KissMeData/080160/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,195100,530574510,16470,16470,16470,16470,957
20231114,195000,530574510,16470,16470,16470,16470,0
20231114,194900,530574510,16470,16470,16470,16470,0
20231114,194800,530574510,16470,16470,16470,16470,0
20231114,194700,530574510,16470,16470,16470,16470,0
20231114,194600,530574510,16470,16470,16470,16470,0
20231114,194500,530574510,16470,16470,16470,16470,0
20231114,194400,530574510,16470,16470,16470,16470,0
20231114,194300,530574510,16470,16470,16470,16470,0
20231114,194200,530574510,16470,16470,16470,16470,0
20231114,194100,530574510,16470,16470,16470,16470,0
20231114,194000,530574510,16470,16470,16470,16470,0
20231114,193900,530574510,16470,16470,16470,16470,0
20231114,193800,530574510,16470,16470,16470,16470,0
20231114,193700,530574510,16470,16470,16470,16470,0
20231114,193600,530574510,16470,16470,16470,16470,0
20231114,193500,530574510,16470,16470,16470,16470,0
20231114,193400,530574510,16470,16470,16470,16470,0
20231114,193300,530574510,16470,16470,16470,16470,0
20231114,193200,530574510,16470,16470,16470,16470,0
20231114,193100,530574510,16470,16470,16470,16470,0
20231114,193000,530574510,16470,16470,16470,16470,0
20231114,192900,530574510,16470,16470,16470,16470,0
20231114,192800,530574510,16470,16470,16470,16470,0
20231114,192700,530574510,16470,16470,16470,16470,0
20231114,192600,530574510,16470,16470,16470,16470,0
20231114,192500,530574510,16470,16470,16470,16470,0
20231114,192400,530574510,16470,16470,16470,16470,0
20231114,192300,530574510,16470,16470,16470,16470,0
20231114,192200,530574510,16470,16470,16470,16470,0
20231114,192100,530574510,16470,16470,16470,16470,957
20231114,192000,530574510,16470,16470,16470,16470,0
20231114,191900,530574510,16470,16470,16470,16470,0
20231114,191800,530574510,16470,16470,16470,16470,0
20231114,191700,530574510,16470,16470,16470,16470,0
20231114,191600,530574510,16470,16470,16470,16470,0
20231114,191500,530574510,16470,16470,16470,16470,0
20231114,191400,530574510,16470,16470,16470,16470,0
20231114,191300,530574510,16470,16470,16470,16470,0
20231114,191200,530574510,16470,16470,16470,16470,0
20231114,191100,530574510,16470,16470,16470,16470,0
20231114,191000,530574510,16470,16470,16470,16470,0
20231114,190900,530574510,16470,16470,16470,16470,0
20231114,190800,530574510,16470,16470,16470,16470,0
20231114,190700,530574510,16470,16470,16470,16470,0
20231114,190600,530574510,16470,16470,16470,16470,0
20231114,190500,530574510,16470,16470,16470,16470,0
20231114,190400,530574510,16470,16470,16470,16470,0
20231114,190300,530574510,16470,16470,16470,16470,0
20231114,190200,530574510,16470,16470,16470,16470,0
20231114,190100,530574510,16470,16470,16470,16470,0
20231114,190000,530574510,16470,16470,16470,16470,0
20231114,185900,530574510,16470,16470,16470,16470,0
20231114,185800,530574510,16470,16470,16470,16470,0
20231114,185700,530574510,16470,16470,16470,16470,0
20231114,185600,530574510,16470,16470,16470,16470,0
20231114,185500,530574510,16470,16470,16470,16470,0
20231114,185400,530574510,16470,16470,16470,16470,0
20231114,185300,530574510,16470,16470,16470,16470,0
20231114,185200,530574510,16470,16470,16470,16470,0
20231114,185100,530574510,16470,16470,16470,16470,957
20231114,185000,530574510,16470,16470,16470,16470,0
20231114,184900,530574510,16470,16470,16470,16470,0
20231114,184800,530574510,16470,16470,16470,16470,0
20231114,184700,530574510,16470,16470,16470,16470,0
20231114,184600,530574510,16470,16470,16470,16470,0
20231114,184500,530574510,16470,16470,16470,16470,0
20231114,184400,530574510,16470,16470,16470,16470,0
20231114,184300,530574510,16470,16470,16470,16470,0
20231114,184200,530574510,16470,16470,16470,16470,0
20231114,184100,530574510,16470,16470,16470,16470,0
20231114,184000,530574510,16470,16470,16470,16470,0
20231114,183900,530574510,16470,16470,16470,16470,0
20231114,183800,530574510,16470,16470,16470,16470,0
20231114,183700,530574510,16470,16470,16470,16470,0
20231114,183600,530574510,16470,16470,16470,16470,0
20231114,183500,530574510,16470,16470,16470,16470,0
20231114,183400,530574510,16470,16470,16470,16470,0
20231114,183300,530574510,16470,16470,16470,16470,0
20231114,183200,530574510,16470,16470,16470,16470,0
20231114,183100,530574510,16470,16470,16470,16470,0
