KissMeData/044490/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,192500,2096308200,15660,15660,15660,15660,592
20231107,192400,2096308200,15660,15660,15660,15660,0
20231107,192300,2096308200,15660,15660,15660,15660,0
20231107,192200,2096308200,15660,15660,15660,15660,0
20231107,192100,2096308200,15660,15660,15660,15660,0
20231107,192000,2096308200,15660,15660,15660,15660,0
20231107,191900,2096308200,15660,15660,15660,15660,0
20231107,191800,2096308200,15660,15660,15660,15660,0
20231107,191700,2096308200,15660,15660,15660,15660,0
20231107,191600,2096308200,15660,15660,15660,15660,0
20231107,191500,2096308200,15660,15660,15660,15660,0
20231107,191400,2096308200,15660,15660,15660,15660,0
20231107,191300,2096308200,15660,15660,15660,15660,0
20231107,191200,2096308200,15660,15660,15660,15660,0
20231107,191100,2096308200,15660,15660,15660,15660,0
20231107,191000,2096308200,15660,15660,15660,15660,0
20231107,190900,2096308200,15660,15660,15660,15660,0
20231107,190800,2096308200,15660,15660,15660,15660,0
20231107,190700,2096308200,15660,15660,15660,15660,0
20231107,190600,2096308200,15660,15660,15660,15660,0
20231107,190500,2096308200,15660,15660,15660,15660,0
20231107,190400,2096308200,15660,15660,15660,15660,0
20231107,190300,2096308200,15660,15660,15660,15660,0
20231107,190200,2096308200,15660,15660,15660,15660,0
20231107,190100,2096308200,15660,15660,15660,15660,0
20231107,190000,2096308200,15660,15660,15660,15660,0
20231107,185900,2096308200,15660,15660,15660,15660,0
20231107,185800,2096308200,15660,15660,15660,15660,0
20231107,185700,2096308200,15660,15660,15660,15660,0
20231107,185600,2096308200,15660,15660,15660,15660,0
20231107,185500,2096308200,15660,15660,15660,15660,592
20231107,185400,2096308200,15660,15660,15660,15660,0
20231107,185300,2096308200,15660,15660,15660,15660,0
20231107,185200,2096308200,15660,15660,15660,15660,0
20231107,185100,2096308200,15660,15660,15660,15660,0
20231107,185000,2096308200,15660,15660,15660,15660,0
20231107,184900,2096308200,15660,15660,15660,15660,0
20231107,184800,2096308200,15660,15660,15660,15660,0
20231107,184700,2096308200,15660,15660,15660,15660,0
20231107,184600,2096308200,15660,15660,15660,15660,0
20231107,184500,2096308200,15660,15660,15660,15660,0
20231107,184400,2096308200,15660,15660,15660,15660,0
20231107,184300,2096308200,15660,15660,15660,15660,0
20231107,184200,2096308200,15660,15660,15660,15660,0
20231107,184100,2096308200,15660,15660,15660,15660,0
20231107,184000,2096308200,15660,15660,15660,15660,0
20231107,183900,2096308200,15660,15660,15660,15660,0
20231107,183800,2096308200,15660,15660,15660,15660,0
20231107,183700,2096308200,15660,15660,15660,15660,0
20231107,183600,2096308200,15660,15660,15660,15660,0
20231107,183500,2096308200,15660,15660,15660,15660,0
20231107,183400,2096308200,15660,15660,15660,15660,0
20231107,183300,2096308200,15660,15660,15660,15660,0
20231107,183200,2096308200,15660,15660,15660,15660,0
20231107,183100,2096308200,15660,15660,15660,15660,0
20231107,183000,2096308200,15660,15660,15660,15660,0
20231107,182900,2096308200,15660,15660,15660,15660,0
20231107,182800,2096308200,15660,15660,15660,15660,0
20231107,182700,2096308200,15660,15660,15660,15660,0
20231107,182600,2096308200,15660,15660,15660,15660,0
20231107,182500,2096308200,15660,15660,15660,15660,592
20231107,182400,2096308200,15660,15660,15660,15660,0
20231107,182300,2096308200,15660,15660,15660,15660,0
20231107,182200,2096308200,15660,15660,15660,15660,0
20231107,182100,2096308200,15660,15660,15660,15660,0
20231107,182000,2096308200,15660,15660,15660,15660,0
20231107,181900,2096308200,15660,15660,15660,15660,0
20231107,181800,2096308200,15660,15660,15660,15660,0
20231107,181700,2096308200,15660,15660,15660,15660,0
20231107,181600,2096308200,15660,15660,15660,15660,0
