KissMeData/089980/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,195600,552927220,18130,18130,18130,18130,519
20231113,195500,552927220,18130,18130,18130,18130,0
20231113,195400,552927220,18130,18130,18130,18130,0
20231113,195300,552927220,18130,18130,18130,18130,0
20231113,195200,552927220,18130,18130,18130,18130,0
20231113,195100,552927220,18130,18130,18130,18130,0
20231113,195000,552927220,18130,18130,18130,18130,0
20231113,194900,552927220,18130,18130,18130,18130,0
20231113,194800,552927220,18130,18130,18130,18130,0
20231113,194700,552927220,18130,18130,18130,18130,0
20231113,194600,552927220,18130,18130,18130,18130,0
20231113,194500,552927220,18130,18130,18130,18130,0
20231113,194400,552927220,18130,18130,18130,18130,0
20231113,194300,552927220,18130,18130,18130,18130,0
20231113,194200,552927220,18130,18130,18130,18130,0
20231113,194100,552927220,18130,18130,18130,18130,0
20231113,194000,552927220,18130,18130,18130,18130,0
20231113,193900,552927220,18130,18130,18130,18130,0
20231113,193800,552927220,18130,18130,18130,18130,0
20231113,193700,552927220,18130,18130,18130,18130,0
20231113,193600,552927220,18130,18130,18130,18130,0
20231113,193500,552927220,18130,18130,18130,18130,0
20231113,193400,552927220,18130,18130,18130,18130,0
20231113,193300,552927220,18130,18130,18130,18130,0
20231113,193200,552927220,18130,18130,18130,18130,0
20231113,193100,552927220,18130,18130,18130,18130,0
20231113,193000,552927220,18130,18130,18130,18130,0
20231113,192900,552927220,18130,18130,18130,18130,0
20231113,192800,552927220,18130,18130,18130,18130,0
20231113,192700,552927220,18130,18130,18130,18130,0
20231113,192600,552927220,18130,18130,18130,18130,519
20231113,192500,552927220,18130,18130,18130,18130,0
20231113,192400,552927220,18130,18130,18130,18130,0
20231113,192300,552927220,18130,18130,18130,18130,0
20231113,192200,552927220,18130,18130,18130,18130,0
20231113,192100,552927220,18130,18130,18130,18130,0
20231113,192000,552927220,18130,18130,18130,18130,0
20231113,191900,552927220,18130,18130,18130,18130,0
20231113,191800,552927220,18130,18130,18130,18130,0
20231113,191700,552927220,18130,18130,18130,18130,0
20231113,191600,552927220,18130,18130,18130,18130,0
20231113,191500,552927220,18130,18130,18130,18130,0
20231113,191400,552927220,18130,18130,18130,18130,0
20231113,191300,552927220,18130,18130,18130,18130,0
20231113,191200,552927220,18130,18130,18130,18130,0
20231113,191100,552927220,18130,18130,18130,18130,0
20231113,191000,552927220,18130,18130,18130,18130,0
20231113,190900,552927220,18130,18130,18130,18130,0
20231113,190800,552927220,18130,18130,18130,18130,0
20231113,190700,552927220,18130,18130,18130,18130,0
20231113,190600,552927220,18130,18130,18130,18130,0
20231113,190500,552927220,18130,18130,18130,18130,0
20231113,190400,552927220,18130,18130,18130,18130,0
20231113,190300,552927220,18130,18130,18130,18130,0
20231113,190200,552927220,18130,18130,18130,18130,0
20231113,190100,552927220,18130,18130,18130,18130,0
20231113,190000,552927220,18130,18130,18130,18130,0
20231113,185900,552927220,18130,18130,18130,18130,0
20231113,185800,552927220,18130,18130,18130,18130,0
20231113,185700,552927220,18130,18130,18130,18130,0
20231113,185600,552927220,18130,18130,18130,18130,519
20231113,185500,552927220,18130,18130,18130,18130,0
20231113,185400,552927220,18130,18130,18130,18130,0
20231113,185300,552927220,18130,18130,18130,18130,0
20231113,185200,552927220,18130,18130,18130,18130,0
20231113,185100,552927220,18130,18130,18130,18130,0
20231113,185000,552927220,18130,18130,18130,18130,0
20231113,184900,552927220,18130,18130,18130,18130,0
20231113,184800,552927220,18130,18130,18130,18130,0
20231113,184700,552927220,18130,18130,18130,18130,0
20231113,184600,552927220,18130,18130,18130,18130,0
20231113,184500,552927220,18130,18130,18130,18130,0
20231113,184400,552927220,18130,18130,18130,18130,0
20231113,184300,552927220,18130,18130,18130,18130,0
20231113,184200,552927220,18130,18130,18130,18130,0
20231113,184100,552927220,18130,18130,18130,18130,0
20231113,184000,552927220,18130,18130,18130,18130,0
20231113,183900,552927220,18130,18130,18130,18130,0
20231113,183800,552927220,18130,18130,18130,18130,0
20231113,183700,552927220,18130,18130,18130,18130,0
20231113,183600,552927220,18130,18130,18130,18130,0
20231113,183500,552927220,18130,18130,18130,18130,0
