KissMeData/014680/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,185900,17376568500,180400,180400,180400,180400,1960
20231114,185800,17376568500,180400,180400,180400,180400,0
20231114,185700,17376568500,180400,180400,180400,180400,0
20231114,185600,17376568500,180400,180400,180400,180400,0
20231114,185500,17376568500,180400,180400,180400,180400,0
20231114,185400,17376568500,180400,180400,180400,180400,0
20231114,185300,17376568500,180400,180400,180400,180400,0
20231114,185200,17376568500,180400,180400,180400,180400,0
20231114,185100,17376568500,180400,180400,180400,180400,0
20231114,185000,17376568500,180400,180400,180400,180400,0
20231114,184900,17376568500,180400,180400,180400,180400,0
20231114,184800,17376568500,180400,180400,180400,180400,0
20231114,184700,17376568500,180400,180400,180400,180400,0
20231114,184600,17376568500,180400,180400,180400,180400,0
20231114,184500,17376568500,180400,180400,180400,180400,0
20231114,184400,17376568500,180400,180400,180400,180400,0
20231114,184300,17376568500,180400,180400,180400,180400,0
20231114,184200,17376568500,180400,180400,180400,180400,0
20231114,184100,17376568500,180400,180400,180400,180400,0
20231114,184000,17376568500,180400,180400,180400,180400,0
20231114,183900,17376568500,180400,180400,180400,180400,0
20231114,183800,17376568500,180400,180400,180400,180400,0
20231114,183700,17376568500,180400,180400,180400,180400,0
20231114,183600,17376568500,180400,180400,180400,180400,0
20231114,183500,17376568500,180400,180400,180400,180400,0
20231114,183400,17376568500,180400,180400,180400,180400,0
20231114,183300,17376568500,180400,180400,180400,180400,0
20231114,183200,17376568500,180400,180400,180400,180400,0
20231114,183100,17376568500,180400,180400,180400,180400,0
20231114,183000,17376568500,180400,180400,180400,180400,0
20231114,182900,17376568500,180400,180400,180400,180400,1960
20231114,182800,17376568500,180400,180400,180400,180400,0
20231114,182700,17376568500,180400,180400,180400,180400,0
20231114,182600,17376568500,180400,180400,180400,180400,0
20231114,182500,17376568500,180400,180400,180400,180400,0
20231114,182400,17376568500,180400,180400,180400,180400,0
20231114,182300,17376568500,180400,180400,180400,180400,0
20231114,182200,17376568500,180400,180400,180400,180400,0
20231114,182100,17376568500,180400,180400,180400,180400,0
20231114,182000,17376568500,180400,180400,180400,180400,0
20231114,181900,17376568500,180400,180400,180400,180400,0
20231114,181800,17376568500,180400,180400,180400,180400,0
20231114,181700,17376568500,180400,180400,180400,180400,0
20231114,181600,17376568500,180400,180400,180400,180400,0
20231114,181500,17376568500,180400,180400,180400,180400,0
20231114,181400,17376568500,180400,180400,180400,180400,0
20231114,181300,17376568500,180400,180400,180400,180400,0
20231114,181200,17376568500,180400,180400,180400,180400,0
20231114,181100,17376568500,180400,180400,180400,180400,0
20231114,181000,17376568500,180400,180400,180400,180400,0
20231114,180900,17376568500,180400,180400,180400,180400,0
20231114,180800,17376568500,180400,180400,180400,180400,0
20231114,180700,17376568500,180400,180400,180400,180400,0
20231114,180600,17376568500,180400,180400,180400,180400,0
20231114,180500,17376568500,180400,180400,180400,180400,0
20231114,180400,17376568500,180400,180400,180400,180400,0
20231114,180300,17376568500,180400,180400,180400,180400,0
20231114,180200,17376568500,180400,180400,180400,180400,0
20231114,180100,17376568500,180400,180400,180400,180400,0
20231114,180000,17376568500,180400,180400,180400,180400,0
20231114,175900,17376568500,180400,180400,180400,180400,1960
20231114,175800,17376568500,180400,180400,180400,180400,0
20231114,175700,17376568500,180400,180400,180400,180400,0
20231114,175600,17376568500,180400,180400,180400,180400,0
20231114,175500,17376568500,180400,180400,180400,180400,0
20231114,175400,17376568500,180400,180400,180400,180400,0
20231114,175300,17376568500,180400,180400,180400,180400,0
20231114,175200,17376568500,180400,180400,180400,180400,0
20231114,175100,17376568500,180400,180400,180400,180400,0
20231114,175000,17376568500,180400,180400,180400,180400,0
20231114,174900,17376568500,180400,180400,180400,180400,0
20231114,174800,17376568500,180400,180400,180400,180400,0
20231114,174700,17376568500,180400,180400,180400,180400,0
20231114,174600,17376568500,180400,180400,180400,180400,0
20231114,174500,17376568500,180400,180400,180400,180400,0
