16860,16860,0
20231115,200800,1567364190,16860,16860,16860,16860,0
20231115,200700,1567364190,16860,16860,16860,16860,0
20231115,200600,1567364190,16860,16860,16860,16860,0
20231115,200500,1567364190,16860,16860,16860,16860,0
20231115,200400,1567364190,16860,16860,16860,16860,0
20231115,200300,1567364190,16860,16860,16860,16860,0
20231115,200200,1567364190,16860,16860,16860,16860,0
20231115,200100,1567364190,16860,16860,16860,16860,0
20231115,200000,1567364190,16860,16860,16860,16860,0
20231115,195900,1567364190,16860,16860,16860,16860,0
20231115,195800,1567364190,16860,16860,16860,16860,0
20231115,195700,1567364190,16860,16860,16860,16860,0
20231115,195600,1567364190,16860,16860,16860,16860,0
20231115,195500,1567364190,16860,16860,16860,16860,0
20231115,195400,1567364190,16860,16860,16860,16860,0
20231115,195300,1567364190,16860,16860,16860,16860,0
20231115,195200,1567364190,16860,16860,16860,16860,0
20231115,195100,1567364190,16860,16860,16860,16860,0
20231115,195000,1567364190,16860,16860,16860,16860,0
20231115,194900,1567364190,16860,16860,16860,16860,0
20231115,194800,1567364190,16860,16860,16860,16860,0
20231115,194700,1567364190,16860,16860,16860,16860,2269
20231115,194600,1567364190,16860,16860,16860,16860,0
20231115,194500,1567364190,16860,16860,16860,16860,0
20231115,194400,1567364190,16860,16860,16860,16860,0
20231115,194300,1567364190,16860,16860,16860,16860,0
20231115,194200,1567364190,16860,16860,16860,16860,0
20231115,194100,1567364190,16860,16860,16860,16860,0
20231115,194000,1567364190,16860,16860,16860,16860,0
20231115,193900,1567364190,16860,16860,16860,16860,0
20231115,193800,1567364190,16860,16860,16860,16860,0
20231115,193700,1567364190,16860,16860,16860,16860,0
20231115,193600,1567364190,16860,16860,16860,16860,0
20231115,193500,1567364190,16860,16860,16860,16860,0
20231115,193400,1567364190,16860,16860,16860,16860,0
20231115,193300,1567364190,16860,16860,16860,16860,0
20231115,193200,1567364190,16860,16860,16860,16860,0
20231115,193100,1567364190,16860,16860,16860,16860,0
20231115,193000,1567364190,16860,16860,16860,16860,0
20231115,192900,1567364190,16860,16860,16860,16860,0
20231115,192800,1567364190,16860,16860,16860,16860,0
20231115,192700,1567364190,16860,16860,16860,16860,0
20231115,192600,1567364190,16860,16860,16860,16860,0
20231115,192500,1567364190,16860,16860,16860,16860,0
20231115,192400,1567364190,16860,16860,16860,16860,0
20231115,192300,1567364190,16860,16860,16860,16860,0
20231115,192200,1567364190,16860,16860,16860,16860,0
20231115,192100,1567364190,16860,16860,16860,16860,0
20231115,192000,1567364190,16860,16860,16860,16860,0
20231115,191900,1567364190,16860,16860,16860,16860,0
20231115,191800,1567364190,16860,16860,16860,16860,0
20231115,191700,1567364190,16860,16860,16860,16860,2269
20231115,191600,1567364190,16860,16860,16860,16860,0
20231115,191500,1567364190,16860,16860,16860,16860,0
20231115,191400,1567364190,16860,16860,16860,16860,0
20231115,191300,1567364190,16860,16860,16860,16860,0
20231115,191200,1567364190,16860,16860,16860,16860,0
20231115,191100,1567364190,16860,16860,16860,16860,0
20231115,191000,1567364190,16860,16860,16860,16860,0
20231115,190900,1567364190,16860,16860,16860,16860,0
20231115,190800,1567364190,16860,16860,16860,16860,0
20231115,190700,1567364190,16860,16860,16860,16860,0
20231115,190600,1567364190,16860,16860,16860,16860,0
20231115,190500,1567364190,16860,16860,16860,16860,0
20231115,190400,1567364190,16860,16860,16860,16860,0
20231115,190300,1567364190,16860,16860,16860,16860,0
20231115,190200,1567364190,16860,16860,16860,16860,0
20231115,190100,1567364190,16860,16860,16860,16860,0
20231115,190000,1567364190,16860,16860,16860,16860,0
20231115,185900,1567364190,16860,16860,16860,16860,0
20231115,185800,1567364190,16860,16860,16860,16860,0
20231115,185700,1567364190,16860,16860,16860,16860,0
20231115,185600,1567364190,16860,16860,16860,16860,0
20231115,185500,1567364190,16860,16860,16860,16860,0
20231115,185400,1567364190,16860,16860,16860,16860,0
20231115,185300,1567364190,16860,16860,16860,16860,0
20231115,185200,1567364190,16860,16860,16860,16860,0
20231115,185100,1567364190,16860,16860,16860,16860,0
20231115,185000,1567364190,16860,16860,16860,16860,0
20231115,184900,1567364190,16860,16860,16860,16860,0
20231115,184800,1567364190,16860,16860,16860,16860,0
20231115,184700,1567364190,16860,16860,16860,16860,2269
20231115,184600,1567364190,16860,16860,16860,16860,0
20231115,184500,1567364190,16860,16860,16860,16860,0
