KissMeData/265520/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,204400,2087053420,18380,18380,18380,18380,796
20231116,204300,2087053420,18380,18380,18380,18380,0
20231116,204200,2087053420,18380,18380,18380,18380,0
20231116,204100,2087053420,18380,18380,18380,18380,0
20231116,204000,2087053420,18380,18380,18380,18380,0
20231116,203900,2087053420,18380,18380,18380,18380,0
20231116,203800,2087053420,18380,18380,18380,18380,0
20231116,203700,2087053420,18380,18380,18380,18380,0
20231116,203600,2087053420,18380,18380,18380,18380,0
20231116,203500,2087053420,18380,18380,18380,18380,0
20231116,203400,2087053420,18380,18380,18380,18380,0
20231116,203300,2087053420,18380,18380,18380,18380,0
20231116,203200,2087053420,18380,18380,18380,18380,0
20231116,203100,2087053420,18380,18380,18380,18380,0
20231116,203000,2087053420,18380,18380,18380,18380,0
20231116,202900,2087053420,18380,18380,18380,18380,0
20231116,202800,2087053420,18380,18380,18380,18380,0
20231116,202700,2087053420,18380,18380,18380,18380,0
20231116,202600,2087053420,18380,18380,18380,18380,0
20231116,202500,2087053420,18380,18380,18380,18380,0
20231116,202400,2087053420,18380,18380,18380,18380,0
20231116,202300,2087053420,18380,18380,18380,18380,0
20231116,202200,2087053420,18380,18380,18380,18380,0
20231116,202100,2087053420,18380,18380,18380,18380,0
20231116,202000,2087053420,18380,18380,18380,18380,0
20231116,201900,2087053420,18380,18380,18380,18380,0
20231116,201800,2087053420,18380,18380,18380,18380,0
20231116,201700,2087053420,18380,18380,18380,18380,0
20231116,201600,2087053420,18380,18380,18380,18380,0
20231116,201500,2087053420,18380,18380,18380,18380,0
20231116,201400,2087053420,18380,18380,18380,18380,796
20231116,201300,2087053420,18380,18380,18380,18380,0
20231116,201200,2087053420,18380,18380,18380,18380,0
20231116,201100,2087053420,18380,18380,18380,18380,0
20231116,201000,2087053420,18380,18380,18380,18380,0
20231116,200900,2087053420,18380,18380,18380,18380,0
20231116,200800,2087053420,18380,18380,18380,18380,0
20231116,200700,2087053420,18380,18380,18380,18380,0
20231116,200600,2087053420,18380,18380,18380,18380,0
20231116,200500,2087053420,18380,18380,18380,18380,0
20231116,200400,2087053420,18380,18380,18380,18380,0
20231116,200300,2087053420,18380,18380,18380,18380,0
20231116,200200,2087053420,18380,18380,18380,18380,0
20231116,200100,2087053420,18380,18380,18380,18380,0
20231116,200000,2087053420,18380,18380,18380,18380,0
20231116,195900,2087053420,18380,18380,18380,18380,0
20231116,195800,2087053420,18380,18380,18380,18380,0
20231116,195700,2087053420,18380,18380,18380,18380,0
20231116,195600,2087053420,18380,18380,18380,18380,0
20231116,195500,2087053420,18380,18380,18380,18380,0
20231116,195400,2087053420,18380,18380,18380,18380,0
20231116,195300,2087053420,18380,18380,18380,18380,0
20231116,195200,2087053420,18380,18380,18380,18380,0
20231116,195100,2087053420,18380,18380,18380,18380,0
20231116,195000,2087053420,18380,18380,18380,18380,0
20231116,194900,2087053420,18380,18380,18380,18380,0
20231116,194800,2087053420,18380,18380,18380,18380,0
20231116,194700,2087053420,18380,18380,18380,18380,0
20231116,194600,2087053420,18380,18380,18380,18380,0
20231116,194500,2087053420,18380,18380,18380,18380,0
20231116,194400,2087053420,18380,18380,18380,18380,796
20231116,194300,2087053420,18380,18380,18380,18380,0
20231116,194200,2087053420,18380,18380,18380,18380,0
20231116,194100,2087053420,18380,18380,18380,18380,0
20231116,194000,2087053420,18380,18380,18380,18380,0
20231116,193900,2087053420,18380,18380,18380,18380,0
20231116,193800,2087053420,18380,18380,18380,18380,0
20231116,193700,2087053420,18380,18380,18380,18380,0
20231116,193600,2087053420,18380,18380,18380,18380,0
20231116,193500,2087053420,18380,18380,18380,18380,0
20231116,193400,2087053420,18380,18380,18380,18380,0
20231116,193300,2087053420,18380,18380,18380,18380,0
20231116,193200,2087053420,18380,18380,18380,18380,0
20231116,193100,2087053420,18380,18380,18380,18380,0
20231116,193000,2087053420,18380,18380,18380,18380,0
20231116,192900,2087053420,18380,18380,18380,18380,0
20231116,192800,2087053420,18380,18380,18380,18380,0
20231116,192700,2087053420,18380,18380,18380,18380,0
20231116,192600,2087053420,18380,18380,18380,18380,0
20231116,192500,2087053420,18380,18380,18380,18380,0
