KissMeData/396270/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,212100,5180703620,16370,16370,16370,16370,2237
20231114,212000,5180703620,16370,16370,16370,16370,0
20231114,211900,5180703620,16370,16370,16370,16370,0
20231114,211800,5180703620,16370,16370,16370,16370,0
20231114,211700,5180703620,16370,16370,16370,16370,0
20231114,211600,5180703620,16370,16370,16370,16370,0
20231114,211500,5180703620,16370,16370,16370,16370,0
20231114,211400,5180703620,16370,16370,16370,16370,0
20231114,211300,5180703620,16370,16370,16370,16370,0
20231114,211200,5180703620,16370,16370,16370,16370,0
20231114,211100,5180703620,16370,16370,16370,16370,0
20231114,211000,5180703620,16370,16370,16370,16370,0
20231114,210900,5180703620,16370,16370,16370,16370,0
20231114,210800,5180703620,16370,16370,16370,16370,0
20231114,210700,5180703620,16370,16370,16370,16370,0
20231114,210600,5180703620,16370,16370,16370,16370,0
20231114,210500,5180703620,16370,16370,16370,16370,0
20231114,210400,5180703620,16370,16370,16370,16370,0
20231114,210300,5180703620,16370,16370,16370,16370,0
20231114,210200,5180703620,16370,16370,16370,16370,0
20231114,210100,5180703620,16370,16370,16370,16370,0
20231114,210000,5180703620,16370,16370,16370,16370,0
20231114,205900,5180703620,16370,16370,16370,16370,0
20231114,205800,5180703620,16370,16370,16370,16370,0
20231114,205700,5180703620,16370,16370,16370,16370,0
20231114,205600,5180703620,16370,16370,16370,16370,0
20231114,205500,5180703620,16370,16370,16370,16370,0
20231114,205400,5180703620,16370,16370,16370,16370,0
20231114,205300,5180703620,16370,16370,16370,16370,0
20231114,205200,5180703620,16370,16370,16370,16370,0
20231114,205100,5180703620,16370,16370,16370,16370,2237
20231114,205000,5180703620,16370,16370,16370,16370,0
20231114,204900,5180703620,16370,16370,16370,16370,0
20231114,204800,5180703620,16370,16370,16370,16370,0
20231114,204700,5180703620,16370,16370,16370,16370,0
20231114,204600,5180703620,16370,16370,16370,16370,0
20231114,204500,5180703620,16370,16370,16370,16370,0
20231114,204400,5180703620,16370,16370,16370,16370,0
20231114,204300,5180703620,16370,16370,16370,16370,0
20231114,204200,5180703620,16370,16370,16370,16370,0
20231114,204100,5180703620,16370,16370,16370,16370,0
20231114,204000,5180703620,16370,16370,16370,16370,0
20231114,203900,5180703620,16370,16370,16370,16370,0
20231114,203800,5180703620,16370,16370,16370,16370,0
20231114,203700,5180703620,16370,16370,16370,16370,0
20231114,203600,5180703620,16370,16370,16370,16370,0
20231114,203500,5180703620,16370,16370,16370,16370,0
20231114,203400,5180703620,16370,16370,16370,16370,0
20231114,203300,5180703620,16370,16370,16370,16370,0
20231114,203200,5180703620,16370,16370,16370,16370,0
20231114,203100,5180703620,16370,16370,16370,16370,0
20231114,203000,5180703620,16370,16370,16370,16370,0
20231114,202900,5180703620,16370,16370,16370,16370,0
20231114,202800,5180703620,16370,16370,16370,16370,0
20231114,202700,5180703620,16370,16370,16370,16370,0
20231114,202600,5180703620,16370,16370,16370,16370,0
20231114,202500,5180703620,16370,16370,16370,16370,0
20231114,202400,5180703620,16370,16370,16370,16370,0
20231114,202300,5180703620,16370,16370,16370,16370,0
20231114,202200,5180703620,16370,16370,16370,16370,0
20231114,202100,5180703620,16370,16370,16370,16370,2237
20231114,202000,5180703620,16370,16370,16370,16370,0
20231114,201900,5180703620,16370,16370,16370,16370,0
20231114,201800,5180703620,16370,16370,16370,16370,0
20231114,201700,5180703620,16370,16370,16370,16370,0
20231114,201600,5180703620,16370,16370,16370,16370,0
20231114,201500,5180703620,16370,16370,16370,16370,0
20231114,201400,5180703620,16370,16370,16370,16370,0
20231114,201300,5180703620,16370,16370,16370,16370,0
20231114,201200,5180703620,16370,16370,16370,16370,0
20231114,201100,5180703620,16370,16370,16370,16370,0
20231114,201000,5180703620,16370,16370,16370,16370,0
20231114,200900,5180703620,16370,16370,16370,16370,0
20231114,200800,5180703620,16370,16370,16370,16370,0
20231114,200700,5180703620,16370,16370,16370,16370,0
20231114,200600,5180703620,16370,16370,16370,16370,0
20231114,200500,5180703620,16370,16370,16370,16370,0
20231114,200400,5180703620,16370,16370,16370,16370,0
20231114,200300,5180703620,16370,16370,16370,16370,0
20231114,200200,5180703620,16370,16370,16370,16370,0
20231114,200100,5180703620,16370,16370,16370,16370,0
20231114,200000,5180703620,16370,16370,16370,16370,0
20231114,195900,5180703620,16370,16370,16370,16370,0
20231114,195800,5180703620,16370,16370,16370,16370,0
20231114,195700,5180703620,16370,16370,16370,16370,0
20231114,195600,5180703620,16370,16370,16370,16370,0
20231114,195500,5180703620,16370,16370,16370,16370,0
20231114,195400,5180703620,16370,16370,16370,16370,0
20231114,195300,5180703620,16370,16370,16370,16370,0
20231114,195200,5180703620,16370,16370,16370,16370,0
20231114,195100,5180703620,16370,16370,16370,16370,2237
20231114,195000,5180703620,16370,16370,16370,16370,0
20231114,194900,5180703620,16370,16370,16370,16370,0