20231115,184400,1567364190,16860,16860,16860,16860,0
20231115,184300,1567364190,16860,16860,16860,16860,0
20231115,184200,1567364190,16860,16860,16860,16860,0
20231115,184100,1567364190,16860,16860,16860,16860,0
20231115,184000,1567364190,16860,16860,16860,16860,0
20231115,183900,1567364190,16860,16860,16860,16860,0
20231115,183800,1567364190,16860,16860,16860,16860,0
20231115,183700,1567364190,16860,16860,16860,16860,0
20231115,183600,1567364190,16860,16860,16860,16860,0
20231115,183500,1567364190,16860,16860,16860,16860,0
20231115,183400,1567364190,16860,16860,16860,16860,0
20231115,183300,1567364190,16860,16860,16860,16860,0
20231115,183200,1567364190,16860,16860,16860,16860,0
20231115,183100,1567364190,16860,16860,16860,16860,0
20231115,183000,1567364190,16860,16860,16860,16860,0
20231115,182900,1567364190,16860,16860,16860,16860,0
20231115,182800,1567364190,16860,16860,16860,16860,0
20231115,182700,1567364190,16860,16860,16860,16860,0
20231115,182600,1567364190,16860,16860,16860,16860,0
20231115,182500,1567364190,16860,16860,16860,16860,0
20231115,182400,1567364190,16860,16860,16860,16860,0
20231115,182300,1567364190,16860,16860,16860,16860,0
20231115,182200,1567364190,16860,16860,16860,16860,0
20231115,182100,1567364190,16860,16860,16860,16860,0
20231115,182000,1567364190,16860,16860,16860,16860,0
20231115,181900,1567364190,16860,16860,16860,16860,0
20231115,181800,1567364190,16860,16860,16860,16860,0
20231115,181700,1567364190,16860,16860,16860,16860,2269
20231115,181600,1567364190,16860,16860,16860,16860,0
20231115,181500,1567364190,16860,16860,16860,16860,0
20231115,181400,1567364190,16860,16860,16860,16860,0
20231115,181300,1567364190,16860,16860,16860,16860,0
20231115,181200,1567364190,16860,16860,16860,16860,0
20231115,181100,1567364190,16860,16860,16860,16860,0
20231115,181000,1567364190,16860,16860,16860,16860,0
20231115,180900,1567364190,16860,16860,16860,16860,0
20231115,180800,1567364190,16860,16860,16860,16860,0
20231115,180700,1567364190,16860,16860,16860,16860,0
20231115,180600,1567364190,16860,16860,16860,16860,0
20231115,180500,1567364190,16860,16860,16860,16860,0
20231115,180400,1567364190,16860,16860,16860,16860,0
20231115,180300,1567364190,16860,16860,16860,16860,0
20231115,180200,1567364190,16860,16860,16860,16860,0
20231115,180100,1567364190,16860,16860,16860,16860,0
20231115,180000,1567364190,16860,16860,16860,16860,0
20231115,175900,1567364190,16860,16860,16860,16860,0
20231115,175800,1567364190,16860,16860,16860,16860,0
20231115,175700,1567364190,16860,16860,16860,16860,0
20231115,175600,1567364190,16860,16860,16860,16860,0
20231115,175500,1567364190,16860,16860,16860,16860,0
20231115,175400,1567364190,16860,16860,16860,16860,0
20231115,175300,1567364190,16860,16860,16860,16860,0
20231115,175200,1567364190,16860,16860,16860,16860,0
20231115,175100,1567364190,16860,16860,16860,16860,0
20231115,175000,1567364190,16860,16860,16860,16860,0
20231115,174900,1567364190,16860,16860,16860,16860,0
20231115,174800,1567364190,16860,16860,16860,16860,0
20231115,174700,1567364190,16860,16860,16860,16860,2269
20231115,174600,1567364190,16860,16860,16860,16860,0
20231115,174500,1567364190,16860,16860,16860,16860,0
20231115,174400,1567364190,16860,16860,16860,16860,0
20231115,174300,1567364190,16860,16860,16860,16860,0
20231115,174200,1567364190,16860,16860,16860,16860,0
20231115,174100,1567364190,16860,16860,16860,16860,0
20231115,174000,1567364190,16860,16860,16860,16860,0
20231115,173900,1567364190,16860,16860,16860,16860,0
20231115,173800,1567364190,16860,16860,16860,16860,0
20231115,173700,1567364190,16860,16860,16860,16860,0
20231115,173600,1567364190,16860,16860,16860,16860,0
20231115,173500,1567364190,16860,16860,16860,16860,0
20231115,173400,1567364190,16860,16860,16860,16860,0
20231115,173300,1567364190,16860,16860,16860,16860,0
20231115,173200,1567364190,16860,16860,16860,16860,0
20231115,173100,1567364190,16860,16860,16860,16860,0
20231115,173000,1567364190,16860,16860,16860,16860,0
20231115,172900,1567364190,16860,16860,16860,16860,0
20231115,172800,1567364190,16860,16860,16860,16860,0
20231115,172700,1567364190,16860,16860,16860,16860,0
20231115,172600,1567364190,16860,16860,16860,16860,0
20231115,172500,1567364190,16860,16860,16860,16860,0
20231115,172400,1567364190,16860,16860,16860,16860,0
20231115,172300,1567364190,16860,16860,16860,16860,0
20231115,172200,1567364190,16860,16860,16860,16860,0
20231115,172100,1567364190,16860,16860,16860,16860,0