20231113,183400,552927220,18130,18130,18130,18130,0
20231113,183300,552927220,18130,18130,18130,18130,0
20231113,183200,552927220,18130,18130,18130,18130,0
20231113,183100,552927220,18130,18130,18130,18130,0
20231113,183000,552927220,18130,18130,18130,18130,0
20231113,182900,552927220,18130,18130,18130,18130,0
20231113,182800,552927220,18130,18130,18130,18130,0
20231113,182700,552927220,18130,18130,18130,18130,0
20231113,182600,552927220,18130,18130,18130,18130,519
20231113,182500,552927220,18130,18130,18130,18130,0
20231113,182400,552927220,18130,18130,18130,18130,0
20231113,182300,552927220,18130,18130,18130,18130,0
20231113,182200,552927220,18130,18130,18130,18130,0
20231113,182100,552927220,18130,18130,18130,18130,0
20231113,182000,552927220,18130,18130,18130,18130,0
20231113,181900,552927220,18130,18130,18130,18130,0
20231113,181800,552927220,18130,18130,18130,18130,0
20231113,181700,552927220,18130,18130,18130,18130,0
20231113,181600,552927220,18130,18130,18130,18130,0
20231113,181500,552927220,18130,18130,18130,18130,0
20231113,181400,552927220,18130,18130,18130,18130,0
20231113,181300,552927220,18130,18130,18130,18130,0
20231113,181200,552927220,18130,18130,18130,18130,0
20231113,181100,552927220,18130,18130,18130,18130,0
20231113,181000,552927220,18130,18130,18130,18130,0
20231113,180900,552927220,18130,18130,18130,18130,0
20231113,180800,552927220,18130,18130,18130,18130,0
20231113,180700,552927220,18130,18130,18130,18130,0
20231113,180600,552927220,18130,18130,18130,18130,0
20231113,180500,552927220,18130,18130,18130,18130,0
20231113,180400,552927220,18130,18130,18130,18130,0
20231113,180300,552927220,18130,18130,18130,18130,0
20231113,180200,552927220,18130,18130,18130,18130,0
20231113,180100,552927220,18130,18130,18130,18130,0
20231113,180000,552927220,18130,18130,18130,18130,0
20231113,175900,552927220,18130,18130,18130,18130,0
20231113,175800,552927220,18130,18130,18130,18130,0
20231113,175700,552927220,18130,18130,18130,18130,0
20231113,175600,552927220,18130,18130,18130,18130,519
20231113,175500,552927220,18130,18130,18130,18130,0
20231113,175400,552927220,18130,18130,18130,18130,0
20231113,175300,552927220,18130,18130,18130,18130,0
20231113,175200,552927220,18130,18130,18130,18130,0
20231113,175100,552927220,18130,18130,18130,18130,0
20231113,175000,552927220,18130,18130,18130,18130,0
20231113,174900,552927220,18130,18130,18130,18130,0
20231113,174800,552927220,18130,18130,18130,18130,0
20231113,174700,552927220,18130,18130,18130,18130,0
20231113,174600,552927220,18130,18130,18130,18130,0
20231113,174500,552927220,18130,18130,18130,18130,0
20231113,174400,552927220,18130,18130,18130,18130,0
20231113,174300,552927220,18130,18130,18130,18130,0
20231113,174200,552927220,18130,18130,18130,18130,0
20231113,174100,552927220,18130,18130,18130,18130,0
20231113,174000,552927220,18130,18130,18130,18130,0
20231113,173900,552927220,18130,18130,18130,18130,0
20231113,173800,552927220,18130,18130,18130,18130,0
20231113,173700,552927220,18130,18130,18130,18130,0
20231113,173600,552927220,18130,18130,18130,18130,0
20231113,173500,552927220,18130,18130,18130,18130,0
20231113,173400,552927220,18130,18130,18130,18130,0
20231113,173300,552927220,18130,18130,18130,18130,0
20231113,173200,552927220,18130,18130,18130,18130,0
20231113,173100,552927220,18130,18130,18130,18130,0
20231113,173000,552927220,18130,18130,18130,18130,0
20231113,172900,552927220,18130,18130,18130,18130,0
20231113,172800,552927220,18130,18130,18130,18130,0
20231113,172700,552927220,18130,18130,18130,18130,0
20231113,172600,552927220,18130,18130,18130,18130,519
20231113,172500,552927220,18130,18130,18130,18130,0
20231113,172400,552927220,18130,18130,18130,18130,0
20231113,172300,552927220,18130,18130,18130,18130,0
20231113,172200,552927220,18130,18130,18130,18130,0
20231113,172100,552927220,18130,18130,18130,18130,0
20231113,172000,552927220,18130,18130,18130,18130,0
20231113,171900,552927220,18130,18130,18130,18130,0
20231113,171800,552927220,18130,18130,18130,18130,0
20231113,171700,552927220,18130,18130,18130,18130,0
20231113,171600,552927220,18130,18130,18130,18130,0
20231113,171500,552927220,18130,18130,18130,18130,0
20231113,171400,552927220,18130,18130,18130,18130,0
20231113,171300,552927220,18130,18130,18130,18130,0