20231114,194800,5180703620,16370,16370,16370,16370,0
20231114,194700,5180703620,16370,16370,16370,16370,0
20231114,194600,5180703620,16370,16370,16370,16370,0
20231114,194500,5180703620,16370,16370,16370,16370,0
20231114,194400,5180703620,16370,16370,16370,16370,0
20231114,194300,5180703620,16370,16370,16370,16370,0
20231114,194200,5180703620,16370,16370,16370,16370,0
20231114,194100,5180703620,16370,16370,16370,16370,0
20231114,194000,5180703620,16370,16370,16370,16370,0
20231114,193900,5180703620,16370,16370,16370,16370,0
20231114,193800,5180703620,16370,16370,16370,16370,0
20231114,193700,5180703620,16370,16370,16370,16370,0
20231114,193600,5180703620,16370,16370,16370,16370,0
20231114,193500,5180703620,16370,16370,16370,16370,0
20231114,193400,5180703620,16370,16370,16370,16370,0
20231114,193300,5180703620,16370,16370,16370,16370,0
20231114,193200,5180703620,16370,16370,16370,16370,0
20231114,193100,5180703620,16370,16370,16370,16370,0
20231114,193000,5180703620,16370,16370,16370,16370,0
20231114,192900,5180703620,16370,16370,16370,16370,0
20231114,192800,5180703620,16370,16370,16370,16370,0
20231114,192700,5180703620,16370,16370,16370,16370,0
20231114,192600,5180703620,16370,16370,16370,16370,0
20231114,192500,5180703620,16370,16370,16370,16370,0
20231114,192400,5180703620,16370,16370,16370,16370,0
20231114,192300,5180703620,16370,16370,16370,16370,0
20231114,192200,5180703620,16370,16370,16370,16370,0
20231114,192100,5180703620,16370,16370,16370,16370,2237
20231114,192000,5180703620,16370,16370,16370,16370,0
20231114,191900,5180703620,16370,16370,16370,16370,0
20231114,191800,5180703620,16370,16370,16370,16370,0
20231114,191700,5180703620,16370,16370,16370,16370,0
20231114,191600,5180703620,16370,16370,16370,16370,0
20231114,191500,5180703620,16370,16370,16370,16370,0
20231114,191400,5180703620,16370,16370,16370,16370,0
20231114,191300,5180703620,16370,16370,16370,16370,0
20231114,191200,5180703620,16370,16370,16370,16370,0
20231114,191100,5180703620,16370,16370,16370,16370,0
20231114,191000,5180703620,16370,16370,16370,16370,0
20231114,190900,5180703620,16370,16370,16370,16370,0
20231114,190800,5180703620,16370,16370,16370,16370,0
20231114,190700,5180703620,16370,16370,16370,16370,0
20231114,190600,5180703620,16370,16370,16370,16370,0
20231114,190500,5180703620,16370,16370,16370,16370,0
20231114,190400,5180703620,16370,16370,16370,16370,0
20231114,190300,5180703620,16370,16370,16370,16370,0
20231114,190200,5180703620,16370,16370,16370,16370,0
20231114,190100,5180703620,16370,16370,16370,16370,0
20231114,190000,5180703620,16370,16370,16370,16370,0
20231114,185900,5180703620,16370,16370,16370,16370,0
20231114,185800,5180703620,16370,16370,16370,16370,0
20231114,185700,5180703620,16370,16370,16370,16370,0
20231114,185600,5180703620,16370,16370,16370,16370,0
20231114,185500,5180703620,16370,16370,16370,16370,0
20231114,185400,5180703620,16370,16370,16370,16370,0
20231114,185300,5180703620,16370,16370,16370,16370,0
20231114,185200,5180703620,16370,16370,16370,16370,0
20231114,185100,5180703620,16370,16370,16370,16370,2237
20231114,185000,5180703620,16370,16370,16370,16370,0
20231114,184900,5180703620,16370,16370,16370,16370,0
20231114,184800,5180703620,16370,16370,16370,16370,0
20231114,184700,5180703620,16370,16370,16370,16370,0
20231114,184600,5180703620,16370,16370,16370,16370,0
20231114,184500,5180703620,16370,16370,16370,16370,0
20231114,184400,5180703620,16370,16370,16370,16370,0
20231114,184300,5180703620,16370,16370,16370,16370,0
20231114,184200,5180703620,16370,16370,16370,16370,0
20231114,184100,5180703620,16370,16370,16370,16370,0
20231114,184000,5180703620,16370,16370,16370,16370,0
20231114,183900,5180703620,16370,16370,16370,16370,0
20231114,183800,5180703620,16370,16370,16370,16370,0
20231114,183700,5180703620,16370,16370,16370,16370,0
20231114,183600,5180703620,16370,16370,16370,16370,0
20231114,183500,5180703620,16370,16370,16370,16370,0
20231114,183400,5180703620,16370,16370,16370,16370,0
20231114,183300,5180703620,16370,16370,16370,16370,0
20231114,183200,5180703620,16370,16370,16370,16370,0
20231114,183100,5180703620,16370,16370,16370,16370,0
20231114,183000,5180703620,16370,16370,16370,16370,0
20231114,182900,5180703620,16370,16370,16370,16370,0
20231114,182800,5180703620,16370,16370,16370,16370,0
20231114,182700,5180703620,16370,16370,16370,16370,0
20231114,182600,5180703620,16370,16370,16370,16370,0
20231114,182500,5180703620,16370,16370,16370,16370,0
20231114,182400,5180703620,16370,16370,16370,16370,0
20231114,182300,5180703620,16370,16370,16370,16370,0
20231114,182200,5180703620,16370,16370,16370,16370,0
20231114,182100,5180703620,16370,16370,16370,16370,2237
20231114,182000,5180703620,16370,16370,16370,16370,0
20231114,181900,5180703620,16370,16370,16370,16370,0
20231114,181800,5180703620,16370,16370,16370,16370,0
20231114,181700,5180703620,16370,16370,16370,16370,0
20231114,181600,5180703620,16370,16370,16370,16370,0
20231114,181500,5180703620,16370,16370,16370,16370,0
20231114,181400,5180703620,16370,16370,16370,16370,0