20231114,183000,530574510,16470,16470,16470,16470,0
20231114,182900,530574510,16470,16470,16470,16470,0
20231114,182800,530574510,16470,16470,16470,16470,0
20231114,182700,530574510,16470,16470,16470,16470,0
20231114,182600,530574510,16470,16470,16470,16470,0
20231114,182500,530574510,16470,16470,16470,16470,0
20231114,182400,530574510,16470,16470,16470,16470,0
20231114,182300,530574510,16470,16470,16470,16470,0
20231114,182200,530574510,16470,16470,16470,16470,0
20231114,182100,530574510,16470,16470,16470,16470,957
20231114,182000,530574510,16470,16470,16470,16470,0
20231114,181900,530574510,16470,16470,16470,16470,0
20231114,181800,530574510,16470,16470,16470,16470,0
20231114,181700,530574510,16470,16470,16470,16470,0
20231114,181600,530574510,16470,16470,16470,16470,0
20231114,181500,530574510,16470,16470,16470,16470,0
20231114,181400,530574510,16470,16470,16470,16470,0
20231114,181300,530574510,16470,16470,16470,16470,0
20231114,181200,530574510,16470,16470,16470,16470,0
20231114,181100,530574510,16470,16470,16470,16470,0
20231114,181000,530574510,16470,16470,16470,16470,0
20231114,180900,530574510,16470,16470,16470,16470,0
20231114,180800,530574510,16470,16470,16470,16470,0
20231114,180700,530574510,16470,16470,16470,16470,0
20231114,180600,530574510,16470,16470,16470,16470,0
20231114,180500,530574510,16470,16470,16470,16470,0
20231114,180400,530574510,16470,16470,16470,16470,0
20231114,180300,530574510,16470,16470,16470,16470,0
20231114,180200,530574510,16470,16470,16470,16470,0
20231114,180100,530574510,16470,16470,16470,16470,0
20231114,180000,530574510,16470,16470,16470,16470,0
20231114,175900,530574510,16470,16470,16470,16470,0
20231114,175800,530574510,16470,16470,16470,16470,0
20231114,175700,530574510,16470,16470,16470,16470,0
20231114,175600,530574510,16470,16470,16470,16470,0
20231114,175500,530574510,16470,16470,16470,16470,0
20231114,175400,530574510,16470,16470,16470,16470,0
20231114,175300,530574510,16470,16470,16470,16470,0
20231114,175200,530574510,16470,16470,16470,16470,0
20231114,175100,530574510,16470,16470,16470,16470,957
20231114,175000,530574510,16470,16470,16470,16470,0
20231114,174900,530574510,16470,16470,16470,16470,0
20231114,174800,530574510,16470,16470,16470,16470,0
20231114,174700,530574510,16470,16470,16470,16470,0
20231114,174600,530574510,16470,16470,16470,16470,0
20231114,174500,530574510,16470,16470,16470,16470,0
20231114,174400,530574510,16470,16470,16470,16470,0
20231114,174300,530574510,16470,16470,16470,16470,0
20231114,174200,530574510,16470,16470,16470,16470,0
20231114,174100,530574510,16470,16470,16470,16470,0
20231114,174000,530574510,16470,16470,16470,16470,0
20231114,173900,530574510,16470,16470,16470,16470,0
20231114,173800,530574510,16470,16470,16470,16470,0
20231114,173700,530574510,16470,16470,16470,16470,0
20231114,173600,530574510,16470,16470,16470,16470,0
20231114,173500,530574510,16470,16470,16470,16470,0
20231114,173400,530574510,16470,16470,16470,16470,0
20231114,173300,530574510,16470,16470,16470,16470,0
20231114,173200,530574510,16470,16470,16470,16470,0
20231114,173100,530574510,16470,16470,16470,16470,0
20231114,173000,530574510,16470,16470,16470,16470,0
20231114,172900,530574510,16470,16470,16470,16470,0
20231114,172800,530574510,16470,16470,16470,16470,0
20231114,172700,530574510,16470,16470,16470,16470,0
20231114,172600,530574510,16470,16470,16470,16470,0
20231114,172500,530574510,16470,16470,16470,16470,0
20231114,172400,530574510,16470,16470,16470,16470,0
20231114,172300,530574510,16470,16470,16470,16470,0
20231114,172200,530574510,16470,16470,16470,16470,0
20231114,172100,530574510,16470,16470,16470,16470,957
20231114,172000,530574510,16470,16470,16470,16470,0
20231114,171900,530574510,16470,16470,16470,16470,0
20231114,171800,530574510,16470,16470,16470,16470,0
20231114,171700,530574510,16470,16470,16470,16470,0
20231114,171600,530574510,16470,16470,16470,16470,0
20231114,171500,530574510,16470,16470,16470,16470,0
20231114,171400,530574510,16470,16470,16470,16470,0
20231114,171300,530574510,16470,16470,16470,16470,0
20231114,171200,530574510,16470,16470,16470,16470,0
20231114,171100,530574510,16470,16470,16470,16470,0
20231114,171000,530574510,16470,16470,16470,16470,0
20231114,170900,530574510,16470,16470,16470,16470,0