20231113,171200,552927220,18130,18130,18130,18130,0
20231113,171100,552927220,18130,18130,18130,18130,0
20231113,171000,552927220,18130,18130,18130,18130,0
20231113,170900,552927220,18130,18130,18130,18130,0
20231113,170800,552927220,18130,18130,18130,18130,0
20231113,170700,552927220,18130,18130,18130,18130,0
20231113,170600,552927220,18130,18130,18130,18130,0
20231113,170500,552927220,18130,18130,18130,18130,0
20231113,170400,552927220,18130,18130,18130,18130,0
20231113,170300,552927220,18130,18130,18130,18130,0
20231113,170200,552927220,18130,18130,18130,18130,0
20231113,170100,552927220,18130,18130,18130,18130,0
20231113,170000,552927220,18130,18130,18130,18130,0
20231113,165900,552927220,18130,18130,18130,18130,0
20231113,165800,552927220,18130,18130,18130,18130,0
20231113,165700,552927220,18130,18130,18130,18130,0
20231113,165600,552927220,18130,18130,18130,18130,519
20231113,165500,552927220,18130,18130,18130,18130,0
20231113,165400,552927220,18130,18130,18130,18130,0
20231113,165300,552927220,18130,18130,18130,18130,0
20231113,165200,552927220,18130,18130,18130,18130,0
20231113,165100,552927220,18130,18130,18130,18130,0
20231113,165000,552927220,18130,18130,18130,18130,0
20231113,164900,552927220,18130,18130,18130,18130,0
20231113,164800,552927220,18130,18130,18130,18130,0
20231113,164700,552927220,18130,18130,18130,18130,0
20231113,164600,552927220,18130,18130,18130,18130,0
20231113,164500,552927220,18130,18130,18130,18130,0
20231113,164400,552927220,18130,18130,18130,18130,0
20231113,164300,552927220,18130,18130,18130,18130,0
20231113,164200,552927220,18130,18130,18130,18130,0
20231113,164100,552927220,18130,18130,18130,18130,0
20231113,164000,552927220,18130,18130,18130,18130,0
20231113,163900,552927220,18130,18130,18130,18130,0
20231113,163800,552927220,18130,18130,18130,18130,0
20231113,163700,552927220,18130,18130,18130,18130,0
20231113,163600,552927220,18130,18130,18130,18130,0
20231113,163500,552927220,18130,18130,18130,18130,0
20231113,163400,552927220,18130,18130,18130,18130,0
20231113,163300,552927220,18130,18130,18130,18130,0
20231113,163200,552927220,18130,18130,18130,18130,0
20231113,163100,552927220,18130,18130,18130,18130,0
20231113,163000,552927220,18130,18130,18130,18130,0
20231113,162900,552927220,18130,18130,18130,18130,0
20231113,162800,552927220,18130,18130,18130,18130,0
20231113,162700,552927220,18130,18130,18130,18130,0
20231113,162600,552927220,18130,18130,18130,18130,519
20231113,162500,552927220,18130,18130,18130,18130,0
20231113,162400,552927220,18130,18130,18130,18130,0
20231113,162300,552927220,18130,18130,18130,18130,0
20231113,162200,552927220,18130,18130,18130,18130,0
20231113,162100,552927220,18130,18130,18130,18130,0
20231113,162000,552927220,18130,18130,18130,18130,0
20231113,161900,552927220,18130,18130,18130,18130,0
20231113,161800,552927220,18130,18130,18130,18130,0
20231113,161700,552927220,18130,18130,18130,18130,0
20231113,161600,552927220,18130,18130,18130,18130,0
20231113,161500,552927220,18130,18130,18130,18130,0
20231113,161400,552927220,18130,18130,18130,18130,0
20231113,161300,552927220,18130,18130,18130,18130,0
20231113,161200,552927220,18130,18130,18130,18130,0
20231113,161100,552927220,18130,18130,18130,18130,0
20231113,161000,552927220,18130,18130,18130,18130,0
20231113,160900,552927220,18130,18130,18130,18130,0
20231113,160800,552927220,18130,18130,18130,18130,0
20231113,160700,552927220,18130,18130,18130,18130,0
20231113,160600,552927220,18130,18130,18130,18130,0
20231113,160500,552927220,18130,18130,18130,18130,0
20231113,160400,552927220,18130,18130,18130,18130,0
20231113,160300,552927220,18130,18130,18130,18130,0
20231113,160200,552927220,18130,18130,18130,18130,0
20231113,160100,552927220,18130,18130,18130,18130,0
20231113,160000,552927220,18130,18130,18130,18130,0
20231113,155900,552927220,18130,18130,18130,18130,0
20231113,155800,552927220,18130,18130,18130,18130,0
20231113,155700,552927220,18130,18130,18130,18130,0
20231113,155600,552927220,18130,18130,18130,18130,519
20231113,155500,552927220,18130,18130,18130,18130,0
20231113,155400,552927220,18130,18130,18130,18130,0
20231113,155300,552927220,18130,18130,18130,18130,0
20231113,155200,552927220,18130,18130,18130,18130,0
20231113,155100,552927220,18130,18130,18130,18130,0
20231113,155000,552927220,18130,18130,18130,18130,0