20231115,172000,1567364190,16860,16860,16860,16860,0
20231115,171900,1567364190,16860,16860,16860,16860,0
20231115,171800,1567364190,16860,16860,16860,16860,0
20231115,171700,1567364190,16860,16860,16860,16860,2269
20231115,171600,1567364190,16860,16860,16860,16860,0
20231115,171500,1567364190,16860,16860,16860,16860,0
20231115,171400,1567364190,16860,16860,16860,16860,0
20231115,171300,1567364190,16860,16860,16860,16860,0
20231115,171200,1567364190,16860,16860,16860,16860,0
20231115,171100,1567364190,16860,16860,16860,16860,0
20231115,171000,1567364190,16860,16860,16860,16860,0
20231115,170900,1567364190,16860,16860,16860,16860,0
20231115,170800,1567364190,16860,16860,16860,16860,0
20231115,170700,1567364190,16860,16860,16860,16860,0
20231115,170600,1567364190,16860,16860,16860,16860,0
20231115,170500,1567364190,16860,16860,16860,16860,0
20231115,170400,1567364190,16860,16860,16860,16860,0
20231115,170300,1567364190,16860,16860,16860,16860,0
20231115,170200,1567364190,16860,16860,16860,16860,0
20231115,170100,1567364190,16860,16860,16860,16860,0
20231115,170000,1567364190,16860,16860,16860,16860,0
20231115,165900,1567364190,16860,16860,16860,16860,0
20231115,165800,1567364190,16860,16860,16860,16860,0
20231115,165700,1567364190,16860,16860,16860,16860,0
20231115,165600,1567364190,16860,16860,16860,16860,0
20231115,165500,1567364190,16860,16860,16860,16860,0
20231115,165400,1567364190,16860,16860,16860,16860,0
20231115,165300,1567364190,16860,16860,16860,16860,0
20231115,165200,1567364190,16860,16860,16860,16860,0
20231115,165100,1567364190,16860,16860,16860,16860,0
20231115,165000,1567364190,16860,16860,16860,16860,0
20231115,164900,1567364190,16860,16860,16860,16860,0
20231115,164800,1567364190,16860,16860,16860,16860,0
20231115,164700,1567364190,16860,16860,16860,16860,2269
20231115,164600,1567364190,16860,16860,16860,16860,0
20231115,164500,1567364190,16860,16860,16860,16860,0
20231115,164400,1567364190,16860,16860,16860,16860,0
20231115,164300,1567364190,16860,16860,16860,16860,0
20231115,164200,1567364190,16860,16860,16860,16860,0
20231115,164100,1567364190,16860,16860,16860,16860,0
20231115,164000,1567364190,16860,16860,16860,16860,0
20231115,163900,1567364190,16860,16860,16860,16860,0
20231115,163800,1567364190,16860,16860,16860,16860,0
20231115,163700,1567364190,16860,16860,16860,16860,0
20231115,163600,1567364190,16860,16860,16860,16860,0
20231115,163500,1567364190,16860,16860,16860,16860,0
20231115,163400,1567364190,16860,16860,16860,16860,0
20231115,163300,1567364190,16860,16860,16860,16860,0
20231115,163200,1567364190,16860,16860,16860,16860,0
20231115,163100,1567364190,16860,16860,16860,16860,0
20231115,163000,1567364190,16860,16860,16860,16860,0
20231115,162900,1567364190,16860,16860,16860,16860,0
20231115,162800,1567364190,16860,16860,16860,16860,0
20231115,162700,1567364190,16860,16860,16860,16860,0
20231115,162600,1567364190,16860,16860,16860,16860,0
20231115,162500,1567364190,16860,16860,16860,16860,0
20231115,162400,1567364190,16860,16860,16860,16860,0
20231115,162300,1567364190,16860,16860,16860,16860,0
20231115,162200,1567364190,16860,16860,16860,16860,0
20231115,162100,1567364190,16860,16860,16860,16860,0
20231115,162000,1567364190,16860,16860,16860,16860,0
20231115,161900,1567364190,16860,16860,16860,16860,0
20231115,161800,1567364190,16860,16860,16860,16860,0
20231115,161700,1567364190,16860,16860,16860,16860,2269
20231115,161600,1567364190,16860,16860,16860,16860,0
20231115,161500,1567364190,16860,16860,16860,16860,0
20231115,161400,1567364190,16860,16860,16860,16860,0
20231115,161300,1567364190,16860,16860,16860,16860,0
20231115,161200,1567364190,16860,16860,16860,16860,0
20231115,161100,1567364190,16860,16860,16860,16860,0
20231115,161000,1567364190,16860,16860,16860,16860,0
20231115,160900,1567364190,16860,16860,16860,16860,0
20231115,160800,1567364190,16860,16860,16860,16860,0
20231115,160700,1567364190,16860,16860,16860,16860,0
20231115,160600,1567364190,16860,16860,16860,16860,0
20231115,160500,1567364190,16860,16860,16860,16860,0
20231115,160400,1567364190,16860,16860,16860,16860,0
20231115,160300,1567364190,16860,16860,16860,16860,0
20231115,160200,1567364190,16860,16860,16860,16860,0
20231115,160100,1567364190,16860,16860,16860,16860,0
20231115,160000,1567364190,16860,16860,16860,16860,0
20231115,155900,1567364190,16860,16860,16860,16860,0
20231115,155800,1567364190,16860,16860,16860,16860,0
20231115,155700,1567364190,16860,16860,16860,16860,0