20231114,170800,530574510,16470,16470,16470,16470,0
20231114,170700,530574510,16470,16470,16470,16470,0
20231114,170600,530574510,16470,16470,16470,16470,0
20231114,170500,530574510,16470,16470,16470,16470,0
20231114,170400,530574510,16470,16470,16470,16470,0
20231114,170300,530574510,16470,16470,16470,16470,0
20231114,170200,530574510,16470,16470,16470,16470,0
20231114,170100,530574510,16470,16470,16470,16470,0
20231114,170000,530574510,16470,16470,16470,16470,0
20231114,165900,530574510,16470,16470,16470,16470,0
20231114,165800,530574510,16470,16470,16470,16470,0
20231114,165700,530574510,16470,16470,16470,16470,0
20231114,165600,530574510,16470,16470,16470,16470,0
20231114,165500,530574510,16470,16470,16470,16470,0
20231114,165400,530574510,16470,16470,16470,16470,0
20231114,165300,530574510,16470,16470,16470,16470,0
20231114,165200,530574510,16470,16470,16470,16470,0
20231114,165100,530574510,16470,16470,16470,16470,957
20231114,165000,530574510,16470,16470,16470,16470,0
20231114,164900,530574510,16470,16470,16470,16470,0
20231114,164800,530574510,16470,16470,16470,16470,0
20231114,164700,530574510,16470,16470,16470,16470,0
20231114,164600,530574510,16470,16470,16470,16470,0
20231114,164500,530574510,16470,16470,16470,16470,0
20231114,164400,530574510,16470,16470,16470,16470,0
20231114,164300,530574510,16470,16470,16470,16470,0
20231114,164200,530574510,16470,16470,16470,16470,0
20231114,164100,530574510,16470,16470,16470,16470,0
20231114,164000,530574510,16470,16470,16470,16470,0
20231114,163900,530574510,16470,16470,16470,16470,0
20231114,163800,530574510,16470,16470,16470,16470,0
20231114,163700,530574510,16470,16470,16470,16470,0
20231114,163600,530574510,16470,16470,16470,16470,0
20231114,163500,530574510,16470,16470,16470,16470,0
20231114,163400,530574510,16470,16470,16470,16470,0
20231114,163300,530574510,16470,16470,16470,16470,0
20231114,163200,530574510,16470,16470,16470,16470,0
20231114,163100,530574510,16470,16470,16470,16470,0
20231114,163000,530574510,16470,16470,16470,16470,0
20231114,162900,530574510,16470,16470,16470,16470,0
20231114,162800,530574510,16470,16470,16470,16470,0
20231114,162700,530574510,16470,16470,16470,16470,0
20231114,162600,530574510,16470,16470,16470,16470,0
20231114,162500,530574510,16470,16470,16470,16470,0
20231114,162400,530574510,16470,16470,16470,16470,0
20231114,162300,530574510,16470,16470,16470,16470,0
20231114,162200,530574510,16470,16470,16470,16470,0
20231114,162100,530574510,16470,16470,16470,16470,957
20231114,162000,530574510,16470,16470,16470,16470,0
20231114,161900,530574510,16470,16470,16470,16470,0
20231114,161800,530574510,16470,16470,16470,16470,0
20231114,161700,530574510,16470,16470,16470,16470,0
20231114,161600,530574510,16470,16470,16470,16470,0
20231114,161500,530574510,16470,16470,16470,16470,0
20231114,161400,530574510,16470,16470,16470,16470,0
20231114,161300,530574510,16470,16470,16470,16470,0
20231114,161200,530574510,16470,16470,16470,16470,0
20231114,161100,530574510,16470,16470,16470,16470,0
20231114,161000,530574510,16470,16470,16470,16470,0
20231114,160900,530574510,16470,16470,16470,16470,0
20231114,160800,530574510,16470,16470,16470,16470,0
20231114,160700,530574510,16470,16470,16470,16470,0
20231114,160600,530574510,16470,16470,16470,16470,0
20231114,160500,530574510,16470,16470,16470,16470,0
20231114,160400,530574510,16470,16470,16470,16470,0
20231114,160300,530574510,16470,16470,16470,16470,0
20231114,160200,530574510,16470,16470,16470,16470,0
20231114,160100,530574510,16470,16470,16470,16470,0
20231114,160000,530574510,16470,16470,16470,16470,0
20231114,155900,530574510,16470,16470,16470,16470,0
20231114,155800,530574510,16470,16470,16470,16470,0
20231114,155700,530574510,16470,16470,16470,16470,0
20231114,155600,530574510,16470,16470,16470,16470,0
20231114,155500,530574510,16470,16470,16470,16470,0
20231114,155400,530574510,16470,16470,16470,16470,0
20231114,155300,530574510,16470,16470,16470,16470,0
20231114,155200,530574510,16470,16470,16470,16470,0
20231114,155100,530574510,16470,16470,16470,16470,957
20231114,155000,530574510,16470,16470,16470,16470,0
20231114,154900,530574510,16470,16470,16470,16470,0
20231114,154800,530574510,16470,16470,16470,16470,0
20231114,154700,530574510,16470,16470,16470,16470,0