20231114,174400,17376568500,180400,180400,180400,180400,0
20231114,174300,17376568500,180400,180400,180400,180400,0
20231114,174200,17376568500,180400,180400,180400,180400,0
20231114,174100,17376568500,180400,180400,180400,180400,0
20231114,174000,17376568500,180400,180400,180400,180400,0
20231114,173900,17376568500,180400,180400,180400,180400,0
20231114,173800,17376568500,180400,180400,180400,180400,0
20231114,173700,17376568500,180400,180400,180400,180400,0
20231114,173600,17376568500,180400,180400,180400,180400,0
20231114,173500,17376568500,180400,180400,180400,180400,0
20231114,173400,17376568500,180400,180400,180400,180400,0
20231114,173300,17376568500,180400,180400,180400,180400,0
20231114,173200,17376568500,180400,180400,180400,180400,0
20231114,173100,17376568500,180400,180400,180400,180400,0
20231114,173000,17376568500,180400,180400,180400,180400,0
20231114,172900,17376568500,180400,180400,180400,180400,1960
20231114,172800,17376568500,180400,180400,180400,180400,0
20231114,172700,17376568500,180400,180400,180400,180400,0
20231114,172600,17376568500,180400,180400,180400,180400,0
20231114,172500,17376568500,180400,180400,180400,180400,0
20231114,172400,17376568500,180400,180400,180400,180400,0
20231114,172300,17376568500,180400,180400,180400,180400,0
20231114,172200,17376568500,180400,180400,180400,180400,0
20231114,172100,17376568500,180400,180400,180400,180400,0
20231114,172000,17376568500,180400,180400,180400,180400,0
20231114,171900,17376568500,180400,180400,180400,180400,0
20231114,171800,17376568500,180400,180400,180400,180400,0
20231114,171700,17376568500,180400,180400,180400,180400,0
20231114,171600,17376568500,180400,180400,180400,180400,0
20231114,171500,17376568500,180400,180400,180400,180400,0
20231114,171400,17376568500,180400,180400,180400,180400,0
20231114,171300,17376568500,180400,180400,180400,180400,0
20231114,171200,17376568500,180400,180400,180400,180400,0
20231114,171100,17376568500,180400,180400,180400,180400,0
20231114,171000,17376568500,180400,180400,180400,180400,0
20231114,170900,17376568500,180400,180400,180400,180400,0
20231114,170800,17376568500,180400,180400,180400,180400,0
20231114,170700,17376568500,180400,180400,180400,180400,0
20231114,170600,17376568500,180400,180400,180400,180400,0
20231114,170500,17376568500,180400,180400,180400,180400,0
20231114,170400,17376568500,180400,180400,180400,180400,0
20231114,170300,17376568500,180400,180400,180400,180400,0
20231114,170200,17376568500,180400,180400,180400,180400,0
20231114,170100,17376568500,180400,180400,180400,180400,0
20231114,170000,17376568500,180400,180400,180400,180400,0
20231114,165900,17376568500,180400,180400,180400,180400,1960
20231114,165800,17376568500,180400,180400,180400,180400,0
20231114,165700,17376568500,180400,180400,180400,180400,0
20231114,165600,17376568500,180400,180400,180400,180400,0
20231114,165500,17376568500,180400,180400,180400,180400,0
20231114,165400,17376568500,180400,180400,180400,180400,0
20231114,165300,17376568500,180400,180400,180400,180400,0
20231114,165200,17376568500,180400,180400,180400,180400,0
20231114,165100,17376568500,180400,180400,180400,180400,0
20231114,165000,17376568500,180400,180400,180400,180400,0
20231114,164900,17376568500,180400,180400,180400,180400,0
20231114,164800,17376568500,180400,180400,180400,180400,0
20231114,164700,17376568500,180400,180400,180400,180400,0
20231114,164600,17376568500,180400,180400,180400,180400,0
20231114,164500,17376568500,180400,180400,180400,180400,0
20231114,164400,17376568500,180400,180400,180400,180400,0
20231114,164300,17376568500,180400,180400,180400,180400,0
20231114,164200,17376568500,180400,180400,180400,180400,0
20231114,164100,17376568500,180400,180400,180400,180400,0
20231114,164000,17376568500,180400,180400,180400,180400,0
20231114,163900,17376568500,180400,180400,180400,180400,0
20231114,163800,17376568500,180400,180400,180400,180400,0
20231114,163700,17376568500,180400,180400,180400,180400,0
20231114,163600,17376568500,180400,180400,180400,180400,0
20231114,163500,17376568500,180400,180400,180400,180400,0
20231114,163400,17376568500,180400,180400,180400,180400,0
20231114,163300,17376568500,180400,180400,180400,180400,0
20231114,163200,17376568500,180400,180400,180400,180400,0
20231114,163100,17376568500,180400,180400,180400,180400,0
20231114,163000,17376568500,180400,180400,180400,180400,0
20231114,162900,17376568500,180400,180400,180400,180400,1960