20231113,154900,552927220,18130,18130,18130,18130,0
20231113,154800,552927220,18130,18130,18130,18130,0
20231113,154700,552927220,18130,18130,18130,18130,0
20231113,154600,552927220,18130,18130,18130,18130,0
20231113,154500,552927220,18130,18130,18130,18130,0
20231113,154400,552927220,18130,18130,18130,18130,0
20231113,154300,552927220,18130,18130,18130,18130,0
20231113,154200,552927220,18130,18130,18130,18130,0
20231113,154100,552927220,18130,18130,18130,18130,0
20231113,154000,552927220,18130,18130,18130,18130,0
20231113,153900,552927220,18130,18130,18130,18130,0
20231113,153800,552927220,18130,18130,18130,18130,0
20231113,153700,552927220,18130,18130,18130,18130,0
20231113,153600,552927220,18130,18130,18130,18130,0
20231113,153500,552927220,18130,18130,18130,18130,0
20231113,153400,552927220,18130,18130,18130,18130,0
20231113,153300,552927220,18130,18130,18130,18130,0
20231113,153200,552927220,18130,18130,18130,18130,0
20231113,153100,552927220,18130,18130,18130,18130,0
20231113,153000,552927220,18130,18130,18130,18130,519
20231113,152900,543517750,18130,18130,18130,18130,0
20231113,152800,543517750,18130,18130,18130,18130,0
20231113,152700,543517750,18130,18130,18130,18130,0
20231113,152600,543517750,18130,18130,18130,18130,0
20231113,152500,543517750,18130,18130,18130,18130,0
20231113,152400,543517750,18130,18130,18130,18130,0
20231113,152300,543517750,18130,18130,18130,18130,0
20231113,152200,543517750,18130,18130,18130,18130,0
20231113,152100,543517750,18130,18130,18130,18130,0
20231113,152000,543517750,18130,18130,18130,18130,0
20231113,151900,543517750,18130,18140,18140,18130,91
20231113,151800,541867420,18140,18150,18150,18140,12
20231113,151700,541649680,18140,18140,18140,18140,149
20231113,151600,538946820,18140,18120,18140,18120,82
20231113,151500,537460250,18120,18120,18120,18120,16
20231113,151400,537170330,18120,18130,18130,18110,92
20231113,151300,535502930,18120,18120,18120,18120,114
20231113,151200,533437250,18110,18120,18120,18110,47
20231113,151100,532586070,18120,18120,18120,18120,33
20231113,151000,531988110,18120,18130,18130,18120,23
20231113,150900,531571230,18140,18140,18140,18140,42
20231113,150800,530809350,18140,18150,18150,18140,13
20231113,150700,530573450,18150,18150,18150,18150,87
20231113,150600,528994400,18150,18150,18150,18150,47
20231113,150500,528141350,18160,18160,18160,18160,0
20231113,150400,528141350,18160,18160,18160,18160,0
20231113,150300,528141350,18160,18160,18160,18160,1
20231113,150200,528123190,18150,18150,18150,18150,0
20231113,150100,528123190,18150,18150,18150,18150,135
20231113,150000,525672940,18140,18150,18150,18140,32
20231113,145900,525092340,18140,18150,18150,18140,153
20231113,145800,522315440,18150,18150,18150,18150,10
20231113,145700,522133940,18150,18150,18150,18150,5
20231113,145600,522043190,18160,18160,18160,18160,0
20231113,145500,522043190,18160,18160,18160,18160,2
20231113,145400,522006870,18150,18150,18150,18150,34
20231113,145300,521389770,18150,18150,18150,18150,28
20231113,145200,520881570,18160,18160,18160,18160,57
20231113,145100,519846450,18150,18150,18150,18150,0
20231113,145000,519846450,18150,18150,18150,18150,0
20231113,144900,519846450,18150,18150,18150,18150,1
20231113,144800,519828300,18160,18160,18160,18160,1
20231113,144700,519810140,18160,18160,18160,18160,10
20231113,144600,519628540,18170,18170,18170,18170,0
20231113,144500,519628540,18170,18170,18170,18170,48
20231113,144400,518756380,18120,18140,18160,18120,314
20231113,144300,513058390,18140,18140,18140,18140,6
20231113,144200,512949550,18140,18140,18140,18140,6
20231113,144100,512840710,18140,18140,18140,18140,40
20231113,144000,512115110,18140,18140,18140,18140,6
20231113,143900,512006270,18140,18140,18140,18140,6
20231113,143800,511897430,18150,18150,18150,18150,54
20231113,143700,510917330,18150,18150,18150,18150,6
20231113,143600,510808430,18150,18150,18150,18150,6
20231113,143500,510699530,18160,18150,18160,18150,16
20231113,143400,510409030,18150,18150,18150,18150,5
20231113,143300,510318280,18150,18150,18150,18150,5
20231113,143200,510227530,18150,18150,18150,18150,6
20231113,143100,510118630,18160,18150,18160,18150,15
20231113,143000,509846270,18160,18160,18160,18160,0
20231113,142900,509846270,18160,18160,18160,18160,22
20231113,142800,509446750,18160,18160,18160,18160,2
20231113,142700,509410430,18160,18160,18160,18160,0