20231116,192400,2087053420,18380,18380,18380,18380,0
20231116,192300,2087053420,18380,18380,18380,18380,0
20231116,192200,2087053420,18380,18380,18380,18380,0
20231116,192100,2087053420,18380,18380,18380,18380,0
20231116,192000,2087053420,18380,18380,18380,18380,0
20231116,191900,2087053420,18380,18380,18380,18380,0
20231116,191800,2087053420,18380,18380,18380,18380,0
20231116,191700,2087053420,18380,18380,18380,18380,0
20231116,191600,2087053420,18380,18380,18380,18380,0
20231116,191500,2087053420,18380,18380,18380,18380,0
20231116,191400,2087053420,18380,18380,18380,18380,796
20231116,191300,2087053420,18380,18380,18380,18380,0
20231116,191200,2087053420,18380,18380,18380,18380,0
20231116,191100,2087053420,18380,18380,18380,18380,0
20231116,191000,2087053420,18380,18380,18380,18380,0
20231116,190900,2087053420,18380,18380,18380,18380,0
20231116,190800,2087053420,18380,18380,18380,18380,0
20231116,190700,2087053420,18380,18380,18380,18380,0
20231116,190600,2087053420,18380,18380,18380,18380,0
20231116,190500,2087053420,18380,18380,18380,18380,0
20231116,190400,2087053420,18380,18380,18380,18380,0
20231116,190300,2087053420,18380,18380,18380,18380,0
20231116,190200,2087053420,18380,18380,18380,18380,0
20231116,190100,2087053420,18380,18380,18380,18380,0
20231116,190000,2087053420,18380,18380,18380,18380,0
20231116,185900,2087053420,18380,18380,18380,18380,0
20231116,185800,2087053420,18380,18380,18380,18380,0
20231116,185700,2087053420,18380,18380,18380,18380,0
20231116,185600,2087053420,18380,18380,18380,18380,0
20231116,185500,2087053420,18380,18380,18380,18380,0
20231116,185400,2087053420,18380,18380,18380,18380,0
20231116,185300,2087053420,18380,18380,18380,18380,0
20231116,185200,2087053420,18380,18380,18380,18380,0
20231116,185100,2087053420,18380,18380,18380,18380,0
20231116,185000,2087053420,18380,18380,18380,18380,0
20231116,184900,2087053420,18380,18380,18380,18380,0
20231116,184800,2087053420,18380,18380,18380,18380,0
20231116,184700,2087053420,18380,18380,18380,18380,0
20231116,184600,2087053420,18380,18380,18380,18380,0
20231116,184500,2087053420,18380,18380,18380,18380,0
20231116,184400,2087053420,18380,18380,18380,18380,796
20231116,184300,2087053420,18380,18380,18380,18380,0
20231116,184200,2087053420,18380,18380,18380,18380,0
20231116,184100,2087053420,18380,18380,18380,18380,0
20231116,184000,2087053420,18380,18380,18380,18380,0
20231116,183900,2087053420,18380,18380,18380,18380,0
20231116,183800,2087053420,18380,18380,18380,18380,0
20231116,183700,2087053420,18380,18380,18380,18380,0
20231116,183600,2087053420,18380,18380,18380,18380,0
20231116,183500,2087053420,18380,18380,18380,18380,0
20231116,183400,2087053420,18380,18380,18380,18380,0
20231116,183300,2087053420,18380,18380,18380,18380,0
20231116,183200,2087053420,18380,18380,18380,18380,0
20231116,183100,2087053420,18380,18380,18380,18380,0
20231116,183000,2087053420,18380,18380,18380,18380,0
20231116,182900,2087053420,18380,18380,18380,18380,0
20231116,182800,2087053420,18380,18380,18380,18380,0
20231116,182700,2087053420,18380,18380,18380,18380,0
20231116,182600,2087053420,18380,18380,18380,18380,0
20231116,182500,2087053420,18380,18380,18380,18380,0
20231116,182400,2087053420,18380,18380,18380,18380,0
20231116,182300,2087053420,18380,18380,18380,18380,0
20231116,182200,2087053420,18380,18380,18380,18380,0
20231116,182100,2087053420,18380,18380,18380,18380,0
20231116,182000,2087053420,18380,18380,18380,18380,0
20231116,181900,2087053420,18380,18380,18380,18380,0
20231116,181800,2087053420,18380,18380,18380,18380,0
20231116,181700,2087053420,18380,18380,18380,18380,0
20231116,181600,2087053420,18380,18380,18380,18380,0
20231116,181500,2087053420,18380,18380,18380,18380,0
20231116,181400,2087053420,18380,18380,18380,18380,796
20231116,181300,2087053420,18380,18380,18380,18380,0
20231116,181200,2087053420,18380,18380,18380,18380,0
20231116,181100,2087053420,18380,18380,18380,18380,0
20231116,181000,2087053420,18380,18380,18380,18380,0
20231116,180900,2087053420,18380,18380,18380,18380,0
20231116,180800,2087053420,18380,18380,18380,18380,0
20231116,180700,2087053420,18380,18380,18380,18380,0
20231116,180600,2087053420,18380,18380,18380,18380,0
20231116,180500,2087053420,18380,18380,18380,18380,0
20231116,180400,2087053420,18380,18380,18380,18380,0