20231114,162800,17376568500,180400,180400,180400,180400,0
20231114,162700,17376568500,180400,180400,180400,180400,0
20231114,162600,17376568500,180400,180400,180400,180400,0
20231114,162500,17376568500,180400,180400,180400,180400,0
20231114,162400,17376568500,180400,180400,180400,180400,0
20231114,162300,17376568500,180400,180400,180400,180400,0
20231114,162200,17376568500,180400,180400,180400,180400,0
20231114,162100,17376568500,180400,180400,180400,180400,0
20231114,162000,17376568500,180400,180400,180400,180400,0
20231114,161900,17376568500,180400,180400,180400,180400,0
20231114,161800,17376568500,180400,180400,180400,180400,0
20231114,161700,17376568500,180400,180400,180400,180400,0
20231114,161600,17376568500,180400,180400,180400,180400,0
20231114,161500,17376568500,180400,180400,180400,180400,0
20231114,161400,17376568500,180400,180400,180400,180400,0
20231114,161300,17376568500,180400,180400,180400,180400,0
20231114,161200,17376568500,180400,180400,180400,180400,0
20231114,161100,17376568500,180400,180400,180400,180400,0
20231114,161000,17376568500,180400,180400,180400,180400,0
20231114,160900,17376568500,180400,180400,180400,180400,0
20231114,160800,17376568500,180400,180400,180400,180400,0
20231114,160700,17376568500,180400,180400,180400,180400,0
20231114,160600,17376568500,180400,180400,180400,180400,0
20231114,160500,17376568500,180400,180400,180400,180400,0
20231114,160400,17376568500,180400,180400,180400,180400,0
20231114,160300,17376568500,180400,180400,180400,180400,0
20231114,160200,17376568500,180400,180400,180400,180400,0
20231114,160100,17376568500,180400,180400,180400,180400,0
20231114,160000,17376568500,180400,180400,180400,180400,0
20231114,155900,17376568500,180400,180400,180400,180400,1960
20231114,155800,17376568500,180400,180400,180400,180400,0
20231114,155700,17376568500,180400,180400,180400,180400,0
20231114,155600,17376568500,180400,180400,180400,180400,0
20231114,155500,17376568500,180400,180400,180400,180400,0
20231114,155400,17376568500,180400,180400,180400,180400,0
20231114,155300,17376568500,180400,180400,180400,180400,0
20231114,155200,17376568500,180400,180400,180400,180400,0
20231114,155100,17376568500,180400,180400,180400,180400,0
20231114,155000,17376568500,180400,180400,180400,180400,0
20231114,154900,17376568500,180400,180400,180400,180400,0
20231114,154800,17376568500,180400,180400,180400,180400,0
20231114,154700,17376568500,180400,180400,180400,180400,0
20231114,154600,17376568500,180400,180400,180400,180400,0
20231114,154500,17376568500,180400,180400,180400,180400,0
20231114,154400,17376568500,180400,180400,180400,180400,0
20231114,154300,17376568500,180400,180400,180400,180400,0
20231114,154200,17376568500,180400,180400,180400,180400,0
20231114,154100,17376568500,180400,180400,180400,180400,0
20231114,154000,17376568500,180400,180400,180400,180400,0
20231114,153900,17376568500,180400,180400,180400,180400,0
20231114,153800,17376568500,180400,180400,180400,180400,0
20231114,153700,17376568500,180400,180400,180400,180400,0
20231114,153600,17376568500,180400,180400,180400,180400,0
20231114,153500,17376568500,180400,180400,180400,180400,0
20231114,153400,17376568500,180400,180400,180400,180400,0
20231114,153300,17376568500,180400,180400,180400,180400,0
20231114,153200,17376568500,180400,180400,180400,180400,0
20231114,153100,17376568500,180400,180400,180400,180400,0
20231114,153000,17376568500,180400,180400,180400,180400,1960
20231114,152900,17022984500,180700,180700,180700,180700,0
20231114,152800,17022984500,180700,180700,180700,180700,0
20231114,152700,17022984500,180700,180700,180700,180700,0
20231114,152600,17022984500,180700,180700,180700,180700,0
20231114,152500,17022984500,180700,180700,180700,180700,0
20231114,152400,17022984500,180700,180700,180700,180700,0
20231114,152300,17022984500,180700,180700,180700,180700,0
20231114,152200,17022984500,180700,180700,180700,180700,0
20231114,152100,17022984500,180700,180700,180700,180700,0
20231114,152000,17022984500,180700,180700,180700,180700,0
20231114,151900,17022984500,180700,179900,180700,179700,175
20231114,151800,16991511700,179800,181000,181000,179800,348
20231114,151700,16928872200,181000,179400,181200,179300,204
20231114,151600,16892037200,179400,180400,180700,179200,359
20231114,151500,16827568400,180700,180700,180900,179900,156
20231114,151400,16799416200,180600,180500,180600,180300,178
20231114,151300,16767282000,180500,179900,180600,179900,162