20231114,181300,5180703620,16370,16370,16370,16370,0
20231114,181200,5180703620,16370,16370,16370,16370,0
20231114,181100,5180703620,16370,16370,16370,16370,0
20231114,181000,5180703620,16370,16370,16370,16370,0
20231114,180900,5180703620,16370,16370,16370,16370,0
20231114,180800,5180703620,16370,16370,16370,16370,0
20231114,180700,5180703620,16370,16370,16370,16370,0
20231114,180600,5180703620,16370,16370,16370,16370,0
20231114,180500,5180703620,16370,16370,16370,16370,0
20231114,180400,5180703620,16370,16370,16370,16370,0
20231114,180300,5180703620,16370,16370,16370,16370,0
20231114,180200,5180703620,16370,16370,16370,16370,0
20231114,180100,5180703620,16370,16370,16370,16370,0
20231114,180000,5180703620,16370,16370,16370,16370,0
20231114,175900,5180703620,16370,16370,16370,16370,0
20231114,175800,5180703620,16370,16370,16370,16370,0
20231114,175700,5180703620,16370,16370,16370,16370,0
20231114,175600,5180703620,16370,16370,16370,16370,0
20231114,175500,5180703620,16370,16370,16370,16370,0
20231114,175400,5180703620,16370,16370,16370,16370,0
20231114,175300,5180703620,16370,16370,16370,16370,0
20231114,175200,5180703620,16370,16370,16370,16370,0
20231114,175100,5180703620,16370,16370,16370,16370,2237
20231114,175000,5180703620,16370,16370,16370,16370,0
20231114,174900,5180703620,16370,16370,16370,16370,0
20231114,174800,5180703620,16370,16370,16370,16370,0
20231114,174700,5180703620,16370,16370,16370,16370,0
20231114,174600,5180703620,16370,16370,16370,16370,0
20231114,174500,5180703620,16370,16370,16370,16370,0
20231114,174400,5180703620,16370,16370,16370,16370,0
20231114,174300,5180703620,16370,16370,16370,16370,0
20231114,174200,5180703620,16370,16370,16370,16370,0
20231114,174100,5180703620,16370,16370,16370,16370,0
20231114,174000,5180703620,16370,16370,16370,16370,0
20231114,173900,5180703620,16370,16370,16370,16370,0
20231114,173800,5180703620,16370,16370,16370,16370,0
20231114,173700,5180703620,16370,16370,16370,16370,0
20231114,173600,5180703620,16370,16370,16370,16370,0
20231114,173500,5180703620,16370,16370,16370,16370,0
20231114,173400,5180703620,16370,16370,16370,16370,0
20231114,173300,5180703620,16370,16370,16370,16370,0
20231114,173200,5180703620,16370,16370,16370,16370,0
20231114,173100,5180703620,16370,16370,16370,16370,0
20231114,173000,5180703620,16370,16370,16370,16370,0
20231114,172900,5180703620,16370,16370,16370,16370,0
20231114,172800,5180703620,16370,16370,16370,16370,0
20231114,172700,5180703620,16370,16370,16370,16370,0
20231114,172600,5180703620,16370,16370,16370,16370,0
20231114,172500,5180703620,16370,16370,16370,16370,0
20231114,172400,5180703620,16370,16370,16370,16370,0
20231114,172300,5180703620,16370,16370,16370,16370,0
20231114,172200,5180703620,16370,16370,16370,16370,0
20231114,172100,5180703620,16370,16370,16370,16370,2237
20231114,172000,5180703620,16370,16370,16370,16370,0
20231114,171900,5180703620,16370,16370,16370,16370,0
20231114,171800,5180703620,16370,16370,16370,16370,0
20231114,171700,5180703620,16370,16370,16370,16370,0
20231114,171600,5180703620,16370,16370,16370,16370,0
20231114,171500,5180703620,16370,16370,16370,16370,0
20231114,171400,5180703620,16370,16370,16370,16370,0
20231114,171300,5180703620,16370,16370,16370,16370,0
20231114,171200,5180703620,16370,16370,16370,16370,0
20231114,171100,5180703620,16370,16370,16370,16370,0
20231114,171000,5180703620,16370,16370,16370,16370,0
20231114,170900,5180703620,16370,16370,16370,16370,0
20231114,170800,5180703620,16370,16370,16370,16370,0
20231114,170700,5180703620,16370,16370,16370,16370,0
20231114,170600,5180703620,16370,16370,16370,16370,0
20231114,170500,5180703620,16370,16370,16370,16370,0
20231114,170400,5180703620,16370,16370,16370,16370,0
20231114,170300,5180703620,16370,16370,16370,16370,0
20231114,170200,5180703620,16370,16370,16370,16370,0
20231114,170100,5180703620,16370,16370,16370,16370,0
20231114,170000,5180703620,16370,16370,16370,16370,0
20231114,165900,5180703620,16370,16370,16370,16370,0
20231114,165800,5180703620,16370,16370,16370,16370,0
20231114,165700,5180703620,16370,16370,16370,16370,0
20231114,165600,5180703620,16370,16370,16370,16370,0
20231114,165500,5180703620,16370,16370,16370,16370,0
20231114,165400,5180703620,16370,16370,16370,16370,0
20231114,165300,5180703620,16370,16370,16370,16370,0
20231114,165200,5180703620,16370,16370,16370,16370,0
20231114,165100,5180703620,16370,16370,16370,16370,2237
20231114,165000,5180703620,16370,16370,16370,16370,0
20231114,164900,5180703620,16370,16370,16370,16370,0
20231114,164800,5180703620,16370,16370,16370,16370,0
20231114,164700,5180703620,16370,16370,16370,16370,0
20231114,164600,5180703620,16370,16370,16370,16370,0
20231114,164500,5180703620,16370,16370,16370,16370,0
20231114,164400,5180703620,16370,16370,16370,16370,0
20231114,164300,5180703620,16370,16370,16370,16370,0
20231114,164200,5180703620,16370,16370,16370,16370,0
20231114,164100,5180703620,16370,16370,16370,16370,0
20231114,164000,5180703620,16370,16370,16370,16370,0
20231114,163900,5180703620,16370,16370,16370,16370,0