20231116,180300,2087053420,18380,18380,18380,18380,0
20231116,180200,2087053420,18380,18380,18380,18380,0
20231116,180100,2087053420,18380,18380,18380,18380,0
20231116,180000,2087053420,18380,18380,18380,18380,0
20231116,175900,2087053420,18380,18380,18380,18380,0
20231116,175800,2087053420,18380,18380,18380,18380,0
20231116,175700,2087053420,18380,18380,18380,18380,0
20231116,175600,2087053420,18380,18380,18380,18380,0
20231116,175500,2087053420,18380,18380,18380,18380,0
20231116,175400,2087053420,18380,18380,18380,18380,0
20231116,175300,2087053420,18380,18380,18380,18380,0
20231116,175200,2087053420,18380,18380,18380,18380,0
20231116,175100,2087053420,18380,18380,18380,18380,0
20231116,175000,2087053420,18380,18380,18380,18380,0
20231116,174900,2087053420,18380,18380,18380,18380,0
20231116,174800,2087053420,18380,18380,18380,18380,0
20231116,174700,2087053420,18380,18380,18380,18380,0
20231116,174600,2087053420,18380,18380,18380,18380,0
20231116,174500,2087053420,18380,18380,18380,18380,0
20231116,174400,2087053420,18380,18380,18380,18380,796
20231116,174300,2087053420,18380,18380,18380,18380,0
20231116,174200,2087053420,18380,18380,18380,18380,0
20231116,174100,2087053420,18380,18380,18380,18380,0
20231116,174000,2087053420,18380,18380,18380,18380,0
20231116,173900,2087053420,18380,18380,18380,18380,0
20231116,173800,2087053420,18380,18380,18380,18380,0
20231116,173700,2087053420,18380,18380,18380,18380,0
20231116,173600,2087053420,18380,18380,18380,18380,0
20231116,173500,2087053420,18380,18380,18380,18380,0
20231116,173400,2087053420,18380,18380,18380,18380,0
20231116,173300,2087053420,18380,18380,18380,18380,0
20231116,173200,2087053420,18380,18380,18380,18380,0
20231116,173100,2087053420,18380,18380,18380,18380,0
20231116,173000,2087053420,18380,18380,18380,18380,0
20231116,172900,2087053420,18380,18380,18380,18380,0
20231116,172800,2087053420,18380,18380,18380,18380,0
20231116,172700,2087053420,18380,18380,18380,18380,0
20231116,172600,2087053420,18380,18380,18380,18380,0
20231116,172500,2087053420,18380,18380,18380,18380,0
20231116,172400,2087053420,18380,18380,18380,18380,0
20231116,172300,2087053420,18380,18380,18380,18380,0
20231116,172200,2087053420,18380,18380,18380,18380,0
20231116,172100,2087053420,18380,18380,18380,18380,0
20231116,172000,2087053420,18380,18380,18380,18380,0
20231116,171900,2087053420,18380,18380,18380,18380,0
20231116,171800,2087053420,18380,18380,18380,18380,0
20231116,171700,2087053420,18380,18380,18380,18380,0
20231116,171600,2087053420,18380,18380,18380,18380,0
20231116,171500,2087053420,18380,18380,18380,18380,0
20231116,171400,2087053420,18380,18380,18380,18380,796
20231116,171300,2087053420,18380,18380,18380,18380,0
20231116,171200,2087053420,18380,18380,18380,18380,0
20231116,171100,2087053420,18380,18380,18380,18380,0
20231116,171000,2087053420,18380,18380,18380,18380,0
20231116,170900,2087053420,18380,18380,18380,18380,0
20231116,170800,2087053420,18380,18380,18380,18380,0
20231116,170700,2087053420,18380,18380,18380,18380,0
20231116,170600,2087053420,18380,18380,18380,18380,0
20231116,170500,2087053420,18380,18380,18380,18380,0
20231116,170400,2087053420,18380,18380,18380,18380,0
20231116,170300,2087053420,18380,18380,18380,18380,0
20231116,170200,2087053420,18380,18380,18380,18380,0
20231116,170100,2087053420,18380,18380,18380,18380,0
20231116,170000,2087053420,18380,18380,18380,18380,0
20231116,165900,2087053420,18380,18380,18380,18380,0
20231116,165800,2087053420,18380,18380,18380,18380,0
20231116,165700,2087053420,18380,18380,18380,18380,0
20231116,165600,2087053420,18380,18380,18380,18380,0
20231116,165500,2087053420,18380,18380,18380,18380,0
20231116,165400,2087053420,18380,18380,18380,18380,0
20231116,165300,2087053420,18380,18380,18380,18380,0
20231116,165200,2087053420,18380,18380,18380,18380,0
20231116,165100,2087053420,18380,18380,18380,18380,0
20231116,165000,2087053420,18380,18380,18380,18380,0
20231116,164900,2087053420,18380,18380,18380,18380,0
20231116,164800,2087053420,18380,18380,18380,18380,0
20231116,164700,2087053420,18380,18380,18380,18380,0
20231116,164600,2087053420,18380,18380,18380,18380,0
20231116,164500,2087053420,18380,18380,18380,18380,0
20231116,164400,2087053420,18380,18380,18380,18380,796
20231116,164300,2087053420,18380,18380,18380,18380,0