20231114,151200,16738094300,179900,180500,181000,179900,191
20231114,151100,16703639100,180600,180700,181000,180500,220
20231114,151000,16663869600,180600,180600,180900,180600,156
20231114,150900,16635680200,180600,180700,180900,180600,380
20231114,150800,16566990300,180700,180600,180900,180500,137
20231114,150700,16542235400,180500,180400,180900,180300,293
20231114,150600,16489303200,180400,180200,180500,180000,200
20231114,150500,16453252900,180300,180200,180500,180100,213
20231114,150400,16414847200,180100,180100,180200,180000,245
20231114,150300,16370729300,180200,180100,180200,180000,115
20231114,150200,16350014300,180100,180200,180200,180000,247
20231114,150100,16305511000,180200,180100,180200,180000,139
20231114,150000,16280476200,180100,180200,180200,180100,186
20231114,145900,16246969800,180200,180200,180200,180100,158
20231114,145800,16218504100,180200,180200,180200,180000,201
20231114,145700,16182295300,180100,180200,180200,180000,300
20231114,145600,16128247100,180100,180100,180200,179900,308
20231114,145500,16072776300,179900,180100,180200,179800,320
20231114,145400,16015152300,180100,180100,180200,179700,361
20231114,145300,15950155500,180100,179500,180100,179500,161
20231114,145200,15921183400,179500,179300,180200,179200,740
20231114,145100,15788208500,179300,179300,179300,179200,398
20231114,145000,15716850500,179300,179200,179300,179000,243
20231114,144900,15673290700,179100,179000,179300,178800,261
20231114,144800,15626568700,179000,178900,179000,178600,241
20231114,144700,15583470700,178900,178800,179000,178600,390
20231114,144600,15513713500,178700,178700,178700,178500,418
20231114,144500,15439028200,178600,178900,178900,178500,311
20231114,144400,15383477300,178900,179500,179500,178600,513
20231114,144300,15291589000,179500,179500,179500,179300,136
20231114,144200,15267188200,179600,180100,180200,179600,297
20231114,144100,15213733300,180000,180000,180200,179400,160
20231114,144000,15184953900,179900,180200,180200,179500,248
20231114,143900,15140346100,180000,180200,180200,179300,317
20231114,143800,15083329700,180200,180200,180200,180000,476
20231114,143700,14997634300,180100,180000,180200,180000,419
20231114,143600,14922159900,180100,180200,180200,180000,98
20231114,143500,14904508500,180200,180400,180500,180100,962
20231114,143400,14731121800,180400,181100,181100,180400,238
20231114,143300,14688111900,181100,180800,181200,180700,254
20231114,143200,14642185100,180800,181200,181200,180700,182
20231114,143100,14609255100,181100,181000,181300,180900,133
20231114,143000,14585169900,181000,180900,181400,180800,287
20231114,142900,14533238000,181000,181400,181400,180900,181
20231114,142800,14500447700,181200,181400,181400,181100,280
20231114,142700,14449670300,181400,181400,181400,181200,126
20231114,142600,14426822400,181100,181200,181400,181100,211
20231114,142500,14388565600,181300,181200,181300,181100,125
20231114,142400,14365906900,181200,182100,182200,181100,2126
20231114,142300,13979096000,182200,182500,182600,182200,475
20231114,142200,13892459600,182500,182500,182500,182400,109
20231114,142100,13872568400,182500,182500,182500,182400,194
20231114,142000,13837167600,182500,182500,182500,182400,330
20231114,141900,13776970900,182500,182500,182500,182400,157
20231114,141800,13748323000,182400,182400,182500,182400,141
20231114,141700,13722599800,182400,182300,182500,182300,226
20231114,141600,13681373500,182200,182400,182500,182200,104
20231114,141500,13662402300,182200,182500,182500,182000,374
20231114,141400,13594220800,182500,182100,182500,182100,186
20231114,141300,13560325500,182100,182500,182500,182000,254
20231114,141200,13514057000,182400,182400,182500,182300,166
20231114,141100,13483772900,182400,182300,182500,182200,1202
20231114,141000,13264495300,182300,182400,182400,182200,208
20231114,140900,13226575200,182300,182400,182400,182200,99
20231114,140800,13208520800,182200,182300,182300,182200,160
20231114,140700,13179356100,182300,182300,182300,182200,127
20231114,140600,13156206500,182200,182300,182400,182200,226
20231114,140500,13114999800,182300,182300,182400,182200,392
20231114,140400,13043541000,182300,182300,182300,182200,133
20231114,140300,13019302900,182300,182200,182300,182200,192
20231114,140200,12984305700,182300,182200,182300,182200,70
20231114,140100,12971547100,182300,182200,182300,182100,224
20231114,140000,12930723900,182200,182200,182200,182100,145
20231114,135900,12904305400,182100,182100,182300,182100,455