20231114,163800,5180703620,16370,16370,16370,16370,0
20231114,163700,5180703620,16370,16370,16370,16370,0
20231114,163600,5180703620,16370,16370,16370,16370,0
20231114,163500,5180703620,16370,16370,16370,16370,0
20231114,163400,5180703620,16370,16370,16370,16370,0
20231114,163300,5180703620,16370,16370,16370,16370,0
20231114,163200,5180703620,16370,16370,16370,16370,0
20231114,163100,5180703620,16370,16370,16370,16370,0
20231114,163000,5180703620,16370,16370,16370,16370,0
20231114,162900,5180703620,16370,16370,16370,16370,0
20231114,162800,5180703620,16370,16370,16370,16370,0
20231114,162700,5180703620,16370,16370,16370,16370,0
20231114,162600,5180703620,16370,16370,16370,16370,0
20231114,162500,5180703620,16370,16370,16370,16370,0
20231114,162400,5180703620,16370,16370,16370,16370,0
20231114,162300,5180703620,16370,16370,16370,16370,0
20231114,162200,5180703620,16370,16370,16370,16370,0
20231114,162100,5180703620,16370,16370,16370,16370,2237
20231114,162000,5180703620,16370,16370,16370,16370,0
20231114,161900,5180703620,16370,16370,16370,16370,0
20231114,161800,5180703620,16370,16370,16370,16370,0
20231114,161700,5180703620,16370,16370,16370,16370,0
20231114,161600,5180703620,16370,16370,16370,16370,0
20231114,161500,5180703620,16370,16370,16370,16370,0
20231114,161400,5180703620,16370,16370,16370,16370,0
20231114,161300,5180703620,16370,16370,16370,16370,0
20231114,161200,5180703620,16370,16370,16370,16370,0
20231114,161100,5180703620,16370,16370,16370,16370,0
20231114,161000,5180703620,16370,16370,16370,16370,0
20231114,160900,5180703620,16370,16370,16370,16370,0
20231114,160800,5180703620,16370,16370,16370,16370,0
20231114,160700,5180703620,16370,16370,16370,16370,0
20231114,160600,5180703620,16370,16370,16370,16370,0
20231114,160500,5180703620,16370,16370,16370,16370,0
20231114,160400,5180703620,16370,16370,16370,16370,0
20231114,160300,5180703620,16370,16370,16370,16370,0
20231114,160200,5180703620,16370,16370,16370,16370,0
20231114,160100,5180703620,16370,16370,16370,16370,0
20231114,160000,5180703620,16370,16370,16370,16370,0
20231114,155900,5180703620,16370,16370,16370,16370,0
20231114,155800,5180703620,16370,16370,16370,16370,0
20231114,155700,5180703620,16370,16370,16370,16370,0
20231114,155600,5180703620,16370,16370,16370,16370,0
20231114,155500,5180703620,16370,16370,16370,16370,0
20231114,155400,5180703620,16370,16370,16370,16370,0
20231114,155300,5180703620,16370,16370,16370,16370,0
20231114,155200,5180703620,16370,16370,16370,16370,0
20231114,155100,5180703620,16370,16370,16370,16370,2237
20231114,155000,5180703620,16370,16370,16370,16370,0
20231114,154900,5180703620,16370,16370,16370,16370,0
20231114,154800,5180703620,16370,16370,16370,16370,0
20231114,154700,5180703620,16370,16370,16370,16370,0
20231114,154600,5180703620,16370,16370,16370,16370,0
20231114,154500,5180703620,16370,16370,16370,16370,0
20231114,154400,5180703620,16370,16370,16370,16370,0
20231114,154300,5180703620,16370,16370,16370,16370,0
20231114,154200,5180703620,16370,16370,16370,16370,0
20231114,154100,5180703620,16370,16370,16370,16370,0
20231114,154000,5180703620,16370,16370,16370,16370,0
20231114,153900,5180703620,16370,16370,16370,16370,0
20231114,153800,5180703620,16370,16370,16370,16370,0
20231114,153700,5180703620,16370,16370,16370,16370,0
20231114,153600,5180703620,16370,16370,16370,16370,0
20231114,153500,5180703620,16370,16370,16370,16370,0
20231114,153400,5180703620,16370,16370,16370,16370,0
20231114,153300,5180703620,16370,16370,16370,16370,0
20231114,153200,5180703620,16370,16370,16370,16370,0
20231114,153100,5180703620,16370,16370,16370,16370,0
20231114,153000,5180703620,16370,16370,16370,16370,2237
20231114,152900,5144083930,16320,16320,16320,16320,0
20231114,152800,5144083930,16320,16320,16320,16320,0
20231114,152700,5144083930,16320,16320,16320,16320,0
20231114,152600,5144083930,16320,16320,16320,16320,0
20231114,152500,5144083930,16320,16320,16320,16320,0
20231114,152400,5144083930,16320,16320,16320,16320,0
20231114,152300,5144083930,16320,16320,16320,16320,0
20231114,152200,5144083930,16320,16320,16320,16320,0
20231114,152100,5144083930,16320,16320,16320,16320,0
20231114,152000,5144083930,16320,16320,16320,16320,0
20231114,151900,5144083930,16320,16280,16380,16280,159
20231114,151800,5141486360,16280,16310,16330,16280,3475
20231114,151700,5084812730,16310,16310,16330,16300,1162
20231114,151600,5065860580,16310,16300,16340,16300,476
20231114,151500,5058091560,16300,16370,16380,16280,351
20231114,151400,5052360590,16370,16390,16390,16360,1134
20231114,151300,5033791230,16380,16360,16390,16320,3035
20231114,151200,4984088240,16360,16320,16360,16320,999
20231114,151100,4967763860,16320,16270,16350,16270,2368
20231114,151000,4929149140,16270,16320,16320,16250,1039
20231114,150900,4912230090,16320,16300,16320,16300,953
20231114,150800,4896692000,16290,16280,16290,16270,847
20231114,150700,4882896630,16290,16260,16300,16260,1460
20231114,150600,4859127710,16280,16230,16280,16230,893
20231114,150500,4844616100,16230,16260,16280,16200,1908