20231115,155600,1567364190,16860,16860,16860,16860,0
20231115,155500,1567364190,16860,16860,16860,16860,0
20231115,155400,1567364190,16860,16860,16860,16860,0
20231115,155300,1567364190,16860,16860,16860,16860,0
20231115,155200,1567364190,16860,16860,16860,16860,0
20231115,155100,1567364190,16860,16860,16860,16860,0
20231115,155000,1567364190,16860,16860,16860,16860,0
20231115,154900,1567364190,16860,16860,16860,16860,0
20231115,154800,1567364190,16860,16860,16860,16860,0
20231115,154700,1567364190,16860,16860,16860,16860,2269
20231115,154600,1567364190,16860,16860,16860,16860,0
20231115,154500,1567364190,16860,16860,16860,16860,0
20231115,154400,1567364190,16860,16860,16860,16860,0
20231115,154300,1567364190,16860,16860,16860,16860,0
20231115,154200,1567364190,16860,16860,16860,16860,0
20231115,154100,1567364190,16860,16860,16860,16860,0
20231115,154000,1567364190,16860,16860,16860,16860,0
20231115,153900,1567364190,16860,16860,16860,16860,0
20231115,153800,1567364190,16860,16860,16860,16860,0
20231115,153700,1567364190,16860,16860,16860,16860,0
20231115,153600,1567364190,16860,16860,16860,16860,0
20231115,153500,1567364190,16860,16860,16860,16860,0
20231115,153400,1567364190,16860,16860,16860,16860,0
20231115,153300,1567364190,16860,16860,16860,16860,0
20231115,153200,1567364190,16860,16860,16860,16860,0
20231115,153100,1567364190,16860,16860,16860,16860,0
20231115,153000,1567364190,16860,16860,16860,16860,2269
20231115,152900,1529108850,16860,16860,16860,16860,0
20231115,152800,1529108850,16860,16860,16860,16860,0
20231115,152700,1529108850,16860,16860,16860,16860,0
20231115,152600,1529108850,16860,16860,16860,16860,0
20231115,152500,1529108850,16860,16860,16860,16860,0
20231115,152400,1529108850,16860,16860,16860,16860,0
20231115,152300,1529108850,16860,16860,16860,16860,0
20231115,152200,1529108850,16860,16860,16860,16860,0
20231115,152100,1529108850,16860,16860,16860,16860,0
20231115,152000,1529108850,16860,16860,16860,16860,0
20231115,151900,1529108850,16860,16830,16860,16820,1788
20231115,151800,1499013700,16850,16850,16850,16830,309
20231115,151700,1493808220,16840,16850,16850,16840,68
20231115,151600,1492662870,16850,16850,16850,16840,159
20231115,151500,1489983850,16850,16850,16850,16840,461
20231115,151400,1482216030,16850,16830,16850,16820,1350
20231115,151300,1459487560,16830,16830,16830,16820,196
20231115,151200,1456189380,16840,16840,16840,16830,273
20231115,151100,1451594320,16840,16810,16840,16810,1129
20231115,151000,1432603390,16810,16790,16810,16780,1031
20231115,150900,1415292590,16790,16780,16790,16780,82
20231115,150800,1413916600,16770,16790,16790,16770,31
20231115,150700,1413396420,16790,16790,16790,16770,102
20231115,150600,1411683960,16790,16770,16790,16770,358
20231115,150500,1405677080,16770,16770,16770,16770,97
20231115,150400,1404050390,16770,16760,16770,16760,492
20231115,150300,1395801350,16770,16760,16770,16750,495
20231115,150200,1387507030,16760,16760,16760,16750,12
20231115,150100,1387305960,16750,16750,16760,16750,255
20231115,150000,1383034690,16730,16720,16730,16720,247
20231115,145900,1378902850,16720,16710,16720,16710,257
20231115,145800,1374606260,16710,16720,16720,16710,149
20231115,145700,1372115410,16720,16720,16720,16720,3
20231115,145600,1372065250,16720,16740,16740,16720,40
20231115,145500,1371396400,16730,16740,16740,16730,21
20231115,145400,1371044910,16740,16760,16760,16710,110
20231115,145300,1369205750,16770,16740,16770,16720,46
20231115,145200,1368436270,16740,16770,16780,16740,58
20231115,145100,1367463680,16770,16770,16780,16770,6
20231115,145000,1367363040,16770,16760,16780,16700,114
20231115,144900,1365457100,16770,16750,16770,16750,9
20231115,144800,1365306300,16750,16710,16750,16710,499
20231115,144700,1356963620,16710,16750,16750,16710,209
20231115,144600,1353469090,16760,16770,16770,16760,16
20231115,144500,1353200790,16770,16770,16770,16760,54
20231115,144400,1352295310,16770,16790,16790,16770,12
20231115,144300,1352094010,16790,16790,16790,16790,8
20231115,144200,1351959690,16790,16800,16800,16780,1077
20231115,144100,1333877450,16800,16800,16800,16800,7
20231115,144000,1333759850,16800,16790,16800,16790,579
20231115,143900,1324038430,16790,16800,16800,16790,111
20231115,143800,1322173750,16790,16820,16820,16790,484
20231115,143700,1314043350,16820,16820,16820,16810,237
20231115,143600,1310059330,16820,16820,16820,16810,35
20231115,143500,1309470930,16810,16830,16830,16810,203