20231114,135800,12821399100,182200,182300,182300,182100,118
20231114,135700,12799898600,182300,182300,182300,182200,91
20231114,135600,12783312800,182300,182200,182300,182200,140
20231114,135500,12757791800,182200,182200,182300,182200,116
20231114,135400,12736647500,182300,182300,182300,182100,144
20231114,135300,12710400500,182300,182300,182300,182100,219
20231114,135200,12670488900,182300,182200,182300,182100,160
20231114,135100,12641335600,182200,182300,182300,182200,64
20231114,135000,12629671500,182300,182300,182300,182100,173
20231114,134900,12598140300,182200,182300,182300,182000,116
20231114,134800,12576999600,182300,182300,182300,182100,176
20231114,134700,12544921000,182300,182300,182300,182200,106
20231114,134600,12525598300,182300,182300,182300,182200,116
20231114,134500,12504455200,182300,182100,182300,182000,182
20231114,134400,12471291900,182100,182200,182300,181900,240
20231114,134300,12427575500,182300,182200,182300,182200,137
20231114,134200,12402603400,182200,182200,182200,182100,101
20231114,134100,12384203500,182200,182200,182200,182000,493
20231114,134000,12294438800,182200,182100,182200,182100,91
20231114,133900,12277861500,182100,182100,182200,182000,186
20231114,133800,12243982900,182200,182200,182200,182100,100
20231114,133700,12225764800,182200,182100,182200,182100,153
20231114,133600,12197892800,182200,182200,182200,182100,195
20231114,133500,12162369500,182200,182200,182200,182100,108
20231114,133400,12142698500,182200,182000,182200,181900,171
20231114,133300,12111560300,181900,181900,182000,181700,145
20231114,133200,12085181300,181900,181900,182000,181500,132
20231114,133100,12061178000,181900,181900,182000,181700,131
20231114,133000,12037355800,182000,181600,182000,181600,274
20231114,132900,11987545100,181700,181700,181800,181300,116
20231114,132800,11966479400,181800,181600,181800,181500,126
20231114,132700,11943589200,181600,181700,182000,181600,61
20231114,132600,11932504900,182000,181700,182000,181400,127
20231114,132500,11909413600,182000,181600,182000,181600,245
20231114,132400,11864879400,181500,181500,181600,181500,62
20231114,132300,11853624900,181400,181600,181600,181200,135
20231114,132200,11829126200,181400,182100,182200,181400,350
20231114,132100,11765539700,182000,182100,182100,181900,108
20231114,132000,11745883000,182100,182000,182200,181800,157
20231114,131900,11717309200,182000,182200,182300,181900,109
20231114,131800,11697459300,182300,182300,182300,182000,116
20231114,131700,11676328400,182000,182200,182300,182000,203
20231114,131600,11639360100,182200,182200,182200,182100,97
20231114,131500,11621689400,182200,182200,182200,181800,85
20231114,131400,11606212200,182100,182200,182200,181800,111
20231114,131300,11586010200,182200,181900,182200,181900,50
20231114,131200,11576905100,181900,182000,182100,181900,118
20231114,131100,11555420400,182100,182100,182100,181800,140
20231114,131000,11529939000,181800,181800,182000,181800,191
20231114,130900,11495182000,181800,181900,182000,181800,90
20231114,130800,11478811900,182000,182000,182000,181800,126
20231114,130700,11455888900,182000,181600,182000,181500,70
20231114,130600,11443174600,181500,181900,182100,181500,118
20231114,130500,11421725000,182000,182200,182200,181800,215
20231114,130400,11382597900,181800,182000,182200,181800,134
20231114,130300,11358210700,182200,182000,182200,181900,141
20231114,130200,11332539200,182100,182000,182200,181800,52
20231114,130100,11323072500,182100,182100,182200,182000,107
20231114,130000,11303582700,182000,181900,182200,181800,198
20231114,125900,11267547700,182200,181500,182200,181500,76
20231114,125800,11253721800,181600,181800,182100,181400,142
20231114,125700,11227922900,181800,181800,182100,181700,86
20231114,125600,11212282600,181800,181900,182100,181800,271
20231114,125500,11162957400,181900,182000,182000,181900,68
20231114,125400,11150586500,182000,182100,182100,181800,130
20231114,125300,11126933700,182000,182100,182100,182000,48
20231114,125200,11118194000,182100,181900,182100,181600,178
20231114,125100,11085811600,181900,181900,182100,181700,228
20231114,125000,11044329700,181900,181800,181900,181700,78
20231114,124900,11030146100,181700,181400,182000,181200,165
20231114,124800,11000171100,181400,181300,181400,180900,924
20231114,124700,10832905400,181400,181900,182000,181400,233
20231114,124600,10790576600,182000,181800,182000,181800,148
20231114,124500,10763645700,181900,181700,181900,181700,99