20231113,142600,509410430,18160,18160,18160,18160,0
20231113,142500,509410430,18160,18170,18170,18160,81
20231113,142400,507939320,18150,18150,18150,18150,0
20231113,142300,507939320,18150,18190,18200,18150,126
20231113,142200,505649330,18190,18190,18190,18190,32
20231113,142100,505067250,18160,18180,18180,18160,42
20231113,142000,504304140,18180,18160,18180,18160,97
20231113,141900,502541240,18150,18150,18150,18150,0
20231113,141800,502541240,18150,18140,18150,18140,18
20231113,141700,502214670,18160,18110,18160,18110,309
20231113,141600,496614660,18110,18110,18110,18110,13
20231113,141500,496379230,18100,18100,18100,18100,0
20231113,141400,496379230,18100,18090,18100,18090,30
20231113,141300,495836390,18080,18080,18080,18080,56
20231113,141200,494823910,18090,18090,18090,18090,357
20231113,141100,488365780,18090,18110,18110,18090,250
20231113,141000,483838760,18120,18120,18120,18120,0
20231113,140900,483838760,18120,18120,18120,18120,19
20231113,140800,483494480,18120,18120,18120,18120,60
20231113,140700,482407280,18120,18120,18120,18120,0
20231113,140600,482407280,18120,18110,18120,18110,24
20231113,140500,481972410,18120,18120,18120,18120,0
20231113,140400,481972410,18120,18120,18120,18120,4
20231113,140300,481899930,18110,18110,18110,18110,51
20231113,140200,480976320,18100,18100,18100,18100,85
20231113,140100,479437820,18100,18100,18100,18100,0
20231113,140000,479437820,18100,18110,18110,18100,89
20231113,135900,477826510,18110,18110,18110,18110,7
20231113,135800,477699740,18100,18100,18100,18100,0
20231113,135700,477699740,18100,18100,18100,18100,0
20231113,135600,477699740,18100,18120,18120,18100,484
20231113,135500,468932510,18120,18120,18120,18120,0
20231113,135400,468932510,18120,18140,18140,18120,451
20231113,135300,460754000,18140,18150,18150,18140,34
20231113,135200,460136920,18140,18140,18140,18140,7
20231113,135100,460009940,18150,18150,18150,18150,9
20231113,135000,459846590,18150,18150,18150,18150,0
20231113,134900,459846590,18150,18150,18150,18150,0
20231113,134800,459846590,18150,18140,18150,18140,32
20231113,134700,459265860,18140,18150,18150,18140,12
20231113,134600,459048170,18140,18150,18150,18140,214
20231113,134500,455165550,18150,18150,18150,18150,6
20231113,134400,455056650,18150,18150,18150,18150,0
20231113,134300,455056650,18150,18150,18150,18150,6
20231113,134200,454947750,18150,18160,18160,18150,7
20231113,134100,454820690,18160,18150,18160,18150,65
20231113,134000,453640930,18160,18150,18160,18150,7
20231113,133900,453513870,18160,18150,18160,18150,176
20231113,133800,450319460,18150,18150,18150,18150,0
20231113,133700,450319460,18150,18150,18150,18150,12
20231113,133600,450101660,18150,18140,18150,18140,5
20231113,133500,450010950,18140,18140,18140,18140,8
20231113,133400,449865830,18150,18150,18150,18140,8
20231113,133300,449720670,18140,18140,18140,18140,5
20231113,133200,449629970,18140,18140,18140,18140,40
20231113,133100,448904370,18150,18140,18150,18140,6
20231113,133000,448795520,18150,18150,18150,18150,1
20231113,132900,448777370,18150,18140,18150,18140,29
20231113,132800,448251060,18140,18140,18140,18140,4
20231113,132700,448178500,18140,18140,18140,18140,44
20231113,132600,447380340,18140,18140,18140,18140,6
20231113,132500,447271500,18150,18150,18150,18150,208
20231113,132400,443496300,18150,18150,18150,18150,79
20231113,132300,442062450,18150,18150,18150,18150,53
20231113,132200,441100500,18160,18160,18160,18160,10
20231113,132100,440918900,18150,18160,18160,18150,3
20231113,132000,440864440,18160,18160,18160,18160,44
20231113,131900,440065400,18170,18170,18170,18170,6
20231113,131800,439956380,18170,18170,18170,18170,26
20231113,131700,439483960,18170,18170,18170,18170,49
20231113,131600,438593630,18160,18170,18170,18160,4
20231113,131500,438520970,18170,18120,18170,18120,92
20231113,131400,436852080,18110,18110,18110,18110,2
20231113,131300,436815860,18120,18100,18120,18100,82
20231113,131200,435330160,18100,18110,18110,18100,105
20231113,131100,433429220,18120,18120,18120,18120,2
20231113,131000,433392980,18120,18130,18130,18120,157
20231113,130900,430547950,18130,18130,18130,18130,6
20231113,130800,430439170,18130,18130,18130,18130,3
20231113,130700,430384780,18130,18140,18140,18130,5
20231113,130600,430294110,18130,18130,18130,18130,8
20231113,130500,430149070,18130,18140,18140,18130,93