20231115,143400,1306056450,16830,16830,16830,16830,2
20231115,143300,1306022790,16840,16840,16840,16840,4
20231115,143200,1305955430,16840,16810,16850,16810,206
20231115,143100,1302492380,16850,16850,16850,16840,28
20231115,143000,1302020590,16850,16850,16850,16840,8
20231115,142900,1301885800,16850,16850,16850,16850,22
20231115,142800,1301515100,16850,16810,16850,16810,5
20231115,142700,1301431010,16860,16860,16860,16860,1
20231115,142600,1301414150,16860,16850,16860,16800,292
20231115,142500,1296491930,16850,16850,16860,16800,186
20231115,142400,1293358100,16850,16860,16860,16850,104
20231115,142300,1291605660,16850,16850,16860,16790,248
20231115,142200,1287431840,16860,16850,16860,16820,502
20231115,142100,1278972340,16850,16760,16850,16760,2511
20231115,142000,1236819010,16760,16750,16760,16740,138
20231115,141900,1234507460,16750,16750,16750,16740,107
20231115,141800,1232715720,16750,16740,16750,16740,262
20231115,141700,1228327280,16750,16740,16750,16740,166
20231115,141600,1225548150,16740,16730,16750,16730,686
20231115,141500,1214065870,16730,16720,16730,16720,180
20231115,141400,1211056250,16720,16690,16720,16690,869
20231115,141300,1196539290,16700,16670,16700,16670,339
20231115,141200,1190881550,16670,16680,16680,16670,505
20231115,141100,1182462400,16690,16690,16690,16690,290
20231115,141000,1177622300,16690,16680,16690,16680,90
20231115,140900,1176121040,16680,16680,16680,16680,25
20231115,140800,1175704040,16680,16660,16680,16660,116
20231115,140700,1173771360,16680,16680,16680,16660,8
20231115,140600,1173637950,16680,16680,16680,16680,6
20231115,140500,1173537870,16660,16680,16680,16660,67
20231115,140400,1172420350,16680,16670,16680,16670,167
20231115,140300,1169636450,16670,16660,16670,16660,321
20231115,140200,1164288550,16660,16660,16660,16630,158
20231115,140100,1161660850,16660,16640,16660,16640,71
20231115,140000,1160479390,16640,16640,16640,16640,14
20231115,135900,1160246430,16640,16660,16660,16630,13
20231115,135800,1160030120,16660,16660,16660,16660,14
20231115,135700,1159796880,16660,16650,16660,16650,23
20231115,135600,1159413890,16650,16660,16660,16630,83
20231115,135500,1158032540,16660,16670,16670,16660,88
20231115,135400,1156566340,16670,16670,16670,16670,2
20231115,135300,1156533000,16670,16670,16670,16670,62
20231115,135200,1155499460,16670,16700,16700,16670,788
20231115,135100,1142347850,16690,16700,16700,16690,145
20231115,135000,1139927450,16700,16690,16700,16690,647
20231115,134900,1129128910,16690,16690,16690,16690,485
20231115,134800,1121034260,16700,16670,16700,16660,4276
20231115,134700,1049680890,16660,16680,16680,16660,164
20231115,134600,1046948620,16680,16630,16690,16630,2191
20231115,134500,1010447170,16630,16640,16640,16630,51
20231115,134400,1009599020,16640,16600,16640,16600,2377
20231115,134300,970107310,16600,16590,16600,16590,1343
20231115,134200,947820450,16590,16590,16590,16580,272
20231115,134100,943308630,16590,16570,16590,16560,237
20231115,134000,939383350,16570,16570,16570,16570,250
20231115,133900,935240850,16570,16570,16570,16570,100
20231115,133800,933583850,16550,16550,16580,16550,167
20231115,133700,930817000,16580,16570,16580,16570,247
20231115,133600,926721910,16550,16580,16580,16550,5
20231115,133500,926639040,16590,16590,16590,16590,2
20231115,133400,926605860,16590,16590,16590,16590,1
20231115,133300,926589270,16590,16590,16590,16590,6
20231115,133200,926489730,16590,16580,16590,16580,520
20231115,133100,917866430,16570,16570,16570,16570,311
20231115,133000,912713160,16570,16570,16570,16570,3
20231115,132900,912663450,16580,16550,16580,16550,1630
20231115,132800,885672910,16550,16550,16550,16550,0
20231115,132700,885672910,16550,16550,16550,16550,7
20231115,132600,885557060,16540,16550,16550,16540,8
20231115,132500,885424690,16550,16540,16550,16520,6
20231115,132400,885325450,16550,16550,16550,16550,5
20231115,132300,885242700,16550,16550,16550,16550,5
20231115,132200,885159950,16550,16550,16550,16550,186
20231115,132100,882081650,16550,16550,16560,16550,15
20231115,132000,881833330,16550,16530,16550,16530,623
20231115,131900,871529270,16520,16520,16520,16520,1
20231115,131800,871512750,16520,16520,16520,16520,159
20231115,131700,868886070,16530,16490,16530,16490,579
20231115,131600,859338320,16490,16490,16490,16490,0
20231115,131500,859338320,16490,16490,16490,16490,7
20231115,131400,859222890,16490,16490,16490,16490,0
20231115,131300,859222890,16490,16490,16490,16490,3
20231115,131200,859173420,16490,16530,16530,16490,2