20231114,150400,4813622150,16260,16300,16300,16240,931
20231114,150300,4798478160,16280,16260,16290,16260,1481
20231114,150200,4774374270,16250,16330,16340,16250,1017
20231114,150100,4757799010,16320,16340,16360,16320,907
20231114,150000,4742981680,16330,16380,16380,16330,1071
20231114,145900,4725461420,16390,16400,16430,16390,1291
20231114,145800,4704269500,16390,16420,16430,16390,2411
20231114,145700,4664698090,16420,16440,16450,16420,1172
20231114,145600,4645437310,16440,16460,16470,16440,1391
20231114,145500,4622547770,16460,16430,16470,16430,1062
20231114,145400,4605078250,16430,16410,16460,16410,925
20231114,145300,4589877080,16410,16410,16420,16400,528
20231114,145200,4581214700,16410,16390,16450,16390,377
20231114,145100,4575027980,16460,16390,16460,16390,1022
20231114,145000,4558246600,16390,16410,16420,16390,1353
20231114,144900,4536051580,16440,16380,16460,16380,1696
20231114,144800,4508187350,16380,16370,16400,16370,3146
20231114,144700,4456617290,16320,16350,16390,16320,2055
20231114,144600,4422978870,16310,16270,16360,16270,6611
20231114,144500,4315109430,16270,16260,16280,16250,327
20231114,144400,4309792040,16250,16290,16300,16250,879
20231114,144300,4295495950,16290,16250,16300,16250,751
20231114,144200,4283269650,16230,16290,16300,16230,686
20231114,144100,4272111640,16290,16310,16320,16290,1139
20231114,144000,4253542470,16310,16290,16330,16280,5245
20231114,143900,4167981350,16280,16130,16280,16120,7620
20231114,143800,4044207180,16150,16170,16200,16130,2974
20231114,143700,3996125390,16170,16200,16230,16140,2295
20231114,143600,3958943360,16200,16090,16240,16090,6914
20231114,143500,3846958880,16070,16060,16090,16020,615
20231114,143400,3837073810,16060,16080,16090,16060,341
20231114,143300,3831591890,16080,16080,16080,16050,531
20231114,143200,3823062700,16070,16080,16080,16020,290
20231114,143100,3818408760,16050,16040,16080,16010,296
20231114,143000,3813663560,16040,16020,16050,16020,231
20231114,142900,3809961380,16050,16060,16060,16010,197
20231114,142800,3806804010,16020,16010,16070,16010,344
20231114,142700,3801294740,16010,16010,16060,16000,460
20231114,142600,3793927850,16010,16080,16100,15970,632
20231114,142500,3783781320,16030,15990,16080,15980,848
20231114,142400,3770185270,15990,15980,16000,15970,339
20231114,142300,3764767450,15990,16000,16000,15960,636
20231114,142200,3754608430,15990,15980,16010,15980,464
20231114,142100,3747188880,15990,15980,16000,15980,222
20231114,142000,3743640130,16000,15990,16000,15980,251
20231114,141900,3739627940,15990,16000,16000,15980,214
20231114,141800,3736207370,16000,15960,16010,15960,1089
20231114,141700,3718792140,15960,15960,15980,15940,263
20231114,141600,3714596160,15950,15960,15970,15950,409
20231114,141500,3708071460,15950,15980,15980,15950,379
20231114,141400,3702016830,15970,15990,16000,15960,969
20231114,141300,3686540770,15990,15990,16010,15990,688
20231114,141200,3675538570,15990,16020,16020,15990,678
20231114,141100,3664691680,16010,16010,16010,16000,242
20231114,141000,3660817540,16010,16040,16060,16010,404
20231114,140900,3654342020,16030,16020,16050,16020,396
20231114,140800,3647997010,16020,16080,16080,16020,241
20231114,140700,3644129190,16060,16030,16060,16030,451
20231114,140600,3636893400,16030,16040,16040,16030,209
20231114,140500,3633541900,16040,16040,16070,16020,309
20231114,140400,3628586690,16040,16020,16050,16020,251
20231114,140300,3624562170,16020,16080,16080,16020,346
20231114,140200,3619010380,16080,16120,16120,16050,168
20231114,140100,3616311000,16130,16120,16130,16110,164
20231114,140000,3613666910,16110,16130,16130,16110,139
20231114,135900,3611425240,16120,16090,16150,16090,1272
20231114,135800,3590942690,16080,16040,16080,16030,504
20231114,135700,3582854360,16030,16040,16040,16030,231
20231114,135600,3579150280,16030,16030,16040,16030,105
20231114,135500,3577467050,16030,16050,16050,16030,165
20231114,135400,3574819530,16050,16020,16050,16020,127
20231114,135300,3572781540,16040,16040,16040,16020,146
20231114,135200,3570440270,16030,16040,16060,16020,477
20231114,135100,3562790880,16050,16060,16060,16050,23
20231114,135000,3562421570,16020,16020,16090,16020,62
20231114,134900,3561426940,16010,16050,16050,16000,1162
20231114,134800,3542814690,16030,16070,16090,16030,161
20231114,134700,3540226500,16070,16070,16070,16050,265
20231114,134600,3535970690,16070,16070,16070,16070,104
20231114,134500,3534299410,16070,16130,16130,16070,340
20231114,134400,3528826210,16130,16080,16140,16080,51
20231114,134300,3528005610,16070,16070,16070,16070,9
20231114,134200,3527860980,16050,16130,16130,16030,719
20231114,134100,3516306690,16140,16120,16150,16120,387
20231114,134000,3510061880,16130,16120,16130,16120,104
20231114,133900,3508384390,16110,16130,16130,16110,54
20231114,133800,3507514130,16100,16090,16100,16090,1282
20231114,133700,3486885740,16080,16080,16080,16070,173
20231114,133600,3484103910,16080,16080,16090,16070,979
20231114,133500,3468360220,16080,16050,16080,16050,112
20231114,133400,3466559840,16050,16050,16080,16050,101