20231113,130400,428462140,18140,18140,18140,18140,0
20231113,130300,428462140,18140,18130,18140,18130,19
20231113,130200,428117590,18130,18130,18130,18130,1
20231113,130100,428099460,18130,18120,18130,18120,13
20231113,130000,427863890,18120,18120,18120,18120,3
20231113,125900,427809530,18130,18130,18130,18130,147
20231113,125800,425144420,18140,18140,18140,18140,0
20231113,125700,425144420,18140,18130,18140,18130,21
20231113,125600,424763500,18150,18130,18150,18130,4
20231113,125500,424690920,18140,18130,18140,18130,15
20231113,125400,424418850,18140,18140,18140,18140,1
20231113,125300,424400710,18130,18130,18130,18130,18
20231113,125200,424074370,18140,18140,18140,18140,3
20231113,125100,424019950,18140,18140,18140,18140,14
20231113,125000,423765990,18130,18130,18130,18130,8
20231113,124900,423620950,18130,18130,18130,18130,9
20231113,124800,423457780,18120,18120,18120,18120,0
20231113,124700,423457780,18120,18110,18120,18110,17
20231113,124600,423149790,18120,18120,18120,18120,1
20231113,124500,423131670,18110,18120,18120,18110,13
20231113,124400,422896160,18100,18100,18100,18100,6
20231113,124300,422787560,18100,18110,18110,18100,11
20231113,124200,422588410,18100,18100,18100,18100,1
20231113,124100,422570310,18100,18100,18110,18100,26
20231113,124000,422099630,18090,18090,18090,18090,12
20231113,123900,421882550,18080,18080,18080,18080,17
20231113,123800,421575190,18080,18080,18080,18080,0
20231113,123700,421575190,18080,18080,18080,18080,1
20231113,123600,421557110,18070,18070,18070,18070,87
20231113,123500,419985020,18080,18090,18090,18080,14
20231113,123400,419731820,18090,18080,18090,18080,45
20231113,123300,418917980,18070,18070,18070,18070,45
20231113,123200,418104830,18070,18060,18070,18060,4
20231113,123100,418032560,18060,18050,18060,18050,233
20231113,123000,413826680,18060,18070,18080,18060,80
20231113,122900,412381400,18070,18070,18070,18070,5
20231113,122800,412291050,18070,18070,18070,18070,20
20231113,122700,411929650,18080,18080,18080,18080,6
20231113,122600,411821170,18080,18070,18080,18050,451
20231113,122500,403675880,18070,18080,18080,18060,123
20231113,122400,401453180,18070,18090,18090,18070,120
20231113,122300,399284380,18080,18090,18090,18080,77
20231113,122200,397892160,18090,18080,18090,18080,22
20231113,122100,397494240,18070,18080,18090,18070,36
20231113,122000,396843540,18090,18080,18090,18080,15
20231113,121900,396572310,18090,18090,18090,18090,3
20231113,121800,396518040,18090,18030,18090,18030,442
20231113,121700,388536750,18000,18000,18000,18000,100
20231113,121600,386736750,18030,18030,18030,18000,112
20231113,121500,384719250,18020,18020,18020,18020,12
20231113,121400,384503010,18040,18030,18040,18010,236
20231113,121300,380251380,18020,18030,18030,18020,102
20231113,121200,378413220,18020,18020,18020,18020,12
20231113,121100,378196980,18040,18030,18040,18000,2135
20231113,121000,339754720,18020,18050,18050,18020,58
20231113,120900,338709020,18050,18070,18070,18050,139
20231113,120800,336198380,18080,18090,18090,18080,3
20231113,120700,336144130,18090,18100,18100,18090,54
20231113,120600,335166980,18110,18110,18110,18110,15
20231113,120500,334895330,18110,18120,18120,18110,31
20231113,120400,334333900,18120,18130,18130,18120,37
20231113,120300,333663210,18130,18190,18190,18130,1017
20231113,120200,315219900,18190,18190,18190,18180,9
20231113,120100,315056200,18180,18180,18180,18180,14
20231113,120000,314801680,18180,18190,18190,18180,38
20231113,115900,314110760,18200,18200,18200,18200,3
20231113,115800,314056160,18200,18190,18220,18190,4
20231113,115700,313983350,18180,18180,18180,18180,0
20231113,115600,313983350,18180,18200,18220,18180,30
20231113,115500,313437530,18200,18200,18200,18200,87
20231113,115400,311854130,18200,18200,18200,18200,57
20231113,115300,310816730,18210,18210,18210,18210,78
20231113,115200,309396350,18210,18230,18230,18210,124
20231113,115100,307136110,18230,18230,18230,18230,13
20231113,115000,306899120,18250,18250,18250,18250,1
20231113,114900,306880870,18230,18230,18230,18230,0
20231113,114800,306880870,18230,18250,18250,18230,64
20231113,114700,305714130,18240,18230,18240,18230,125
20231113,114600,303435250,18230,18230,18230,18230,0
20231113,114500,303435250,18230,18210,18230,18200,35
20231113,114400,302797910,18220,18220,18220,18220,34