20231115,131100,859140400,16490,16500,16500,16490,1000
20231115,131000,842650350,16500,16500,16500,16500,1112
20231115,130900,824302350,16500,16520,16520,16500,103
20231115,130800,822601770,16530,16530,16530,16530,7
20231115,130700,822486060,16530,16530,16530,16530,3
20231115,130600,822436470,16530,16530,16530,16530,0
20231115,130500,822436470,16530,16530,16530,16530,205
20231115,130400,819047820,16520,16520,16520,16520,46
20231115,130300,818287900,16520,16520,16520,16520,100
20231115,130200,816635900,16520,16520,16520,16520,0
20231115,130100,816635900,16520,16520,16520,16520,0
20231115,130000,816635900,16520,16520,16520,16520,183
20231115,125900,813612740,16500,16500,16500,16500,8
20231115,125800,813480740,16500,16500,16500,16500,25
20231115,125700,813068240,16500,16500,16500,16500,3
20231115,125600,813018740,16520,16520,16520,16520,50
20231115,125500,812192740,16520,16500,16520,16500,230
20231115,125400,808393380,16490,16500,16500,16490,30
20231115,125300,807898630,16490,16490,16490,16490,0
20231115,125200,807898630,16490,16490,16490,16490,0
20231115,125100,807898630,16490,16490,16490,16490,10
20231115,125000,807733730,16490,16490,16490,16490,20
20231115,124900,807403930,16490,16490,16490,16490,51
20231115,124800,806562940,16490,16490,16490,16490,50
20231115,124700,805738440,16490,16500,16500,16490,137
20231115,124600,803478810,16520,16500,16520,16490,120
20231115,124500,801498680,16500,16500,16500,16500,50
20231115,124400,800673680,16500,16500,16500,16500,120
20231115,124300,798693680,16530,16530,16530,16530,0
20231115,124200,798693680,16530,16530,16530,16530,3
20231115,124100,798644090,16530,16530,16530,16530,148
20231115,124000,796197650,16530,16530,16530,16530,0
20231115,123900,796197650,16530,16530,16530,16530,50
20231115,123800,795371150,16530,16530,16530,16530,1
20231115,123700,795354620,16500,16500,16500,16500,73
20231115,123600,794150120,16500,16500,16500,16500,50
20231115,123500,793325120,16500,16510,16510,16500,31
20231115,123400,792813320,16530,16530,16530,16530,105
20231115,123300,791077670,16530,16530,16530,16530,20
20231115,123200,790747070,16530,16530,16530,16530,0
20231115,123100,790747070,16530,16530,16530,16530,100
20231115,123000,789094070,16530,16530,16530,16530,0
20231115,122900,789094070,16530,16530,16530,16530,6
20231115,122800,788994890,16530,16530,16530,16530,5
20231115,122700,788912240,16530,16530,16530,16530,8
20231115,122600,788780000,16530,16530,16530,16530,0
20231115,122500,788780000,16530,16530,16530,16530,0
20231115,122400,788780000,16530,16530,16530,16530,13
20231115,122300,788565110,16530,16530,16530,16530,17
20231115,122200,788284100,16530,16530,16530,16530,0
20231115,122100,788284100,16530,16510,16530,16510,243
20231115,122000,784269240,16500,16500,16500,16500,9
20231115,121900,784120740,16500,16500,16500,16500,0
20231115,121800,784120740,16500,16500,16500,16500,2
20231115,121700,784087740,16460,16460,16460,16460,0
20231115,121600,784087740,16460,16470,16470,16460,205
20231115,121500,780713320,16500,16500,16500,16500,107
20231115,121400,778947820,16500,16500,16510,16500,134
20231115,121300,776736510,16500,16500,16500,16500,1
20231115,121200,776720010,16500,16500,16500,16500,50
20231115,121100,775895010,16500,16500,16500,16500,1
20231115,121000,775878510,16520,16520,16520,16520,10
20231115,120900,775713310,16520,16520,16520,16520,1
20231115,120800,775696790,16530,16530,16530,16530,0
20231115,120700,775696790,16530,16470,16530,16460,34
20231115,120600,775137030,16460,16460,16460,16460,0
20231115,120500,775137030,16460,16460,16460,16460,0
20231115,120400,775137030,16460,16460,16460,16460,1013
20231115,120300,758463050,16460,16460,16460,16460,5
20231115,120200,758380750,16460,16460,16460,16460,22
20231115,120100,758018630,16450,16500,16500,16450,9
20231115,120000,757870480,16530,16430,16530,16430,20
20231115,115900,757540180,16530,16450,16530,16430,2582
20231115,115800,715115000,16440,16440,16440,16440,1
20231115,115700,715098560,16430,16500,16500,16430,2080
20231115,115600,680866580,16500,16500,16500,16500,0
20231115,115500,680866580,16500,16500,16500,16500,3
20231115,115400,680817080,16490,16490,16490,16490,5
20231115,115300,680734630,16490,16490,16490,16490,1
20231115,115200,680718140,16490,16490,16490,16490,143
20231115,115100,678360070,16480,16480,16490,16480,29
20231115,115000,677882140,16490,16490,16490,16490,1
20231115,114900,677865650,16490,16520,16520,16490,1303
20231115,114800,656376040,16520,16520,16520,16520,7