20231114,124400,10745648800,181900,181800,182000,181600,131
20231114,124300,10721828100,181900,181800,182000,181600,352
20231114,124200,10657804900,181700,181900,181900,181700,67
20231114,124100,10645622700,181800,181700,181900,181500,205
20231114,124000,10608362700,181700,181800,181800,181700,147
20231114,123900,10581647700,181800,181800,181800,181500,93
20231114,123800,10564743600,181700,181900,181900,181600,132
20231114,123700,10540752500,181800,181900,181900,181700,45
20231114,123600,10532570400,181900,181700,181900,181600,301
20231114,123500,10477862400,181700,181800,181800,181700,38
20231114,123400,10470955200,181700,181700,181800,181600,130
20231114,123300,10447328400,181800,181800,181800,181700,66
20231114,123200,10435330300,181800,181800,181800,181700,127
20231114,123100,10412245900,181700,181700,181700,181600,192
20231114,123000,10377361500,181700,181700,181700,181600,83
20231114,122900,10362283700,181600,181700,181800,181600,139
20231114,122800,10337031400,181600,181700,181800,181600,62
20231114,122700,10325766100,181700,181700,181800,181600,211
20231114,122600,10287410800,181700,181700,181800,181700,36
20231114,122500,10280868100,181700,181700,181700,181500,132
20231114,122400,10256896400,181500,181400,181700,181000,106
20231114,122300,10237671600,181500,181700,181700,181100,159
20231114,122200,10208816000,181200,181600,181700,180900,189
20231114,122100,10174500600,181600,181400,181600,180700,121
20231114,122000,10152568600,181300,181300,181600,181300,97
20231114,121900,10134962500,181500,181300,181500,180700,56
20231114,121800,10124815500,181500,181200,181500,180700,147
20231114,121700,10098179100,181400,181200,181600,180700,232
20231114,121600,10056109100,181300,181300,181500,181200,125
20231114,121500,10033437300,181500,181500,181500,181000,45
20231114,121400,10025274400,181500,181200,181500,180900,151
20231114,121300,9997923600,181400,181500,181500,181100,51
20231114,121200,9988680100,181500,181300,181500,180900,219
20231114,121100,9948963200,181300,181200,181400,180900,121
20231114,121000,9927033300,181200,181200,181400,181100,73
20231114,120900,9913807800,181200,181500,181500,181200,104
20231114,120800,9894944600,181300,181100,181500,181100,43
20231114,120700,9887145100,181100,181000,181500,181000,240
20231114,120600,9843614500,181000,181300,181500,181000,88
20231114,120500,9827665000,181400,181300,181600,181100,111
20231114,120400,9807547500,181200,181600,181700,181200,103
20231114,120300,9788862100,181600,181700,181700,181400,68
20231114,120200,9776516600,181700,181700,182000,181600,244
20231114,120100,9732148900,182000,181600,182000,181400,79
20231114,120000,9717786300,181500,181400,182100,181400,104
20231114,115900,9698885500,181300,181500,181700,181200,56
20231114,115800,9688724000,181600,181900,182000,181600,186
20231114,115700,9654893100,182000,181800,182000,181600,230
20231114,115600,9613063800,181900,181900,181900,181800,73
20231114,115500,9599788500,181900,181800,181900,181800,74
20231114,115400,9586331500,181700,181600,181900,181600,74
20231114,115300,9572881100,181800,181300,181900,181000,217
20231114,115200,9533463000,181300,181600,181600,181200,124
20231114,115100,9510970700,181400,181300,181600,181200,333
20231114,115000,9450570300,181300,181200,181300,181100,273
20231114,114900,9401100700,181200,181200,181200,181000,118
20231114,114800,9379729900,181100,181000,181200,181000,257
20231114,114700,9333189200,181000,181000,181000,180700,271
20231114,114600,9284145200,180900,180900,180900,180700,59
20231114,114500,9273474500,180900,181000,181000,180800,119
20231114,114400,9251939200,180900,181000,181200,180900,488
20231114,114300,9163591100,181000,180900,181000,180900,189
20231114,114200,9129382300,180900,180900,181000,180700,131
20231114,114100,9105682400,180900,180900,181000,180600,52
20231114,114000,9096279300,181000,180800,181000,180700,132
20231114,113900,9072402300,181000,180600,181000,180600,640
20231114,113800,8956737400,180600,180100,180700,180100,1218
20231114,113700,8737235000,180100,180100,180100,180000,68
20231114,113600,8724989900,180100,180100,180100,179800,133
20231114,113500,8701048900,180100,180200,180200,179900,129
20231114,113400,8677817600,180200,180200,180200,180200,77
20231114,113300,8663942200,180200,180300,180400,180100,221
20231114,113200,8624084000,180300,180300,180300,180200,84
20231114,113100,8608944000,180300,180200,180400,180200,130
20231114,113000,8585507900,180200,180100,180200,179800,58