20231113,114300,302178430,18230,18260,18280,18220,249
20231113,114200,297630830,18270,18280,18280,18270,570
20231113,114100,287216690,18280,18280,18280,18280,9
20231113,114000,287052170,18290,18290,18290,18290,12
20231113,113900,286832690,18280,18280,18280,18280,79
20231113,113800,285388570,18280,18280,18280,18280,14
20231113,113700,285132650,18280,18300,18300,18270,425
20231113,113600,277363730,18290,18290,18290,18290,63
20231113,113500,276211460,18290,18290,18290,18290,20
20231113,113400,275845660,18300,18290,18300,18290,19
20231113,113300,275498140,18290,18290,18290,18290,0
20231113,113200,275498140,18290,18290,18290,18290,143
20231113,113100,272882670,18300,18300,18300,18300,55
20231113,113000,271876170,18290,18300,18300,18290,500
20231113,112900,262731110,18300,18300,18300,18300,9
20231113,112800,262566410,18300,18300,18300,18300,354
20231113,112700,256088210,18300,18300,18300,18300,14
20231113,112600,255832010,18300,18320,18320,18300,533
20231113,112500,246072970,18320,18320,18320,18320,0
20231113,112400,246072970,18320,18320,18320,18320,15
20231113,112300,245798170,18330,18330,18330,18330,0
20231113,112200,245798170,18330,18330,18330,18330,0
20231113,112100,245798170,18330,18330,18330,18330,0
20231113,112000,245798170,18330,18330,18330,18330,0
20231113,111900,245798170,18330,18330,18330,18330,10
20231113,111800,245614870,18310,18330,18330,18310,17
20231113,111700,245303560,18330,18330,18330,18330,0
20231113,111600,245303560,18330,18330,18330,18330,8
20231113,111500,245156920,18310,18310,18310,18310,0
20231113,111400,245156920,18310,18360,18360,18310,850
20231113,111300,229591020,18380,18380,18380,18380,1
20231113,111200,229572640,18360,18330,18360,18330,157
20231113,111100,226694500,18310,18320,18320,18310,12
20231113,111000,226474740,18310,18310,18310,18310,84
20231113,110900,224936700,18310,18310,18310,18310,0
20231113,110800,224936700,18310,18310,18310,18310,12
20231113,110700,224716980,18320,18320,18320,18320,12
20231113,110600,224497140,18320,18330,18330,18320,21
20231113,110500,224112410,18320,18320,18330,18320,84
20231113,110400,222573520,18320,18320,18320,18310,49
20231113,110300,221675940,18320,18320,18320,18320,19
20231113,110200,221327860,18320,18330,18330,18320,3
20231113,110100,221272880,18330,18320,18330,18310,415
20231113,110000,213667130,18320,18320,18320,18320,1
20231113,105900,213648810,18320,18320,18320,18320,0
20231113,105800,213648810,18320,18320,18320,18320,1
20231113,105700,213630490,18320,18320,18320,18320,10
20231113,105600,213447290,18320,18320,18320,18320,24
20231113,105500,213007610,18320,18320,18320,18320,23
20231113,105400,212586250,18320,18320,18320,18320,1
20231113,105300,212567930,18310,18310,18310,18310,0
20231113,105200,212567930,18310,18310,18310,18310,0
20231113,105100,212567930,18310,18310,18310,18310,0
20231113,105000,212567930,18310,18310,18310,18310,0
20231113,104900,212567930,18310,18330,18330,18310,68
20231113,104800,211321850,18310,18310,18310,18310,0
20231113,104700,211321850,18310,18310,18310,18310,0
20231113,104600,211321850,18310,18310,18310,18310,96
20231113,104500,209564090,18300,18300,18300,18300,0
20231113,104400,209564090,18300,18300,18300,18300,0
20231113,104300,209564090,18300,18300,18300,18300,0
20231113,104200,209564090,18300,18300,18300,18300,0
20231113,104100,209564090,18300,18300,18300,18290,391
20231113,104000,202408900,18300,18300,18300,18300,5
20231113,103900,202317400,18300,18300,18300,18300,0
20231113,103800,202317400,18300,18310,18310,18300,22
20231113,103700,201914790,18310,18310,18310,18310,0
20231113,103600,201914790,18310,18310,18310,18310,50
20231113,103500,200999290,18310,18310,18310,18310,253
20231113,103400,196366860,18330,18330,18330,18330,0
20231113,103300,196366860,18330,18330,18330,18330,1
20231113,103200,196348530,18330,18330,18330,18330,2
20231113,103100,196311870,18310,18310,18310,18310,130
20231113,103000,193931570,18310,18320,18320,18310,21
20231113,102900,193546950,18320,18320,18320,18320,94
20231113,102800,191824870,18330,18330,18330,18330,0
20231113,102700,191824870,18330,18330,18330,18330,10
20231113,102600,191641570,18330,18330,18330,18330,0
20231113,102500,191641570,18330,18330,18330,18330,0
20231113,102400,191641570,18330,18330,18330,18330,0
20231113,102300,191641570,18330,18320,18330,18320,8
20231113,102200,191494970,18330,18370,18370,18330,568