20231114,154600,530574510,16470,16470,16470,16470,0
20231114,154500,530574510,16470,16470,16470,16470,0
20231114,154400,530574510,16470,16470,16470,16470,0
20231114,154300,530574510,16470,16470,16470,16470,0
20231114,154200,530574510,16470,16470,16470,16470,0
20231114,154100,530574510,16470,16470,16470,16470,0
20231114,154000,530574510,16470,16470,16470,16470,0
20231114,153900,530574510,16470,16470,16470,16470,0
20231114,153800,530574510,16470,16470,16470,16470,0
20231114,153700,530574510,16470,16470,16470,16470,0
20231114,153600,530574510,16470,16470,16470,16470,0
20231114,153500,530574510,16470,16470,16470,16470,0
20231114,153400,530574510,16470,16470,16470,16470,0
20231114,153300,530574510,16470,16470,16470,16470,0
20231114,153200,530574510,16470,16470,16470,16470,0
20231114,153100,530574510,16470,16470,16470,16470,0
20231114,153000,530574510,16470,16470,16470,16470,957
20231114,152900,514812720,16480,16480,16480,16480,0
20231114,152800,514812720,16480,16480,16480,16480,0
20231114,152700,514812720,16480,16480,16480,16480,0
20231114,152600,514812720,16480,16480,16480,16480,0
20231114,152500,514812720,16480,16480,16480,16480,0
20231114,152400,514812720,16480,16480,16480,16480,0
20231114,152300,514812720,16480,16480,16480,16480,0
20231114,152200,514812720,16480,16480,16480,16480,0
20231114,152100,514812720,16480,16480,16480,16480,0
20231114,152000,514812720,16480,16480,16480,16480,0
20231114,151900,514812720,16480,16480,16480,16470,110
20231114,151800,513000000,16480,16480,16480,16480,116
20231114,151700,511088320,16480,16480,16480,16480,1
20231114,151600,511071840,16480,16460,16480,16460,12
20231114,151500,510874290,16480,16480,16480,16480,52
20231114,151400,510017330,16480,16470,16480,16470,91
20231114,151300,508518550,16470,16470,16470,16470,0
20231114,151200,508518550,16470,16470,16470,16470,1
20231114,151100,508502080,16460,16470,16470,16460,47
20231114,151000,507728280,16460,16460,16460,16460,1
20231114,150900,507711820,16470,16470,16470,16470,1
20231114,150800,507695350,16460,16460,16460,16460,0
20231114,150700,507695350,16460,16460,16460,16460,121
20231114,150600,505703690,16480,16480,16480,16480,1
20231114,150500,505687210,16460,16460,16460,16460,473
20231114,150400,497901630,16460,16460,16460,16460,0
20231114,150300,497901630,16460,16460,16460,16460,2
20231114,150200,497868710,16450,16450,16450,16450,166
20231114,150100,495138010,16460,16460,16460,16460,0
20231114,150000,495138010,16460,16460,16460,16460,0
20231114,145900,495138010,16460,16460,16460,16460,0
20231114,145800,495138010,16460,16460,16460,16460,0
20231114,145700,495138010,16460,16460,16460,16460,79
20231114,145600,493837670,16460,16460,16460,16460,0
20231114,145500,493837670,16460,16460,16460,16460,0
20231114,145400,493837670,16460,16480,16480,16460,1179
20231114,145300,474431290,16480,16470,16480,16470,318
20231114,145200,469193820,16480,16480,16480,16480,0
20231114,145100,469193820,16480,16480,16480,16480,40
20231114,145000,468534620,16480,16480,16480,16480,0
20231114,144900,468534620,16480,16480,16480,16480,0
20231114,144800,468534620,16480,16480,16480,16480,0
20231114,144700,468534620,16480,16480,16480,16480,0
20231114,144600,468534620,16480,16480,16480,16480,0
20231114,144500,468534620,16480,16480,16480,16480,36
20231114,144400,467941340,16460,16480,16490,16460,283
20231114,144300,463280600,16490,16490,16490,16490,0
20231114,144200,463280600,16490,16490,16490,16490,0
20231114,144100,463280600,16490,16490,16490,16490,0
20231114,144000,463280600,16490,16490,16490,16490,50
20231114,143900,462456100,16490,16490,16490,16490,50
20231114,143800,461631600,16490,16490,16490,16490,38
20231114,143700,461004980,16480,16480,16490,16480,220
20231114,143600,457378890,16480,16480,16480,16480,0
20231114,143500,457378890,16480,16470,16480,16470,4
20231114,143400,457313000,16480,16480,16480,16480,5
20231114,143300,457230600,16480,16490,16490,16480,2
20231114,143200,457197630,16490,16490,16490,16490,0
20231114,143100,457197630,16490,16490,16490,16490,0
20231114,143000,457197630,16490,16490,16490,16490,178
20231114,142900,454262410,16500,16490,16500,16490,36
20231114,142800,453668760,16510,16510,16510,16510,0
20231114,142700,453668760,16510,16510,16510,16490,444
20231114,142600,446338420,16530,16530,16530,16530,10