20231116,164200,2087053420,18380,18380,18380,18380,0
20231116,164100,2087053420,18380,18380,18380,18380,0
20231116,164000,2087053420,18380,18380,18380,18380,0
20231116,163900,2087053420,18380,18380,18380,18380,0
20231116,163800,2087053420,18380,18380,18380,18380,0
20231116,163700,2087053420,18380,18380,18380,18380,0
20231116,163600,2087053420,18380,18380,18380,18380,0
20231116,163500,2087053420,18380,18380,18380,18380,0
20231116,163400,2087053420,18380,18380,18380,18380,0
20231116,163300,2087053420,18380,18380,18380,18380,0
20231116,163200,2087053420,18380,18380,18380,18380,0
20231116,163100,2087053420,18380,18380,18380,18380,0
20231116,163000,2087053420,18380,18380,18380,18380,796
20231116,162900,2072422940,18450,18450,18450,18450,0
20231116,162800,2072422940,18450,18450,18450,18450,0
20231116,162700,2072422940,18450,18450,18450,18450,0
20231116,162600,2072422940,18450,18450,18450,18450,0
20231116,162500,2072422940,18450,18450,18450,18450,0
20231116,162400,2072422940,18450,18450,18450,18450,0
20231116,162300,2072422940,18450,18450,18450,18450,0
20231116,162200,2072422940,18450,18450,18450,18450,0
20231116,162100,2072422940,18450,18450,18450,18450,0
20231116,162000,2072422940,18450,18450,18450,18450,0
20231116,161900,2072422940,18450,18440,18450,18410,249
20231116,161800,2067831850,18440,18440,18440,18440,118
20231116,161700,2065655930,18410,18400,18440,18400,126
20231116,161600,2063333330,18400,18450,18450,18400,572
20231116,161500,2052799550,18450,18460,18460,18450,320
20231116,161400,2046894490,18450,18450,18470,18450,84
20231116,161300,2045344290,18450,18470,18470,18450,145
20231116,161200,2042667340,18470,18450,18470,18450,115
20231116,161100,2040543860,18450,18450,18460,18450,104
20231116,161000,2038624960,18450,18490,18490,18450,165
20231116,160900,2035576360,18490,18400,18490,18400,4428
20231116,160800,1953819200,18400,18410,18410,18400,70
20231116,160700,1952530650,18410,18420,18430,18400,815
20231116,160600,1937516400,18420,18420,18420,18410,170
20231116,160500,1934385600,18400,18420,18430,18400,230
20231116,160400,1930149190,18420,18420,18420,18400,423
20231116,160300,1922358030,18420,18400,18420,18400,248
20231116,160200,1917792060,18400,18430,18430,18400,288
20231116,160100,1912489870,18430,18420,18430,18400,917
20231116,160000,1895594780,18420,18420,18420,18410,218
20231116,155900,1891579420,18420,18420,18420,18420,433
20231116,155800,1883603560,18420,18410,18420,18400,181
20231116,155700,1880271270,18400,18410,18410,18400,155
20231116,155600,1877417770,18400,18400,18400,18390,1468
20231116,155500,1850409310,18390,18390,18390,18380,345
20231116,155400,1844065080,18400,18380,18400,18380,242
20231116,155300,1839614520,18380,18400,18410,18380,486
20231116,155200,1830676120,18400,18410,18410,18400,1258
20231116,155100,1807528150,18410,18410,18410,18410,93
20231116,155000,1805816020,18410,18400,18420,18400,542
20231116,154900,1795840680,18400,18420,18420,18400,367
20231116,154800,1789085230,18420,18410,18420,18400,371
20231116,154700,1782257840,18400,18400,18410,18400,133
20231116,154600,1779809340,18400,18410,18410,18400,704
20231116,154500,1766854960,18400,18400,18410,18400,445
20231116,154400,1758666780,18400,18380,18400,18380,157
20231116,154300,1755778080,18410,18410,18410,18410,100
20231116,154200,1753937080,18400,18380,18400,18380,1395
20231116,154100,1728270970,18390,18380,18400,18350,3052
20231116,154000,1672234660,18380,18350,18380,18340,385
20231116,153900,1665167330,18340,18350,18360,18340,250
20231116,153800,1660579480,18350,18360,18360,18350,539
20231116,153700,1650688560,18360,18360,18360,18340,482
20231116,153600,1641840640,18360,18340,18360,18340,757
20231116,153500,1627945790,18340,18330,18340,18320,186
20231116,153400,1624536060,18330,18320,18330,18320,115
20231116,153300,1622428920,18320,18340,18370,18320,1028
20231116,153200,1603578200,18340,18320,18370,18320,590
20231116,153100,1592750690,18320,18330,18350,18320,188
20231116,153000,1589305130,18330,18350,18350,18320,575
20231116,152900,1578755030,18360,18280,18360,18280,2519
20231116,152800,1532633220,18280,18270,18280,18260,2382
20231116,152700,1489115020,18260,18250,18260,18250,581
20231116,152600,1478506250,18260,18260,18260,18250,134
20231116,152500,1476059520,18260,18260,18260,18250,97
20231116,152400,1474289140,18250,18220,18250,18220,2735