20231114,133300,3464938380,16040,16060,16060,16040,240
20231114,133200,3461086110,16060,16080,16080,16060,158
20231114,133100,3458545570,16070,16080,16080,16060,401
20231114,133000,3452100450,16060,16070,16080,16060,58
20231114,132900,3451168190,16060,16070,16080,16050,218
20231114,132800,3447667480,16080,16080,16090,16070,451
20231114,132700,3440417360,16090,16080,16090,16080,66
20231114,132600,3439355880,16090,16090,16090,16080,167
20231114,132500,3436669260,16080,16070,16090,16070,61
20231114,132400,3435688760,16080,16090,16090,16070,399
20231114,132300,3429271740,16100,16130,16130,16090,1501
20231114,132200,3405095890,16130,16140,16150,16130,169
20231114,132100,3402368710,16130,16150,16150,16130,23
20231114,132000,3401997380,16130,16140,16140,16120,270
20231114,131900,3397641420,16130,16130,16130,16130,0
20231114,131800,3397641420,16130,16170,16170,16130,156
20231114,131700,3395120080,16140,16150,16150,16140,81
20231114,131600,3393812610,16140,16130,16140,16130,116
20231114,131500,3391941520,16130,16150,16170,16130,157
20231114,131400,3389404600,16130,16120,16130,16120,149
20231114,131300,3387002620,16120,16150,16150,16120,657
20231114,131200,3376402240,16140,16170,16170,16140,65
20231114,131100,3375352500,16160,16170,16180,16160,287
20231114,131000,3370710570,16170,16170,16190,16170,192
20231114,130900,3367604770,16170,16200,16200,16170,165
20231114,130800,3364933550,16190,16190,16200,16190,22
20231114,130700,3364577290,16170,16180,16180,16170,134
20231114,130600,3362409230,16170,16170,16180,16170,161
20231114,130500,3359804730,16180,16180,16180,16170,188
20231114,130400,3356763580,16170,16180,16180,16170,58
20231114,130300,3355825560,16180,16160,16180,16160,56
20231114,130200,3354920440,16160,16160,16180,16160,122
20231114,130100,3352948860,16160,16170,16180,16160,236
20231114,130000,3349134780,16170,16170,16170,16160,108
20231114,125900,3347388430,16170,16150,16180,16150,141
20231114,125800,3345110140,16150,16150,16150,16140,744
20231114,125700,3333095010,16150,16180,16180,16150,1616
20231114,125600,3306974930,16160,16180,16180,16160,336
20231114,125500,3301544800,16180,16180,16180,16160,166
20231114,125400,3298859480,16180,16180,16180,16170,143
20231114,125300,3296545920,16170,16180,16180,16170,146
20231114,125200,3294184060,16180,16160,16180,16160,109
20231114,125100,3292421470,16180,16200,16200,16160,828
20231114,125000,3279027630,16200,16200,16200,16180,174
20231114,124900,3276209650,16200,16210,16210,16200,136
20231114,124800,3274005250,16200,16210,16210,16190,86
20231114,124700,3272612000,16200,16200,16210,16200,91
20231114,124600,3271137720,16200,16190,16200,16190,538
20231114,124500,3262424180,16190,16190,16190,16180,164
20231114,124400,3259769540,16180,16180,16190,16170,92
20231114,124300,3258281050,16180,16180,16180,16180,38
20231114,124200,3257666210,16190,16180,16190,16180,263
20231114,124100,3253408870,16190,16170,16190,16160,31
20231114,124000,3252907350,16170,16190,16190,16170,191
20231114,123900,3249815930,16190,16190,16200,16190,69
20231114,123800,3248698690,16190,16200,16200,16190,34
20231114,123700,3248148050,16180,16170,16180,16170,644
20231114,123600,3237733560,16170,16180,16180,16170,492
20231114,123500,3229775380,16170,16200,16200,16170,52
20231114,123400,3228934480,16200,16200,16210,16170,111
20231114,123300,3227136780,16210,16210,16210,16200,287
20231114,123200,3222485130,16220,16220,16220,16220,261
20231114,123100,3218251710,16220,16220,16230,16220,79
20231114,123000,3216970050,16190,16200,16200,16190,219
20231114,122900,3213422340,16200,16200,16220,16200,176
20231114,122800,3210569040,16200,16240,16240,16200,144
20231114,122700,3208234210,16230,16230,16240,16230,248
20231114,122600,3204209060,16220,16230,16240,16220,104
20231114,122500,3202520880,16220,16210,16240,16210,272
20231114,122400,3198109590,16230,16190,16230,16190,1506
20231114,122300,3173691250,16210,16210,16220,16190,234
20231114,122200,3169897940,16210,16220,16220,16210,97
20231114,122100,3168324920,16220,16220,16230,16210,126
20231114,122000,3166280730,16220,16210,16220,16200,112
20231114,121900,3164465290,16210,16200,16210,16170,657
20231114,121800,3153823580,16160,16190,16200,16160,800
20231114,121700,3140866820,16200,16160,16200,16150,272
20231114,121600,3136469090,16170,16170,16170,16160,238
20231114,121500,3132620830,16170,16200,16200,16170,271
20231114,121400,3128233360,16200,16210,16210,16200,240
20231114,121300,3124344280,16210,16220,16220,16210,112
20231114,121200,3122528640,16210,16250,16250,16200,317
20231114,121100,3117389400,16250,16260,16260,16250,40
20231114,121000,3116739240,16210,16270,16270,16210,937
20231114,120900,3101504650,16270,16220,16270,16220,1457
20231114,120800,3077823750,16220,16220,16230,16210,353
20231114,120700,3072095820,16210,16200,16220,16200,121
20231114,120600,3070133910,16200,16180,16220,16180,142
20231114,120500,3067834990,16200,16250,16250,16200,205
20231114,120400,3064511900,16180,16250,16250,16180,272
20231114,120300,3060104930,16250,16150,16260,16150,57