20231114,142500,446173120,16530,16520,16530,16520,2
20231114,142400,446140070,16530,16530,16530,16530,0
20231114,142300,446140070,16530,16520,16530,16520,303
20231114,142200,441134490,16530,16530,16530,16530,0
20231114,142100,441134490,16530,16520,16530,16520,182
20231114,142000,438127840,16520,16510,16520,16510,271
20231114,141900,433653620,16520,16520,16520,16520,0
20231114,141800,433653620,16520,16520,16520,16520,0
20231114,141700,433653620,16520,16520,16520,16520,0
20231114,141600,433653620,16520,16520,16520,16520,0
20231114,141500,433653620,16520,16520,16520,16490,365
20231114,141400,427625050,16530,16530,16530,16530,0
20231114,141300,427625050,16530,16530,16530,16530,1
20231114,141200,427608520,16520,16520,16520,16520,80
20231114,141100,426286920,16530,16530,16530,16530,0
20231114,141000,426286920,16530,16520,16530,16520,1130
20231114,140900,407609320,16520,16520,16520,16520,500
20231114,140800,399349320,16520,16520,16520,16520,0
20231114,140700,399349320,16520,16520,16520,16520,0
20231114,140600,399349320,16520,16520,16520,16520,0
20231114,140500,399349320,16520,16520,16520,16520,0
20231114,140400,399349320,16520,16520,16520,16520,0
20231114,140300,399349320,16520,16520,16520,16520,0
20231114,140200,399349320,16520,16520,16520,16520,0
20231114,140100,399349320,16520,16520,16520,16520,188
20231114,140000,396243560,16530,16530,16530,16530,2
20231114,135900,396210500,16530,16530,16530,16530,0
20231114,135800,396210500,16530,16510,16530,16510,535
20231114,135700,387372610,16520,16520,16520,16520,0
20231114,135600,387372610,16520,16510,16520,16510,2
20231114,135500,387339580,16520,16520,16520,16520,1
20231114,135400,387323060,16510,16510,16510,16510,112
20231114,135300,385473940,16500,16500,16500,16500,0
20231114,135200,385473940,16500,16500,16500,16500,79
20231114,135100,384170440,16510,16510,16510,16510,0
20231114,135000,384170440,16510,16510,16510,16510,0
20231114,134900,384170440,16510,16510,16510,16510,0
20231114,134800,384170440,16510,16500,16510,16500,286
20231114,134700,379451430,16490,16500,16500,16490,63
20231114,134600,378412410,16510,16510,16510,16510,16
20231114,134500,378148250,16520,16520,16520,16520,0
20231114,134400,378148250,16520,16520,16520,16520,0
20231114,134300,378148250,16520,16520,16520,16520,0
20231114,134200,378148250,16520,16520,16520,16520,0
20231114,134100,378148250,16520,16520,16520,16520,0
20231114,134000,378148250,16520,16520,16520,16520,0
20231114,133900,378148250,16520,16520,16530,16520,1502
20231114,133800,353335190,16510,16490,16510,16490,1588
20231114,133700,327127740,16480,16480,16480,16480,95
20231114,133600,325562140,16490,16490,16490,16490,0
20231114,133500,325562140,16490,16490,16490,16490,199
20231114,133400,322280630,16500,16480,16500,16480,94
20231114,133300,320731430,16480,16480,16480,16480,0
20231114,133200,320731430,16480,16480,16480,16480,0
20231114,133100,320731430,16480,16480,16480,16480,0
20231114,133000,320731430,16480,16480,16480,16480,5
20231114,132900,320649030,16480,16480,16480,16480,0
20231114,132800,320649030,16480,16480,16480,16480,0
20231114,132700,320649030,16480,16480,16480,16480,0
20231114,132600,320649030,16480,16470,16480,16470,81
20231114,132500,319314950,16490,16480,16490,16480,80
20231114,132400,317996540,16480,16480,16480,16480,0
20231114,132300,317996540,16480,16470,16480,16470,57
20231114,132200,317057740,16470,16490,16490,16470,348
20231114,132100,311320630,16500,16500,16500,16500,0
20231114,132000,311320630,16500,16500,16500,16500,0
20231114,131900,311320630,16500,16500,16500,16500,0
20231114,131800,311320630,16500,16490,16500,16490,151
20231114,131700,308830630,16500,16490,16500,16490,268
20231114,131600,304411300,16480,16480,16480,16480,5
20231114,131500,304328900,16490,16490,16490,16490,0
20231114,131400,304328900,16490,16490,16490,16490,0
20231114,131300,304328900,16490,16490,16490,16490,1
20231114,131200,304312410,16480,16480,16480,16480,0
20231114,131100,304312410,16480,16480,16480,16480,0
20231114,131000,304312410,16480,16480,16480,16480,25
20231114,130900,303900410,16490,16490,16490,16490,127
20231114,130800,301806180,16490,16490,16490,16490,0
20231114,130700,301806180,16490,16490,16490,16490,1
20231114,130600,301789690,16490,16490,16490,16490,5
20231114,130500,301707240,16490,16490,16490,16490,0