20231116,152300,1424396210,18230,18230,18240,18230,548
20231116,152200,1414405870,18220,18230,18230,18220,738
20231116,152100,1400952500,18230,18220,18230,18220,3
20231116,152000,1400897830,18230,18220,18230,18220,522
20231116,151900,1391384110,18220,18210,18220,18210,868
20231116,151800,1375569470,18220,18220,18220,18210,432
20231116,151700,1367698940,18220,18210,18220,18200,166
20231116,151600,1364676630,18210,18190,18210,18190,35
20231116,151500,1364039520,18220,18210,18220,18190,344
20231116,151400,1357775910,18210,18200,18210,18200,77
20231116,151300,1356374500,18190,18200,18200,18190,123
20231116,151200,1354135950,18200,18190,18210,18190,155
20231116,151100,1351314980,18210,18200,18210,18200,123
20231116,151000,1349076210,18190,18200,18200,18180,638
20231116,150900,1337470510,18200,18200,18200,18200,93
20231116,150800,1335777910,18180,18190,18200,18180,418
20231116,150700,1328178130,18200,18190,18200,18190,169
20231116,150600,1325103030,18200,18190,18200,18190,63
20231116,150500,1323956790,18190,18200,18200,18190,155
20231116,150400,1321135970,18200,18210,18210,18200,222
20231116,150300,1317093690,18210,18200,18210,18200,61
20231116,150200,1315983480,18200,18220,18220,18180,375
20231116,150100,1309157810,18220,18210,18220,18210,247
20231116,150000,1304658660,18210,18200,18210,18190,864
20231116,145900,1288934810,18200,18200,18200,18190,193
20231116,145800,1285422930,18190,18190,18200,18190,533
20231116,145700,1275723320,18190,18190,18200,18180,688
20231116,145600,1263213100,18200,18190,18200,18190,300
20231116,145500,1257756080,18200,18190,18200,18190,617
20231116,145400,1246532570,18190,18190,18200,18190,268
20231116,145300,1241656600,18190,18200,18200,18190,837
20231116,145200,1226424530,18190,18190,18200,18190,334
20231116,145100,1220348740,18190,18180,18190,18180,134
20231116,145000,1217911420,18190,18180,18190,18170,1075
20231116,144900,1198366260,18180,18160,18180,18160,1019
20231116,144800,1179851800,18150,18160,18160,18150,111
20231116,144700,1177836140,18160,18160,18160,18150,129
20231116,144600,1175493600,18160,18150,18160,18150,266
20231116,144500,1170664750,18160,18150,18160,18140,749
20231116,144400,1157075900,18140,18140,18140,18140,172
20231116,144300,1153955820,18140,18140,18140,18140,122
20231116,144200,1151742740,18140,18140,18140,18140,109
20231116,144100,1149765480,18140,18150,18170,18140,2013
20231116,144000,1113215010,18150,18150,18170,18150,600
20231116,143900,1102316180,18150,18150,18150,18150,77
20231116,143800,1100918630,18150,18120,18150,18120,197
20231116,143700,1097344990,18160,18120,18160,18120,173
20231116,143600,1094204790,18160,18130,18170,18110,2837
20231116,143500,1042736840,18130,18060,18130,18060,3640
20231116,143400,976865800,18060,18060,18070,18060,379
20231116,143300,970019940,18060,18060,18060,18060,100
20231116,143200,968213940,18060,18050,18060,18050,313
20231116,143100,962563170,18050,18050,18050,18010,397
20231116,143000,955411880,18060,18060,18060,18060,114
20231116,142900,953353040,18060,18060,18060,18010,646
20231116,142800,941703290,18060,18060,18060,18050,15
20231116,142700,941432490,18060,18050,18060,18050,108
20231116,142600,939482400,18060,18060,18060,18050,232
20231116,142500,935292880,18060,18050,18060,18050,65
20231116,142400,934119020,18060,18060,18060,18060,28
20231116,142300,933613340,18070,18070,18070,18070,13
20231116,142200,933378430,18070,18050,18070,18040,1470
20231116,142100,906840030,18050,18050,18050,18050,0
20231116,142000,906840030,18050,18050,18050,18040,65
20231116,141900,905666880,18050,18040,18050,18040,94
20231116,141800,903970890,18040,18040,18040,18040,0
20231116,141700,903970890,18040,18040,18040,18030,252
20231116,141600,899425580,18040,18040,18040,18030,37
20231116,141500,898758150,18040,18050,18050,18040,88
20231116,141400,897169790,18050,18040,18050,18040,18
20231116,141300,896845060,18050,18050,18050,18050,98
20231116,141200,895076160,18040,18040,18050,18040,199
20231116,141100,891486180,18040,18040,18040,18040,156
20231116,141000,888671940,18040,18030,18040,18030,35
20231116,140900,888040740,18040,18030,18040,18030,597
20231116,140800,877273310,18030,18030,18030,18000,148
20231116,140700,874607460,18040,18030,18040,18030,41
20231116,140600,873867920,18030,18030,18040,18030,63
20231116,140500,872731840,18030,18030,18030,18020,35
20231116,140400,872100810,18030,18020,18030,18020,13