20231114,120200,3059183810,16140,16270,16270,16130,1859
20231114,120100,3029081250,16270,16270,16270,16250,428
20231114,120000,3022119060,16270,16250,16270,16250,575
20231114,115900,3012769170,16250,16230,16250,16230,1654
20231114,115800,2985903290,16230,16220,16230,16200,656
20231114,115700,2975266690,16190,16220,16230,16190,377
20231114,115600,2969154170,16210,16200,16220,16200,309
20231114,115500,2964145770,16210,16220,16230,16210,209
20231114,115400,2960756750,16230,16210,16230,16210,127
20231114,115300,2958696770,16210,16240,16240,16210,251
20231114,115200,2954622640,16230,16240,16240,16230,59
20231114,115100,2953665030,16230,16240,16240,16230,192
20231114,115000,2950547450,16240,16230,16240,16220,131
20231114,114900,2948420760,16240,16240,16240,16230,196
20231114,114800,2945238420,16240,16230,16240,16230,89
20231114,114700,2943793640,16220,16240,16240,16220,128
20231114,114600,2941716000,16240,16230,16240,16230,472
20231114,114500,2934053290,16230,16240,16240,16230,477
20231114,114400,2926308290,16240,16220,16240,16220,421
20231114,114300,2919475450,16240,16240,16250,16200,371
20231114,114200,2913448700,16250,16160,16250,16160,3940
20231114,114100,2849612260,16170,16170,16170,16170,10
20231114,114000,2849450560,16120,16140,16160,16120,254
20231114,113900,2845350920,16120,16120,16120,16120,51
20231114,113800,2844528800,16120,16140,16140,16120,184
20231114,113700,2841562430,16120,16160,16170,16120,474
20231114,113600,2833902920,16160,16150,16160,16150,185
20231114,113500,2830914790,16140,16060,16170,16060,5756
20231114,113400,2738126510,16060,16070,16070,16050,174
20231114,113300,2735332180,16080,16070,16080,16070,120
20231114,113200,2733403690,16070,16080,16080,16070,202
20231114,113100,2730155950,16090,16090,16090,16080,139
20231114,113000,2727920260,16070,16100,16120,16070,242
20231114,112900,2724021960,16100,16120,16120,16100,159
20231114,112800,2721459450,16120,16110,16120,16110,218
20231114,112700,2717946810,16110,16110,16120,16110,13
20231114,112600,2717737350,16110,16120,16120,16110,205
20231114,112500,2714434290,16110,16110,16110,16100,165
20231114,112400,2711776860,16100,16100,16100,16100,37
20231114,112300,2711181160,16100,16100,16100,16100,204
20231114,112200,2707896760,16090,16100,16100,16080,122
20231114,112100,2705933530,16100,16070,16110,16070,246
20231114,112000,2701978140,16070,16110,16110,16070,383
20231114,111900,2695817140,16110,16140,16150,16110,199
20231114,111800,2692605630,16150,16160,16160,16150,125
20231114,111700,2690586650,16160,16140,16160,16130,579
20231114,111600,2681230880,16140,16120,16150,16060,749
20231114,111500,2669150260,16120,16120,16130,16120,91
20231114,111400,2667683250,16110,16120,16120,16110,123
20231114,111300,2665700800,16130,16090,16130,16090,922
20231114,111200,2650856290,16060,16060,16080,16050,459
20231114,111100,2643480890,16060,16060,16060,16050,578
20231114,111000,2634200490,16050,16020,16050,16020,564
20231114,110900,2625164970,16000,16000,16020,15970,1009
20231114,110800,2609023240,16010,16000,16020,15990,438
20231114,110700,2602015940,16000,16040,16050,16000,403
20231114,110600,2595558180,16030,16040,16050,16030,492
20231114,110500,2587669650,16030,16080,16080,16030,204
20231114,110400,2584397490,16080,16070,16080,16050,613
20231114,110300,2574551430,16070,16070,16070,16060,300
20231114,110200,2569731330,16080,16080,16100,16060,1079
20231114,110100,2552382250,16040,16080,16080,16030,433
20231114,110000,2545428750,16080,16110,16110,16080,198
20231114,105900,2542244050,16110,16130,16130,16110,275
20231114,105800,2537810950,16140,16120,16140,16120,50
20231114,105700,2537004650,16110,16130,16130,16110,456
20231114,105600,2529653030,16120,16190,16190,16120,605
20231114,105500,2519879320,16180,16200,16220,16170,345
20231114,105400,2514290150,16200,16160,16220,16160,3758
20231114,105300,2453454000,16150,16150,16150,16150,182
20231114,105200,2450514700,16150,16140,16160,16130,539
20231114,105100,2441811180,16140,16080,16160,16070,5944
20231114,105000,2346092940,16080,16080,16080,16020,2252
20231114,104900,2309886570,16090,16100,16110,16090,242
20231114,104800,2305991060,16110,16080,16110,16030,7841
20231114,104700,2179786510,16070,16070,16080,16070,183
20231114,104600,2176844200,16080,16070,16080,16070,151
20231114,104500,2174416170,16070,16080,16080,16060,40
20231114,104400,2173773340,16050,16050,16080,16030,125
20231114,104300,2171767350,16020,16060,16060,16020,30
20231114,104200,2171285950,16020,16070,16070,16020,600
20231114,104100,2161653020,16090,16090,16090,16080,238
20231114,104000,2157823640,16090,16150,16150,16090,518
20231114,103900,2149474150,16150,16130,16150,16120,2390
20231114,103800,2110896190,16120,16090,16120,16090,677
20231114,103700,2099984940,16120,16030,16120,16030,3672
20231114,103600,2040895430,16030,16060,16060,16030,1423
20231114,103500,2018054310,16060,16060,16060,16050,196
20231114,103400,2014908290,16060,16030,16060,16030,1361
20231114,103300,1993067200,16030,16020,16030,16020,292
20231114,103200,1988386940,16020,15980,16040,15980,2226