20231114,130400,301707240,16490,16490,16490,16490,0
20231114,130300,301707240,16490,16490,16490,16490,0
20231114,130200,301707240,16490,16490,16490,16490,0
20231114,130100,301707240,16490,16490,16490,16490,0
20231114,130000,301707240,16490,16490,16490,16490,0
20231114,125900,301707240,16490,16490,16490,16490,0
20231114,125800,301707240,16490,16490,16490,16490,0
20231114,125700,301707240,16490,16480,16490,16480,91
20231114,125600,300207550,16490,16490,16490,16490,0
20231114,125500,300207550,16490,16490,16490,16490,0
20231114,125400,300207550,16490,16490,16490,16490,0
20231114,125300,300207550,16490,16490,16490,16490,0
20231114,125200,300207550,16490,16490,16490,16490,0
20231114,125100,300207550,16490,16490,16490,16490,0
20231114,125000,300207550,16490,16470,16490,16470,594
20231114,124900,290423410,16470,16470,16470,16470,0
20231114,124800,290423410,16470,16470,16470,16470,0
20231114,124700,290423410,16470,16470,16470,16470,1
20231114,124600,290406940,16460,16460,16460,16460,0
20231114,124500,290406940,16460,16460,16460,16460,100
20231114,124400,288760940,16470,16470,16470,16470,33
20231114,124300,288217430,16470,16470,16470,16470,7
20231114,124200,288102140,16470,16470,16470,16470,0
20231114,124100,288102140,16470,16470,16470,16470,1
20231114,124000,288085670,16460,16460,16460,16460,30
20231114,123900,287591870,16470,16470,16470,16470,0
20231114,123800,287591870,16470,16470,16470,16470,0
20231114,123700,287591870,16470,16470,16470,16470,16
20231114,123600,287328350,16470,16470,16470,16470,1
20231114,123500,287311880,16480,16470,16480,16470,613
20231114,123400,277215760,16490,16490,16490,16490,0
20231114,123300,277215760,16490,16490,16490,16490,0
20231114,123200,277215760,16490,16490,16490,16490,0
20231114,123100,277215760,16490,16490,16490,16490,0
20231114,123000,277215760,16490,16490,16490,16490,149
20231114,122900,274758750,16500,16490,16500,16490,201
20231114,122800,271444250,16500,16500,16500,16500,1
20231114,122700,271427750,16490,16490,16490,16490,100
20231114,122600,269778750,16500,16500,16500,16500,0
20231114,122500,269778750,16500,16500,16500,16500,0
20231114,122400,269778750,16500,16500,16500,16500,149
20231114,122300,267320250,16500,16500,16500,16500,0
20231114,122200,267320250,16500,16490,16500,16490,109
20231114,122100,265522830,16490,16490,16490,16490,0
20231114,122000,265522830,16490,16490,16490,16490,0
20231114,121900,265522830,16490,16490,16490,16490,1
20231114,121800,265506340,16480,16480,16480,16480,85
20231114,121700,264105540,16480,16480,16480,16480,0
20231114,121600,264105540,16480,16470,16480,16470,52
20231114,121500,263248940,16480,16480,16480,16480,42
20231114,121400,262556780,16480,16480,16480,16480,0
20231114,121300,262556780,16480,16480,16480,16480,0
20231114,121200,262556780,16480,16480,16480,16480,53
20231114,121100,261683340,16480,16470,16480,16470,33
20231114,121000,261139510,16480,16480,16480,16480,1
20231114,120900,261123030,16470,16470,16470,16470,1
20231114,120800,261106560,16470,16470,16470,16470,0
20231114,120700,261106560,16470,16480,16480,16470,26
20231114,120600,260678180,16480,16480,16480,16480,0
20231114,120500,260678180,16480,16470,16480,16470,27
20231114,120400,260233480,16490,16490,16490,16490,0
20231114,120300,260233480,16490,16490,16490,16490,3
20231114,120200,260184010,16500,16500,16500,16500,0
20231114,120100,260184010,16500,16500,16500,16500,361
20231114,120000,254227510,16510,16510,16510,16510,0
20231114,115900,254227510,16510,16510,16510,16510,2
20231114,115800,254194490,16510,16510,16510,16510,0
20231114,115700,254194490,16510,16500,16510,16500,9
20231114,115600,254045980,16510,16510,16510,16510,764
20231114,115500,241432340,16500,16470,16500,16470,1455
20231114,115400,217436350,16480,16480,16480,16480,0
20231114,115300,217436350,16480,16480,16480,16480,0
20231114,115200,217436350,16480,16480,16480,16480,0
20231114,115100,217436350,16480,16480,16480,16480,0
20231114,115000,217436350,16480,16480,16480,16480,0
20231114,114900,217436350,16480,16480,16480,16480,1
20231114,114800,217419870,16470,16480,16480,16470,3
20231114,114700,217370450,16480,16480,16480,16480,0
20231114,114600,217370450,16480,16480,16480,16480,0
20231114,114500,217370450,16480,16480,16480,16480,0
20231114,114400,217370450,16480,16480,16480,16480,1