20231116,140300,871866430,18030,18050,18070,18020,440
20231116,140200,863923390,18050,18040,18050,18040,252
20231116,140100,859376230,18040,18000,18060,18000,3562
20231116,140000,795246950,18000,17980,18000,17980,1233
20231116,135900,773066980,17980,17970,17980,17970,158
20231116,135800,770226540,17980,17990,17990,17980,62
20231116,135700,769111410,17990,17990,18000,17960,1049
20231116,135600,750240020,17980,17950,17980,17950,1668
20231116,135500,720269290,17950,17940,17960,17940,86
20231116,135400,718725630,17960,17950,17970,17950,278
20231116,135300,713731220,17950,17960,17980,17940,660
20231116,135200,701868080,17980,17900,17990,17900,3981
20231116,135100,630425170,17900,17900,17910,17890,197
20231116,135000,626898830,17900,17900,17900,17890,128
20231116,134900,624608740,17900,17890,17900,17890,71
20231116,134800,623338060,17910,17900,17910,17870,138
20231116,134700,620867910,17910,17830,17910,17830,3232
20231116,134600,563099840,17830,17820,17830,17780,75
20231116,134500,561764120,17820,17820,17820,17820,13
20231116,134400,561532460,17770,17780,17810,17770,244
20231116,134300,557191390,17810,17810,17810,17810,16
20231116,134200,556906430,17780,17810,17810,17780,46
20231116,134100,556088160,17810,17810,17810,17810,31
20231116,134000,555536050,17780,17780,17810,17780,12
20231116,133900,555322660,17780,17780,17780,17780,1
20231116,133800,555304880,17780,17780,17780,17780,29
20231116,133700,554789260,17780,17780,17780,17780,0
20231116,133600,554789260,17780,17780,17780,17780,0
20231116,133500,554789260,17780,17780,17780,17780,15
20231116,133400,554522560,17780,17780,17780,17780,34
20231116,133300,553918040,17820,17820,17820,17820,0
20231116,133200,553918040,17820,17820,17820,17820,0
20231116,133100,553918040,17820,17820,17820,17820,110
20231116,133000,551957840,17790,17810,17810,17790,29
20231116,132900,551441830,17800,17800,17800,17800,1
20231116,132800,551424030,17790,17790,17790,17790,1
20231116,132700,551406240,17790,17790,17790,17790,0
20231116,132600,551406240,17790,17790,17790,17790,0
20231116,132500,551406240,17790,17770,17790,17770,2029
20231116,132400,515350330,17770,17770,17770,17770,0
20231116,132300,515350330,17770,17770,17770,17770,0
20231116,132200,515350330,17770,17770,17770,17770,28
20231116,132100,514852770,17800,17800,17800,17800,30
20231116,132000,514318770,17810,17810,17810,17810,0
20231116,131900,514318770,17810,17810,17810,17810,1
20231116,131800,514300960,17820,17820,17820,17820,10
20231116,131700,514122760,17820,17820,17820,17820,0
20231116,131600,514122760,17820,17820,17820,17820,1
20231116,131500,514104940,17760,17760,17760,17760,0
20231116,131400,514104940,17760,17770,17770,17760,73
20231116,131300,512808160,17750,17800,17800,17750,821
20231116,131200,498221410,17800,17800,17800,17800,0
20231116,131100,498221410,17800,17800,17800,17800,0
20231116,131000,498221410,17800,17810,17810,17800,53
20231116,130900,497277740,17810,17810,17810,17810,89
20231116,130800,495692650,17810,17810,17810,17810,22
20231116,130700,495300830,17820,17820,17820,17820,9
20231116,130600,495140450,17840,17820,17840,17820,36
20231116,130500,494498590,17840,17840,17840,17840,0
20231116,130400,494498590,17840,17840,17840,17840,0
20231116,130300,494498590,17840,17820,17840,17820,72
20231116,130200,493214550,17810,17810,17810,17810,1
20231116,130100,493196740,17820,17820,17820,17820,19
20231116,130000,492858160,17840,17840,17840,17840,0
20231116,125900,492858160,17840,17840,17840,17840,0
20231116,125800,492858160,17840,17840,17840,17840,0
20231116,125700,492858160,17840,17840,17840,17840,1
20231116,125600,492840320,17840,17840,17840,17840,0
20231116,125500,492840320,17840,17800,17840,17800,51
20231116,125400,491930520,17840,17840,17840,17840,0
20231116,125300,491930520,17840,17840,17840,17840,0
20231116,125200,491930520,17840,17840,17840,17840,10
20231116,125100,491752120,17840,17840,17840,17840,281
20231116,125000,486739080,17840,17840,17840,17840,0
20231116,124900,486739080,17840,17830,17840,17830,169
20231116,124800,483725650,17830,17830,17830,17830,0
20231116,124700,483725650,17830,17830,17830,17830,0
20231116,124600,483725650,17830,17830,17830,17830,2
20231116,124500,483689990,17820,17810,17820,17810,141
20231116,124400,481177770,17800,17810,17810,17800,100
20231116,124300,479397570,17820,17820,17820,17820,0