20231114,112900,8575062900,180200,180200,180200,180000,132
20231114,112800,8551282500,180200,180000,180200,179900,163
20231114,112700,8521914600,180000,180000,180000,179900,94
20231114,112600,8504997800,179900,180000,180000,179900,107
20231114,112500,8485738800,180000,180000,180000,179500,84
20231114,112400,8470625900,179800,179800,179800,179700,101
20231114,112300,8452467700,179800,179700,179800,179200,243
20231114,112200,8408796600,180000,179400,180000,179200,385
20231114,112100,8339552800,179400,179900,179900,179300,114
20231114,112000,8319090400,179900,180200,180200,179600,395
20231114,111900,8248014400,180200,180100,180200,180100,193
20231114,111800,8213241300,180200,180800,180800,180100,259
20231114,111700,8166520500,180700,180800,180900,180700,67
20231114,111600,8154406100,180900,180700,180900,180500,113
20231114,111500,8133975600,180700,180600,180700,180500,139
20231114,111400,8108869900,180500,180500,180700,180400,199
20231114,111300,8072939900,180600,180200,180600,180200,81
20231114,111200,8058324600,180300,180200,180300,180200,52
20231114,111100,8048950500,180200,180600,180600,180200,57
20231114,111000,8038668800,180600,180800,180800,180200,38
20231114,110900,8031807800,180800,180300,180900,180200,201
20231114,110800,7995518400,180300,180200,180600,180200,45
20231114,110700,7987395600,180100,180500,180600,180100,99
20231114,110600,7969544400,180600,180500,180600,180300,99
20231114,110500,7951676900,180500,180600,180600,180400,97
20231114,110400,7934160500,180600,180300,180600,180300,157
20231114,110300,7905819100,180300,180200,180300,180100,53
20231114,110200,7896268700,180300,180500,180500,180300,118
20231114,110100,7874983200,180600,180400,180600,180400,69
20231114,110000,7862525600,180400,180500,180500,180300,44
20231114,105900,7854588000,180600,180400,181000,180300,166
20231114,105800,7824603900,180600,180500,180600,180300,62
20231114,105700,7813412900,180500,180000,180500,180000,58
20231114,105600,7802963800,180200,180500,180500,180200,59
20231114,105500,7792325500,180600,180600,180600,180500,41
20231114,105400,7784924000,180600,179800,180600,179600,154
20231114,105300,7757206800,179800,180000,180000,179600,118
20231114,105200,7735990300,180000,180400,180400,180000,55
20231114,105100,7726073200,180600,180400,180600,180300,29
20231114,105000,7720840500,180600,179900,180900,179800,266
20231114,104900,7672811700,179900,180200,180300,179800,46
20231114,104800,7664528700,180300,180100,180300,179800,103
20231114,104700,7645989300,180100,180700,180900,180100,275
20231114,104600,7596390300,180900,180400,180900,180300,76
20231114,104500,7582677400,180600,180600,181200,180500,168
20231114,104400,7552293900,180700,180200,180700,180200,43
20231114,104300,7544537500,180200,180500,180600,180100,42
20231114,104200,7536968200,180200,180600,180800,180100,106
20231114,104100,7517821000,180700,179900,180900,179800,85
20231114,104000,7502490900,179900,180400,181200,179800,307
20231114,103900,7447123900,180200,181000,181000,180100,130
20231114,103800,7423618600,180900,180500,180900,180500,175
20231114,103700,7392003300,180500,179900,180500,179900,184
20231114,103600,7358844500,179800,179800,179900,179800,49
20231114,103500,7350030300,179800,179800,179900,179800,129
20231114,103400,7326825300,179800,179300,179900,179200,103
20231114,103300,7308348200,179300,179500,180000,179200,80
20231114,103200,7293976700,179100,179400,179600,179100,27
20231114,103100,7289137100,179100,179300,179800,179100,71
20231114,103000,7276397300,178900,179000,180700,178900,207
20231114,102900,7239261500,178900,180700,180700,178900,108
20231114,102800,7219893500,180900,179700,180900,179400,276
20231114,102700,7170306600,179800,180600,180600,179600,180
20231114,102600,7137929500,180700,179800,180800,179700,97
20231114,102500,7120471300,181000,179300,181200,179300,246
20231114,102400,7076179800,179300,179100,179400,179000,157
20231114,102300,7048051500,179000,179300,179300,179000,69
20231114,102200,7035690700,179300,179900,180000,179000,250
20231114,102100,6990851400,179500,179500,179900,179200,110
20231114,102000,6971111300,179400,178900,179400,178900,385
20231114,101900,6902107900,179000,179100,179300,179000,126
20231114,101800,6879537100,179200,179500,179500,179200,132
20231114,101700,6855865300,180000,180100,180100,179400,64
20231114,101600,6844375000,180200,179400,180200,179300,231
20231114,101500,6802885900,179500,179800,180200,179500,133