20231114,114300,217353970,16490,16490,16490,16490,0
20231114,114200,217353970,16490,16490,16490,16490,0
20231114,114100,217353970,16490,16490,16490,16490,0
20231114,114000,217353970,16490,16490,16490,16490,0
20231114,113900,217353970,16490,16490,16490,16490,0
20231114,113800,217353970,16490,16480,16490,16480,5
20231114,113700,217271560,16480,16480,16480,16480,14
20231114,113600,217040840,16480,16490,16500,16480,1949
20231114,113500,184890400,16490,16500,16500,16490,6
20231114,113400,184791450,16490,16490,16490,16490,0
20231114,113300,184791450,16490,16490,16490,16490,5
20231114,113200,184709000,16490,16490,16490,16490,10
20231114,113100,184544100,16490,16490,16490,16490,150
20231114,113000,182070600,16490,16490,16490,16490,52
20231114,112900,181213120,16500,16500,16500,16500,0
20231114,112800,181213120,16500,16500,16500,16500,0
20231114,112700,181213120,16500,16500,16500,16500,0
20231114,112600,181213120,16500,16500,16500,16500,0
20231114,112500,181213120,16500,16500,16500,16500,0
20231114,112400,181213120,16500,16500,16500,16500,0
20231114,112300,181213120,16500,16500,16500,16500,0
20231114,112200,181213120,16500,16500,16500,16500,0
20231114,112100,181213120,16500,16500,16500,16500,0
20231114,112000,181213120,16500,16500,16500,16500,51
20231114,111900,180371620,16500,16500,16500,16500,0
20231114,111800,180371620,16500,16500,16500,16500,0
20231114,111700,180371620,16500,16500,16500,16500,0
20231114,111600,180371620,16500,16500,16500,16500,0
20231114,111500,180371620,16500,16500,16500,16500,36
20231114,111400,179777620,16500,16500,16500,16500,0
20231114,111300,179777620,16500,16490,16500,16490,131
20231114,111200,177617420,16500,16500,16500,16500,0
20231114,111100,177617420,16500,16500,16500,16500,0
20231114,111000,177617420,16500,16500,16500,16490,113
20231114,110900,175754030,16490,16490,16490,16490,3
20231114,110800,175704560,16500,16500,16500,16500,0
20231114,110700,175704560,16500,16500,16500,16500,3
20231114,110600,175655060,16500,16500,16500,16500,44
20231114,110500,174929060,16500,16500,16500,16500,0
20231114,110400,174929060,16500,16500,16500,16500,0
20231114,110300,174929060,16500,16500,16500,16500,265
20231114,110200,170556560,16510,16510,16510,16510,11
20231114,110100,170374950,16510,16510,16510,16510,5
20231114,110000,170292400,16510,16510,16510,16510,0
20231114,105900,170292400,16510,16510,16510,16510,41
20231114,105800,169615490,16510,16510,16510,16510,0
20231114,105700,169615490,16510,16500,16510,16500,114
20231114,105600,167734480,16500,16500,16500,16500,80
20231114,105500,166414480,16500,16500,16500,16500,0
20231114,105400,166414480,16500,16490,16500,16490,2
20231114,105300,166381490,16450,16440,16500,16440,914
20231114,105200,151337440,16440,16440,16440,16440,4
20231114,105100,151271680,16430,16430,16430,16430,0
20231114,105000,151271680,16430,16430,16430,16430,101
20231114,104900,149612250,16440,16440,16440,16440,1
20231114,104800,149595810,16440,16440,16440,16440,1
20231114,104700,149579370,16430,16440,16440,16430,812
20231114,104600,136231340,16450,16450,16450,16450,0
20231114,104500,136231340,16450,16450,16450,16450,0
20231114,104400,136231340,16450,16450,16450,16450,0
20231114,104300,136231340,16450,16450,16450,16450,0
20231114,104200,136231340,16450,16450,16450,16450,0
20231114,104100,136231340,16450,16450,16450,16450,0
20231114,104000,136231340,16450,16450,16450,16450,1
20231114,103900,136214890,16440,16440,16440,16440,50
20231114,103800,135392890,16490,16490,16490,16490,0
20231114,103700,135392890,16490,16490,16490,16490,0
20231114,103600,135392890,16490,16490,16490,16490,0
20231114,103500,135392890,16490,16490,16490,16490,6
20231114,103400,135293950,16510,16510,16510,16510,0
20231114,103300,135293950,16510,16490,16510,16490,670
20231114,103200,124240820,16480,16490,16490,16480,53
20231114,103100,123367370,16480,16430,16480,16430,244
20231114,103000,119353090,16430,16430,16430,16430,0
20231114,102900,119353090,16430,16430,16430,16430,3
20231114,102800,119303800,16430,16430,16430,16430,0
20231114,102700,119303800,16430,16430,16430,16430,0
20231114,102600,119303800,16430,16430,16430,16430,0
20231114,102500,119303800,16430,16430,16430,16430,0
20231114,102400,119303800,16430,16430,16430,16430,0
20231114,102300,119303800,16430,16430,16430,16430,0
20231114,102200,119303800,16430,16430,16430,16430,0