20231116,124200,479397570,17820,17820,17820,17820,0
20231116,124100,479397570,17820,17820,17820,17820,0
20231116,124000,479397570,17820,17820,17820,17820,2
20231116,123900,479361930,17770,17770,17770,17770,1
20231116,123800,479344160,17800,17800,17800,17800,0
20231116,123700,479344160,17800,17800,17800,17800,10
20231116,123600,479166160,17800,17800,17800,17800,20
20231116,123500,478810160,17800,17800,17800,17800,56
20231116,123400,477813360,17750,17750,17750,17750,0
20231116,123300,477813360,17750,17750,17750,17750,0
20231116,123200,477813360,17750,17750,17750,17750,673
20231116,123100,465867610,17770,17780,17780,17770,276
20231116,123000,460963030,17800,17790,17800,17790,34
20231116,122900,460358160,17780,17780,17780,17780,25
20231116,122800,459913660,17800,17800,17800,17800,0
20231116,122700,459913660,17800,17800,17800,17800,0
20231116,122600,459913660,17800,17800,17800,17800,0
20231116,122500,459913660,17800,17800,17800,17800,0
20231116,122400,459913660,17800,17800,17800,17800,1
20231116,122300,459895860,17780,17810,17810,17780,121
20231116,122200,457743850,17810,17800,17810,17780,46
20231116,122100,456925060,17800,17800,17800,17800,0
20231116,122000,456925060,17800,17790,17800,17790,12
20231116,121900,456711470,17800,17800,17800,17800,5
20231116,121800,456622470,17800,17800,17800,17800,0
20231116,121700,456622470,17800,17800,17800,17800,0
20231116,121600,456622470,17800,17780,17800,17780,16
20231116,121500,456337970,17810,17810,17810,17810,0
20231116,121400,456337970,17810,17810,17810,17810,0
20231116,121300,456337970,17810,17810,17810,17810,2
20231116,121200,456302350,17810,17810,17810,17810,18
20231116,121100,455981770,17820,17820,17820,17820,0
20231116,121000,455981770,17820,17820,17820,17810,45
20231116,120900,455179910,17820,17790,17820,17790,325
20231116,120800,449397500,17790,17790,17790,17790,0
20231116,120700,449397500,17790,17790,17790,17790,0
20231116,120600,449397500,17790,17800,17800,17790,139
20231116,120500,446924680,17790,17790,17790,17790,6
20231116,120400,446817940,17790,17800,17800,17790,35
20231116,120300,446195140,17840,17840,17840,17840,0
20231116,120200,446195140,17840,17840,17840,17840,0
20231116,120100,446195140,17840,17840,17840,17840,0
20231116,120000,446195140,17840,17840,17840,17840,0
20231116,115900,446195140,17840,17800,17840,17800,65
20231116,115800,445036540,17790,17790,17790,17790,1
20231116,115700,445018750,17800,17840,17840,17800,76
20231116,115600,443663310,17840,17840,17840,17840,21
20231116,115500,443288670,17800,17800,17800,17800,31
20231116,115400,442736870,17840,17840,17840,17840,0
20231116,115300,442736870,17840,17830,17840,17830,25
20231116,115200,442291100,17840,17830,17840,17830,165
20231116,115100,439347800,17800,17760,17800,17760,282
20231116,115000,434330940,17750,17750,17750,17750,0
20231116,114900,434330940,17750,17750,17750,17730,693
20231116,114800,422037060,17750,17770,17770,17750,108
20231116,114700,420119560,17770,17770,17770,17770,0
20231116,114600,420119560,17770,17770,17770,17770,12
20231116,114500,419906320,17770,17770,17770,17770,0
20231116,114400,419906320,17770,17770,17770,17770,2
20231116,114300,419870780,17770,17770,17770,17770,1
20231116,114200,419853010,17770,17770,17770,17770,0
20231116,114100,419853010,17770,17770,17780,17760,26
20231116,114000,419391000,17780,17780,17780,17780,0
20231116,113900,419391000,17780,17780,17780,17780,169
20231116,113800,416386180,17790,17780,17790,17780,217
20231116,113700,412527910,17800,17810,17830,17790,114
20231116,113600,410496870,17820,17810,17820,17810,100
20231116,113500,408714880,17820,17820,17820,17820,0
20231116,113400,408714880,17820,17800,17820,17800,55
20231116,113300,407735190,17820,17820,17820,17820,0
20231116,113200,407735190,17820,17820,17820,17820,101
20231116,113100,405935370,17820,17820,17820,17820,0
20231116,113000,405935370,17820,17820,17820,17820,0
20231116,112900,405935370,17820,17820,17820,17820,0
20231116,112800,405935370,17820,17820,17820,17820,0
20231116,112700,405935370,17820,17820,17820,17820,9
20231116,112600,405774990,17840,17820,17840,17820,169
20231116,112500,402761230,17820,17820,17820,17820,76
20231116,112400,401406910,17750,17790,17790,17750,150
20231116,112300,398740120,17820,17820,17820,17800,15
20231116,112200,398472860,17830,17830,17830,17830,0
20231116,112100,398472860,17830,17830,17830,17830,340