20231114,103100,1952752700,15980,15980,15980,15970,1750
20231114,103000,1924801810,15960,15980,15990,15950,732
20231114,102900,1913119410,15990,15990,16000,15990,200
20231114,102800,1909919910,16000,16020,16020,16000,766
20231114,102700,1897649490,16020,16010,16020,16010,681
20231114,102600,1886744700,16000,16010,16010,15960,374
20231114,102500,1880759230,16010,16020,16020,16000,477
20231114,102400,1873121670,16020,15960,16020,15950,6692
20231114,102300,1766146130,15950,15940,15960,15930,1375
20231114,102200,1744204100,15940,15950,15950,15940,350
20231114,102100,1738622610,15970,15890,15970,15890,5194
20231114,102000,1655768520,15920,15890,15920,15860,5018
20231114,101900,1576009610,15890,15890,15890,15890,110
20231114,101800,1574261710,15890,15910,15910,15860,6152
20231114,101700,1476511290,15890,15880,15910,15880,1179
20231114,101600,1457777050,15880,15890,15890,15880,246
20231114,101500,1453869470,15880,15890,15900,15880,559
20231114,101400,1444990130,15890,15890,15890,15890,189
20231114,101300,1441986920,15890,15890,15890,15880,328
20231114,101200,1436776170,15890,15880,15890,15860,289
20231114,101100,1432187480,15880,15830,15880,15830,962
20231114,101000,1416945810,15830,15830,15830,15820,264
20231114,100900,1412768220,15830,15830,15840,15830,167
20231114,100800,1410123540,15840,15810,15840,15810,170
20231114,100700,1407434350,15810,15820,15820,15810,498
20231114,100600,1399558380,15820,15850,15850,15820,215
20231114,100500,1396153160,15890,15870,15890,15820,325
20231114,100400,1391001730,15890,15890,15900,15810,216
20231114,100300,1387569390,15890,15900,15920,15890,464
20231114,100200,1380191210,15890,15900,15900,15880,852
20231114,100100,1366653460,15900,15790,15900,15790,379
20231114,100000,1360645490,15790,15800,15840,15790,592
20231114,095900,1351290650,15800,15760,15800,15750,393
20231114,095800,1345093850,15780,15760,15780,15760,523
20231114,095700,1336850070,15760,15790,15790,15740,1483
20231114,095600,1313469550,15790,15820,15830,15790,620
20231114,095500,1303669460,15810,15870,15890,15800,2047
20231114,095400,1271209120,15870,15930,15970,15870,4656
20231114,095300,1197160480,15950,15880,15950,15880,2835
20231114,095200,1152052870,15880,15850,15880,15840,2927
20231114,095100,1105644140,15850,15790,15850,15780,3220
20231114,095000,1054662960,15790,15730,15790,15730,1006
20231114,094900,1038808460,15730,15730,15750,15710,2043
20231114,094800,1006670150,15730,15730,15740,15700,1547
20231114,094700,982332830,15710,15700,15740,15690,1497
20231114,094600,958826730,15700,15660,15710,15660,1283
20231114,094500,938699720,15660,15660,15660,15650,857
20231114,094400,925287520,15660,15650,15680,15650,188
20231114,094300,922345130,15650,15680,15690,15650,1061
20231114,094200,905733630,15660,15690,15690,15660,230
20231114,094100,902129630,15690,15650,15690,15650,711
20231114,094000,890992530,15650,15680,15680,15650,581
20231114,093900,881885690,15670,15640,15670,15630,1734
20231114,093800,854736460,15640,15630,15640,15630,231
20231114,093700,851125790,15640,15640,15660,15640,345
20231114,093600,845728250,15640,15590,15660,15590,3038
20231114,093500,798270830,15600,15610,15610,15600,1254
20231114,093400,778707200,15600,15600,15600,15590,412
20231114,093300,772280020,15590,15590,15590,15580,251
20231114,093200,768366950,15570,15600,15610,15570,353
20231114,093100,762861580,15600,15570,15600,15570,174
20231114,093000,760150260,15570,15610,15610,15570,1027
20231114,092900,744156640,15600,15560,15610,15560,934
20231114,092800,729602920,15560,15530,15560,15530,1725
20231114,092700,702790140,15510,15510,15540,15510,53
20231114,092600,701967180,15510,15500,15510,15500,1273
20231114,092500,682235080,15490,15510,15510,15490,990
20231114,092400,666890210,15510,15500,15510,15500,308
20231114,092300,662114790,15510,15500,15510,15500,149
20231114,092200,659805060,15500,15550,15550,15500,2258
20231114,092100,624763820,15550,15560,15580,15550,10841
20231114,092000,456176480,15580,15610,15630,15550,2616
20231114,091900,415370490,15610,15520,15640,15520,2463
20231114,091800,376962090,15520,15450,15520,15450,2760
20231114,091700,334218910,15450,15400,15450,15380,1406
20231114,091600,312544520,15380,15370,15390,15360,869
20231114,091500,299184230,15370,15360,15370,15350,492
20231114,091400,291627500,15360,15370,15370,15360,404
20231114,091300,285420680,15370,15360,15370,15360,1148
20231114,091200,267777800,15360,15350,15360,15350,574
20231114,091100,258961530,15360,15360,15370,15350,387
20231114,091000,253017790,15370,15390,15400,15370,1304
20231114,090900,232956080,15390,15350,15390,15350,752
20231114,090800,221395860,15350,15350,15380,15350,2049
20231114,090700,189909760,15360,15340,15360,15300,353
20231114,090600,184492970,15340,15300,15340,15270,661
20231114,090500,174358750,15300,15250,15320,15240,1568
20231114,090400,150420470,15250,15310,15310,15250,1767
20231114,090300,123424400,15300,15320,15370,15300,2007
20231114,090200,92650180,15320,15260,15320,15240,3004
20231114,090100,46774230,15270,15190,15270,15170,1728
20231114,090000,20441680,15230,15150,15230,15150,1308