20231115,114700,656260400,16530,16540,16540,16530,4
20231115,114600,656194250,16540,16540,16540,16540,1
20231115,114500,656177710,16540,16540,16540,16540,29
20231115,114400,655698050,16540,16540,16540,16540,301
20231115,114300,650719510,16540,16540,16540,16540,100
20231115,114200,649065510,16540,16520,16540,16520,80
20231115,114100,647743870,16520,16520,16520,16520,61
20231115,114000,646736150,16520,16520,16520,16520,20
20231115,113900,646405750,16520,16520,16520,16520,80
20231115,113800,645084150,16520,16520,16520,16520,0
20231115,113700,645084150,16520,16510,16520,16510,31
20231115,113600,644572040,16520,16520,16520,16520,0
20231115,113500,644572040,16520,16520,16520,16520,0
20231115,113400,644572040,16520,16520,16520,16520,2
20231115,113300,644539000,16520,16520,16520,16520,5
20231115,113200,644456400,16520,16520,16520,16520,2
20231115,113100,644423360,16520,16520,16520,16500,63
20231115,113000,643383760,16520,16500,16520,16500,51
20231115,112900,642542140,16520,16520,16520,16520,106
20231115,112800,640791020,16520,16520,16520,16520,23
20231115,112700,640411060,16500,16510,16510,16500,223
20231115,112600,636731260,16510,16510,16510,16510,17
20231115,112500,636450590,16520,16520,16520,16510,441
20231115,112400,629166180,16520,16520,16520,16520,213
20231115,112300,625647420,16510,16520,16520,16510,10
20231115,112200,625482270,16530,16530,16530,16530,0
20231115,112100,625482270,16530,16520,16530,16520,381
20231115,112000,619185280,16530,16530,16530,16530,0
20231115,111900,619185280,16530,16530,16530,16530,363
20231115,111800,613184890,16550,16530,16550,16530,413
20231115,111700,606351570,16530,16530,16530,16530,20
20231115,111600,606020970,16530,16540,16540,16530,55
20231115,111500,605111300,16530,16530,16530,16530,25
20231115,111400,604698050,16530,16530,16530,16530,40
20231115,111300,604036850,16520,16530,16530,16520,116
20231115,111200,602119470,16530,16530,16530,16530,0
20231115,111100,602119470,16530,16530,16530,16530,0
20231115,111000,602119470,16530,16530,16530,16530,0
20231115,110900,602119470,16530,16530,16530,16530,20
20231115,110800,601788870,16540,16540,16540,16540,2
20231115,110700,601755790,16540,16530,16540,16530,138
20231115,110600,599474540,16530,16540,16540,16530,233
20231115,110500,595621520,16540,16540,16540,16540,0
20231115,110400,595621520,16540,16540,16540,16540,5
20231115,110300,595538820,16540,16540,16540,16540,80
20231115,110200,594215620,16540,16520,16540,16520,60
20231115,110100,593223420,16520,16520,16520,16520,0
20231115,110000,593223420,16520,16520,16520,16520,0
20231115,105900,593223420,16520,16530,16530,16520,166
20231115,105800,590479640,16520,16510,16520,16510,104
20231115,105700,588761580,16510,16510,16510,16510,1
20231115,105600,588745070,16510,16510,16510,16510,105
20231115,105500,587011520,16510,16500,16510,16500,33
20231115,105400,586466940,16500,16490,16510,16490,430
20231115,105300,579373220,16500,16500,16500,16500,10
20231115,105200,579208220,16480,16480,16480,16480,32
20231115,105100,578680860,16480,16490,16490,16480,19
20231115,105000,578367720,16490,16490,16490,16490,0
20231115,104900,578367720,16490,16490,16490,16490,56
20231115,104800,577444280,16480,16480,16480,16480,0
20231115,104700,577444280,16480,16480,16480,16480,5
20231115,104600,577361880,16470,16470,16470,16470,47
20231115,104500,576587790,16510,16510,16510,16510,1
20231115,104400,576571280,16510,16510,16510,16510,0
20231115,104300,576571280,16510,16510,16510,16510,98
20231115,104200,574953300,16510,16510,16510,16510,7
20231115,104100,574837730,16510,16510,16510,16510,94
20231115,104000,573285790,16510,16510,16510,16510,15
20231115,103900,573038140,16510,16520,16520,16510,6
20231115,103800,572939030,16470,16470,16470,16470,0
20231115,103700,572939030,16470,16470,16470,16470,22
20231115,103600,572576690,16470,16470,16470,16470,0
20231115,103500,572576690,16470,16470,16470,16470,51
20231115,103400,571736720,16470,16470,16470,16470,5
20231115,103300,571654370,16470,16480,16480,16470,20
20231115,103200,571324960,16470,16470,16470,16470,494
20231115,103100,563188780,16470,16470,16470,16470,10
20231115,103000,563024080,16470,16510,16510,16470,74
20231115,102900,561802500,16470,16510,16510,16470,68
20231115,102800,560680720,16510,16510,16510,16510,10
20231115,102700,560515620,16510,16510,16510,16510,2
20231115,102600,560482600,16510,16480,16510,16480,3
20231115,102500,560433100,16480,16480,16480,16480,506
20231115,102400,552094220,16510,16480,16510,16480,126
20231115,102300,550014770,16470,16480,16480,16470,889