20231116,112000,392410660,17830,17790,17830,17790,333
20231116,111900,386480060,17790,17790,17790,17790,25
20231116,111800,386035310,17800,17800,17800,17800,0
20231116,111700,386035310,17800,17800,17800,17800,0
20231116,111600,386035310,17800,17760,17800,17760,493
20231116,111500,377261700,17760,17780,17780,17760,3
20231116,111400,377208380,17780,17780,17780,17780,20
20231116,111300,376852780,17770,17760,17770,17760,98
20231116,111200,375112030,17750,17750,17750,17750,63
20231116,111100,373993780,17750,17760,17760,17750,79
20231116,111000,372590840,17770,17770,17770,17770,9
20231116,110900,372430910,17780,17780,17780,17780,8
20231116,110800,372288670,17780,17780,17780,17780,3
20231116,110700,372235330,17790,17780,17790,17780,73
20231116,110600,370937220,17790,17790,17790,17790,6
20231116,110500,370830480,17800,17770,17800,17770,601
20231116,110400,360150680,17780,17780,17780,17780,500
20231116,110300,351260680,17780,17830,17830,17780,32
20231116,110200,350691470,17830,17830,17830,17830,0
20231116,110100,350691470,17830,17810,17830,17810,68
20231116,110000,349479780,17770,17810,17810,17770,101
20231116,105900,347684970,17790,17790,17790,17790,0
20231116,105800,347684970,17790,17800,17820,17790,39
20231116,105700,346990590,17790,17820,17820,17790,76
20231116,105600,345636300,17820,17820,17820,17770,416
20231116,105500,338233010,17830,17820,17830,17820,2
20231116,105400,338197360,17820,17820,17820,17820,5
20231116,105300,338108260,17820,17800,17820,17800,169
20231116,105200,335100040,17790,17790,17790,17790,5
20231116,105100,335011090,17800,17790,17800,17780,118
20231116,105000,332911870,17790,17790,17790,17780,98
20231116,104900,331168850,17790,17790,17800,17790,336
20231116,104800,325190530,17790,17800,17800,17790,21
20231116,104700,324816830,17790,17790,17800,17790,270
20231116,104600,320013450,17790,17790,17790,17790,54
20231116,104500,319052790,17790,17780,17790,17780,29
20231116,104400,318537160,17780,17750,17780,17750,32
20231116,104300,317969130,17750,17730,17750,17730,285
20231116,104200,312916060,17730,17730,17730,17730,2
20231116,104100,312880600,17730,17730,17730,17730,1
20231116,104000,312862870,17720,17690,17720,17690,129
20231116,103900,310580200,17690,17710,17710,17690,241
20231116,103800,306315380,17730,17730,17730,17730,23
20231116,103700,305907590,17730,17740,17740,17690,318
20231116,103600,300281070,17750,17700,17750,17700,2
20231116,103500,300245620,17690,17770,17770,17690,711
20231116,103400,287651660,17780,17780,17780,17780,0
20231116,103300,287651660,17780,17780,17780,17780,400
20231116,103200,280539660,17790,17790,17790,17790,0
20231116,103100,280539660,17790,17790,17790,17760,29
20231116,103000,280024480,17760,17810,17810,17760,2054
20231116,102900,243505110,17820,17840,17840,17820,22
20231116,102800,243112870,17840,17830,17840,17830,22
20231116,102700,242720400,17840,17830,17840,17830,133
20231116,102600,240348980,17830,17820,17830,17820,101
20231116,102500,238549150,17820,17800,17820,17790,32
20231116,102400,237979550,17800,17800,17820,17800,15
20231116,102300,237712530,17820,17790,17820,17790,18
20231116,102200,237391990,17790,17790,17800,17790,370
20231116,102100,230806460,17800,17800,17800,17790,421
20231116,102000,223312940,17830,17830,17830,17810,271
20231116,101900,218484250,17820,17840,17850,17820,274
20231116,101800,213600910,17860,17860,17860,17860,0
20231116,101700,213600910,17860,17860,17860,17860,6
20231116,101600,213493750,17870,17870,17880,17810,319
20231116,101500,207798750,17870,17870,17870,17870,1
20231116,101400,207780880,17890,17890,17890,17850,13
20231116,101300,207548710,17890,17890,17920,17820,33
20231116,101200,206960340,17920,17920,17930,17860,747
20231116,101100,193574010,17920,17940,17940,17850,4338
20231116,101000,115798490,17930,17840,17940,17840,3352
20231116,100900,55761630,17840,17820,17840,17800,417
20231116,100800,48327580,17810,17790,17820,17790,462
20231116,100700,40103690,17770,17790,17790,17770,7
20231116,100600,39979260,17820,17740,17820,17740,1479
20231116,100500,13687030,17750,17740,17750,17740,11
20231116,100400,13491880,17760,17760,17760,17760,11
20231116,100300,13296520,17760,17760,17760,17760,20
20231116,100200,12941320,17760,17770,17770,17680,59
20231116,100100,11898030,17690,17710,17710,17690,190
20231116,100000,8536190,17730,17750,17760,17730,461