20231114,102100,119303800,16430,16420,16430,16420,15
20231114,102000,119057490,16430,16430,16430,16430,0
20231114,101900,119057490,16430,16420,16430,16420,35
20231114,101800,118482780,16420,16420,16420,16420,0
20231114,101700,118482780,16420,16420,16420,16420,0
20231114,101600,118482780,16420,16420,16420,16420,0
20231114,101500,118482780,16420,16420,16420,16420,37
20231114,101400,117875240,16420,16420,16430,16420,13
20231114,101300,117661770,16430,16420,16430,16420,60
20231114,101200,116676560,16430,16450,16450,16430,90
20231114,101100,115197260,16470,16450,16470,16450,12
20231114,101000,114999830,16450,16450,16460,16450,67
20231114,100900,113897670,16470,16470,16470,16470,0
20231114,100800,113897670,16470,16490,16490,16470,32
20231114,100700,113370610,16480,16450,16480,16450,78
20231114,100600,112086100,16460,16460,16460,16460,72
20231114,100500,110900980,16510,16510,16510,16510,0
20231114,100400,110900980,16510,16510,16510,16510,32
20231114,100300,110372660,16530,16510,16530,16510,1000
20231114,100200,93846570,16520,16490,16520,16490,1100
20231114,100100,75692360,16490,16420,16490,16420,1345
20231114,100000,53549810,16420,16420,16420,16420,1
20231114,095900,53533390,16420,16420,16420,16420,0
20231114,095800,53533390,16420,16420,16420,16420,1
20231114,095700,53516970,16420,16420,16420,16420,0
20231114,095600,53516970,16420,16420,16420,16420,0
20231114,095500,53516970,16420,16390,16420,16390,174
20231114,095400,50664600,16390,16390,16390,16390,0
20231114,095300,50664600,16390,16390,16390,16390,0
20231114,095200,50664600,16390,16390,16390,16390,0
20231114,095100,50664600,16390,16390,16390,16390,0
20231114,095000,50664600,16390,16390,16390,16390,0
20231114,094900,50664600,16390,16390,16390,16390,1
20231114,094800,50648210,16380,16370,16380,16370,67
20231114,094700,49551260,16370,16370,16370,16370,20
20231114,094600,49223860,16380,16380,16380,16380,100
20231114,094500,47585860,16380,16380,16380,16380,0
20231114,094400,47585860,16380,16380,16380,16380,0
20231114,094300,47585860,16380,16390,16390,16380,42
20231114,094200,46897870,16380,16380,16380,16380,0
20231114,094100,46897870,16380,16380,16380,16380,83
20231114,094000,45538330,16380,16380,16380,16380,0
20231114,093900,45538330,16380,16380,16380,16380,144
20231114,093800,43179610,16380,16380,16380,16380,110
20231114,093700,41377810,16390,16400,16400,16390,147
20231114,093600,38968470,16390,16390,16390,16390,0
20231114,093500,38968470,16390,16390,16390,16390,0
20231114,093400,38968470,16390,16390,16390,16390,0
20231114,093300,38968470,16390,16390,16400,16390,508
20231114,093200,30641610,16390,16390,16390,16390,102
20231114,093100,28969830,16390,16380,16390,16380,5
20231114,093000,28887920,16390,16390,16390,16390,0
20231114,092900,28887920,16390,16390,16390,16390,0
20231114,092800,28887920,16390,16380,16390,16380,5
20231114,092700,28806010,16390,16390,16390,16390,0
20231114,092600,28806010,16390,16400,16400,16390,58
20231114,092500,27855380,16390,16390,16390,16390,15
20231114,092400,27609530,16400,16400,16400,16400,1
20231114,092300,27593130,16420,16420,16420,16420,0
20231114,092200,27593130,16420,16420,16420,16420,0
20231114,092100,27593130,16420,16420,16420,16420,4
20231114,092000,27527450,16440,16440,16440,16440,0
20231114,091900,27527450,16440,16440,16440,16440,0
20231114,091800,27527450,16440,16420,16450,16420,321
20231114,091700,22252760,16420,16420,16420,16420,0
20231114,091600,22252760,16420,16420,16420,16420,0
20231114,091500,22252760,16420,16420,16420,16420,0
20231114,091400,22252760,16420,16420,16420,16420,0
20231114,091300,22252760,16420,16420,16420,16420,1
20231114,091200,22236340,16390,16390,16420,16390,22
20231114,091100,21875730,16390,16410,16410,16390,236
20231114,091000,18003240,16410,16490,16490,16410,48
20231114,090900,17214330,16470,16480,16480,16470,42
20231114,090800,16522310,16500,16470,16500,16470,221
20231114,090700,12879530,16470,16470,16470,16470,0
20231114,090600,12879530,16470,16430,16470,16430,254
20231114,090500,8704230,16420,16380,16420,16380,235
20231114,090400,4852600,16360,16350,16370,16330,126
20231114,090300,2794140,16380,16380,16380,16380,0
20231114,090200,2794140,16380,16380,16380,16380,0
20231114,090100,2794140,16380,16380,16380,16380,0
20231114,090000,2794140,16380,16320,16380,16320,171