20231115,102200,535364610,16480,16480,16480,16480,110
20231115,102100,533551810,16480,16480,16480,16480,0
20231115,102000,533551810,16480,16480,16480,16480,0
20231115,101900,533551810,16480,16480,16480,16480,377
20231115,101800,527338850,16480,16510,16510,16480,1285
20231115,101700,506143340,16510,16510,16510,16510,88
20231115,101600,504690460,16510,16510,16510,16510,0
20231115,101500,504690460,16510,16520,16520,16510,135
20231115,101400,502461300,16580,16520,16580,16510,121
20231115,101300,500462820,16520,16530,16530,16520,230
20231115,101200,496663180,16580,16540,16580,16540,1079
20231115,101100,478777770,16520,16510,16520,16510,82
20231115,101000,477423920,16500,16510,16510,16500,83
20231115,100900,476054120,16500,16500,16500,16500,58
20231115,100800,475097120,16510,16510,16510,16500,304
20231115,100700,470080070,16510,16510,16510,16510,61
20231115,100600,469072960,16510,16510,16510,16510,223
20231115,100500,465391230,16510,16510,16510,16510,200
20231115,100400,462089230,16510,16510,16510,16510,0
20231115,100300,462089230,16510,16510,16510,16510,278
20231115,100200,457499450,16510,16510,16510,16510,128
20231115,100100,455386170,16510,16550,16550,16510,471
20231115,100000,447604880,16550,16560,16570,16550,534
20231115,095900,438763970,16560,16560,16560,16560,0
20231115,095800,438763970,16560,16560,16560,16560,51
20231115,095700,437919410,16570,16570,16570,16570,17
20231115,095600,437637720,16570,16570,16570,16570,22
20231115,095500,437273180,16580,16580,16590,16580,3
20231115,095400,437223430,16510,16510,16510,16510,3
20231115,095300,437173900,16590,16560,16590,16560,44
20231115,095200,436444730,16510,16510,16510,16510,301
20231115,095100,431475220,16500,16580,16580,16500,4
20231115,095000,431409000,16580,16550,16580,16550,426
20231115,094900,424352520,16560,16550,16560,16550,187
20231115,094800,421257590,16540,16520,16540,16510,3185
20231115,094700,368655960,16520,16520,16520,16520,6
20231115,094600,368556840,16520,16500,16520,16500,105
20231115,094500,366824240,16500,16500,16500,16500,18
20231115,094400,366527240,16520,16520,16520,16520,40
20231115,094300,365866440,16520,16520,16520,16520,153
20231115,094200,363338880,16520,16520,16520,16520,1
20231115,094100,363322360,16540,16520,16540,16520,73
20231115,094000,362115760,16550,16550,16550,16550,0
20231115,093900,362115760,16550,16520,16550,16520,303
20231115,093800,357110110,16550,16550,16550,16550,5
20231115,093700,357027360,16550,16550,16550,16550,57
20231115,093600,356084010,16520,16520,16520,16520,21
20231115,093500,355737090,16560,16560,16560,16560,0
20231115,093400,355737090,16560,16560,16560,16460,306
20231115,093300,350692430,16560,16560,16560,16450,201
20231115,093200,347385280,16560,16550,16560,16450,353
20231115,093100,341578000,16450,16500,16560,16450,483
20231115,093000,333628790,16500,16500,16570,16500,303
20231115,092900,328629220,16500,16570,16570,16500,230
20231115,092800,324832120,16570,16570,16580,16570,127
20231115,092700,322726970,16580,16570,16580,16570,10
20231115,092600,322561180,16590,16500,16590,16450,321
20231115,092500,317266240,16500,16500,16500,16500,1
20231115,092400,317249740,16500,16500,16500,16500,468
20231115,092300,309527740,16600,16600,16600,16600,2
20231115,092200,309494540,16490,16600,16600,16490,256
20231115,092100,305262900,16600,16610,16610,16600,494
20231115,092000,297058900,16610,16590,16620,16590,579
20231115,091900,287445970,16590,16590,16600,16550,654
20231115,091800,276592230,16590,16600,16600,16470,285
20231115,091700,271873840,16600,16600,16610,16600,667
20231115,091600,260796370,16600,16580,16600,16580,487
20231115,091500,252713470,16580,16580,16600,16560,1486
20231115,091400,228070320,16580,16550,16580,16550,284
20231115,091300,223367980,16550,16530,16590,16530,1318
20231115,091200,201549660,16530,16480,16530,16470,697
20231115,091100,190043550,16480,16460,16500,16460,1465
20231115,091000,165888120,16460,16470,16500,16420,983
20231115,090900,149697150,16470,16460,16470,16430,489
20231115,090800,141647610,16470,16360,16470,16360,1108
20231115,090700,123414860,16420,16400,16430,16320,189
20231115,090600,120321710,16410,16320,16410,16320,643
20231115,090500,109780250,16320,16460,16470,16270,1219
20231115,090400,89909370,16460,16390,16460,16350,2231
20231115,090300,53303640,16390,16390,16390,16290,2364
20231115,090200,14747120,16390,16400,16400,16390,133
20231115,090100,12566830,16400,16420,16420,16340,284
20231115,090000,7920930,16410,16340,16410,16340,483