20231114,101400,6778972900,179800,180200,180200,179600,326
20231114,101300,6720312300,180200,180400,180400,180200,408
20231114,101200,6646776700,180400,181100,181100,180300,137
20231114,101100,6622067200,180300,180600,181200,180200,173
20231114,101000,6590803700,180600,180600,180600,180300,234
20231114,100900,6548571600,180500,180900,181300,180500,216
20231114,100800,6509526200,181000,180900,181200,180700,302
20231114,100700,6454893000,180900,180900,181100,180800,84
20231114,100600,6439697300,181100,180800,181200,180800,256
20231114,100500,6393359100,180800,181000,181300,180700,87
20231114,100400,6377616600,181100,181500,181500,180900,858
20231114,100300,6222154800,181600,182100,182100,181500,251
20231114,100200,6176524600,182100,182400,182400,181800,1046
20231114,100100,5986126700,182300,182400,182400,182300,161
20231114,100000,5956772000,182400,182300,182500,182200,357
20231114,095900,5891650700,182300,182400,182500,182200,236
20231114,095800,5848613100,182300,182400,182400,182300,253
20231114,095700,5802467800,182400,182300,182400,182200,221
20231114,095600,5762164000,182400,182400,182400,182200,193
20231114,095500,5726979600,182300,182200,182400,182100,172
20231114,095400,5695622200,182200,182300,182300,182100,343
20231114,095300,5633121700,182300,182300,182400,182100,414
20231114,095200,5557666100,182200,182300,182400,182200,497
20231114,095100,5467032800,182300,182300,182300,182200,386
20231114,095000,5396684700,182300,182200,182300,182100,296
20231114,094900,5342738600,182300,181900,182300,181900,400
20231114,094800,5269877800,182000,181800,182000,181700,228
20231114,094700,5228418700,181800,182100,182100,181500,465
20231114,094600,5143840700,182000,182100,182100,182000,330
20231114,094500,5083748500,182100,182000,182100,181900,428
20231114,094400,5005865900,181500,181300,182000,181300,245
20231114,094300,4961348800,181400,181500,182200,181400,339
20231114,094200,4899781700,181700,182100,182300,181300,410
20231114,094100,4825212800,182300,182300,182400,182000,461
20231114,094000,4741239800,182400,182200,182400,182000,227
20231114,093900,4699853800,182300,181600,182300,181600,2279
20231114,093800,4284844500,181600,181900,182000,181600,220
20231114,093700,4244832200,181900,181900,182000,181800,263
20231114,093600,4196993800,181900,181700,182000,181700,412
20231114,093500,4122057400,181700,181300,181700,181300,278
20231114,093400,4071562200,181400,181100,181800,181100,260
20231114,093300,4024422400,181100,181500,181700,181000,655
20231114,093200,3905573100,181800,182000,182000,181500,313
20231114,093100,3848683100,182000,182000,182100,182000,103
20231114,093000,3829936400,182000,181700,182100,181700,340
20231114,092900,3768063000,181700,181700,182000,181600,249
20231114,092800,3722830200,181600,182100,182100,181600,568
20231114,092700,3619482400,182200,182100,182200,181900,437
20231114,092600,3539872400,182100,182000,182200,181800,402
20231114,092500,3466679100,181800,181000,182200,181000,1838
20231114,092400,3132633400,181000,181100,181100,180700,207
20231114,092300,3095170000,181000,180600,181100,180400,218
20231114,092200,3055799000,180700,181000,181200,180700,489
20231114,092100,2967306100,181200,181100,181200,181000,413
20231114,092000,2892485100,181000,180700,181000,180500,550
20231114,091900,2793035800,180800,180500,180900,180500,143
20231114,091800,2767193500,180500,180000,180500,180000,68
20231114,091700,2754930700,179900,179900,179900,179800,39
20231114,091600,2747915200,179900,180000,180000,179300,120
20231114,091500,2726317400,180000,180500,180600,179400,257
20231114,091400,2680057100,181000,180300,181000,179900,482
20231114,091300,2593206800,180300,181100,181600,180100,409
20231114,091200,2519380600,181400,181400,181700,181200,331
20231114,091100,2459303600,181400,181000,181800,180700,1299
20231114,091000,2223525900,181500,180900,181500,180000,3073
20231114,090900,1668034400,180900,179400,181000,179400,1872
20231114,090800,1330916700,179500,179700,179900,178600,404
20231114,090700,1258557500,179700,179300,179900,179000,503
20231114,090600,1168268400,179400,179300,179400,178400,370
20231114,090500,1101964900,179400,178000,179400,177700,358
20231114,090400,1038084700,178400,177900,179300,177400,291
20231114,090300,986275500,178100,179400,179400,177700,354
20231114,090200,923044500,179500,180900,181000,179500,484
20231114,090100,835847800,181000,179200,181400,179200,2501
20231114,090000,384068300,179900,179500,180000,179100,2138