20231113,102100,181072500,18370,18380,18380,18360,150
20231113,102000,178318300,18380,18380,18380,18370,175
20231113,101900,175103130,18370,18370,18370,18370,0
20231113,101800,175103130,18370,18370,18370,18370,0
20231113,101700,175103130,18370,18370,18370,18370,0
20231113,101600,175103130,18370,18370,18370,18370,0
20231113,101500,175103130,18370,18370,18370,18370,0
20231113,101400,175103130,18370,18370,18370,18370,69
20231113,101300,173835600,18380,18380,18380,18380,68
20231113,101200,172585760,18380,18380,18380,18380,0
20231113,101100,172585760,18380,18390,18390,18380,750
20231113,101000,158794450,18400,18410,18410,18400,22
20231113,100900,158389460,18390,18410,18410,18390,659
20231113,100800,146261840,18410,18410,18410,18410,136
20231113,100700,143758080,18400,18410,18410,18400,24
20231113,100600,143316450,18410,18410,18410,18410,16
20231113,100500,143021890,18420,18420,18420,18420,19
20231113,100400,142671910,18400,18400,18400,18400,21
20231113,100300,142285510,18400,18410,18410,18400,55
20231113,100200,141273360,18400,18400,18400,18400,33
20231113,100100,140666160,18410,18410,18410,18410,12
20231113,100000,140445240,18410,18420,18420,18410,338
20231113,095900,134222650,18420,18420,18420,18420,1
20231113,095800,134204230,18420,18420,18420,18420,0
20231113,095700,134204230,18420,18420,18420,18420,10
20231113,095600,134020030,18420,18420,18420,18420,1
20231113,095500,134001610,18450,18410,18450,18410,339
20231113,095400,127758800,18410,18410,18410,18410,108
20231113,095300,125770520,18420,18420,18420,18410,44
20231113,095200,124960140,18420,18420,18420,18420,1
20231113,095100,124941720,18420,18420,18420,18420,123
20231113,095000,122676060,18420,18420,18420,18420,0
20231113,094900,122676060,18420,18420,18420,18420,69
20231113,094800,121405080,18420,18420,18420,18420,0
20231113,094700,121405080,18420,18450,18450,18420,383
20231113,094600,114342490,18450,18450,18450,18450,2
20231113,094500,114305590,18450,18450,18450,18450,82
20231113,094400,112792690,18460,18460,18460,18460,16
20231113,094300,112497330,18460,18460,18460,18460,0
20231113,094200,112497330,18460,18460,18460,18460,3
20231113,094100,112441950,18460,18470,18470,18460,59
20231113,094000,111352530,18470,18500,18500,18470,137
20231113,093900,108820640,18500,18500,18500,18500,1
20231113,093800,108802140,18500,18490,18500,18480,21
20231113,093700,108413940,18500,18500,18500,18500,1
20231113,093600,108395440,18470,18470,18470,18470,10
20231113,093500,108210740,18480,18480,18480,18480,11
20231113,093400,108007460,18500,18500,18500,18500,84
20231113,093300,106453460,18550,18550,18550,18550,15
20231113,093200,106175210,18500,18540,18540,18500,64
20231113,093100,104991050,18540,18550,18550,18500,31
20231113,093000,104416830,18550,18510,18550,18510,78
20231113,092900,102972360,18500,18510,18510,18500,13
20231113,092800,102731830,18510,18510,18510,18510,1
20231113,092700,102713320,18500,18500,18500,18500,15
20231113,092600,102435820,18510,18510,18510,18510,3
20231113,092500,102380290,18500,18510,18510,18480,190
20231113,092400,98864250,18510,18510,18510,18510,0
20231113,092300,98864250,18510,18510,18510,18510,3
20231113,092200,98808720,18500,18490,18500,18480,237
20231113,092100,94424450,18480,18440,18480,18430,281
20231113,092000,89239650,18440,18440,18440,18440,1
20231113,091900,89221210,18430,18440,18440,18430,46
20231113,091800,88373120,18450,18450,18450,18450,0
20231113,091700,88373120,18450,18460,18460,18450,17
20231113,091600,88059400,18470,18470,18470,18470,1
20231113,091500,88040930,18460,18470,18470,18460,14
20231113,091400,87782380,18480,18440,18480,18440,105
20231113,091300,85845060,18430,18430,18430,18430,0
20231113,091200,85845060,18430,18450,18450,18430,80
20231113,091100,84370410,18440,18440,18440,18440,0
20231113,091000,84370410,18440,18450,18460,18420,64
20231113,090900,83189590,18490,18500,18500,18490,241
20231113,090800,78731330,18500,18520,18530,18500,362
20231113,090700,72033900,18550,18550,18550,18550,4
20231113,090600,71959700,18550,18630,18630,18550,7
20231113,090500,71829770,18510,18500,18520,18500,462
20231113,090400,63281020,18500,18460,18500,18460,472
20231113,090300,54558960,18430,18590,18620,18430,979
20231113,090200,36413590,18580,18590,18590,18580,72
20231113,090100,35075530,18610,18510,18640,18510,683
20231113,090000,22406300,18490,18450,18510,18450,1015