20231107,181500,2096308200,15660,15660,15660,15660,0
20231107,181400,2096308200,15660,15660,15660,15660,0
20231107,181300,2096308200,15660,15660,15660,15660,0
20231107,181200,2096308200,15660,15660,15660,15660,0
20231107,181100,2096308200,15660,15660,15660,15660,0
20231107,181000,2096308200,15660,15660,15660,15660,0
20231107,180900,2096308200,15660,15660,15660,15660,0
20231107,180800,2096308200,15660,15660,15660,15660,0
20231107,180700,2096308200,15660,15660,15660,15660,0
20231107,180600,2096308200,15660,15660,15660,15660,0
20231107,180500,2096308200,15660,15660,15660,15660,0
20231107,180400,2096308200,15660,15660,15660,15660,0
20231107,180300,2096308200,15660,15660,15660,15660,0
20231107,180200,2096308200,15660,15660,15660,15660,0
20231107,180100,2096308200,15660,15660,15660,15660,0
20231107,180000,2096308200,15660,15660,15660,15660,0
20231107,175900,2096308200,15660,15660,15660,15660,0
20231107,175800,2096308200,15660,15660,15660,15660,0
20231107,175700,2096308200,15660,15660,15660,15660,0
20231107,175600,2096308200,15660,15660,15660,15660,0
20231107,175500,2096308200,15660,15660,15660,15660,592
20231107,175400,2096308200,15660,15660,15660,15660,0
20231107,175300,2096308200,15660,15660,15660,15660,0
20231107,175200,2096308200,15660,15660,15660,15660,0
20231107,175100,2096308200,15660,15660,15660,15660,0
20231107,175000,2096308200,15660,15660,15660,15660,0
20231107,174900,2096308200,15660,15660,15660,15660,0
20231107,174800,2096308200,15660,15660,15660,15660,0
20231107,174700,2096308200,15660,15660,15660,15660,0
20231107,174600,2096308200,15660,15660,15660,15660,0
20231107,174500,2096308200,15660,15660,15660,15660,0
20231107,174400,2096308200,15660,15660,15660,15660,0
20231107,174300,2096308200,15660,15660,15660,15660,0
20231107,174200,2096308200,15660,15660,15660,15660,0
20231107,174100,2096308200,15660,15660,15660,15660,0
20231107,174000,2096308200,15660,15660,15660,15660,0
20231107,173900,2096308200,15660,15660,15660,15660,0
20231107,173800,2096308200,15660,15660,15660,15660,0
20231107,173700,2096308200,15660,15660,15660,15660,0
20231107,173600,2096308200,15660,15660,15660,15660,0
20231107,173500,2096308200,15660,15660,15660,15660,0
20231107,173400,2096308200,15660,15660,15660,15660,0
20231107,173300,2096308200,15660,15660,15660,15660,0
20231107,173200,2096308200,15660,15660,15660,15660,0
20231107,173100,2096308200,15660,15660,15660,15660,0
20231107,173000,2096308200,15660,15660,15660,15660,0
20231107,172900,2096308200,15660,15660,15660,15660,0
20231107,172800,2096308200,15660,15660,15660,15660,0
20231107,172700,2096308200,15660,15660,15660,15660,0
20231107,172600,2096308200,15660,15660,15660,15660,0
20231107,172500,2096308200,15660,15660,15660,15660,592
20231107,172400,2096308200,15660,15660,15660,15660,0
20231107,172300,2096308200,15660,15660,15660,15660,0
20231107,172200,2096308200,15660,15660,15660,15660,0
20231107,172100,2096308200,15660,15660,15660,15660,0
20231107,172000,2096308200,15660,15660,15660,15660,0
20231107,171900,2096308200,15660,15660,15660,15660,0
20231107,171800,2096308200,15660,15660,15660,15660,0
20231107,171700,2096308200,15660,15660,15660,15660,0
20231107,171600,2096308200,15660,15660,15660,15660,0
20231107,171500,2096308200,15660,15660,15660,15660,0
20231107,171400,2096308200,15660,15660,15660,15660,0
20231107,171300,2096308200,15660,15660,15660,15660,0
20231107,171200,2096308200,15660,15660,15660,15660,0
20231107,171100,2096308200,15660,15660,15660,15660,0
20231107,171000,2096308200,15660,15660,15660,15660,0
20231107,170900,2096308200,15660,15660,15660,15660,0
20231107,170800,2096308200,15660,15660,15660,15660,0
20231107,170700,2096308200,15660,15660,15660,15660,0
20231107,170600,2096308200,15660,15660,15660,15660,0
20231107,170500,2096308200,15660,15660,15660,15660,0
20231107,170400,2096308200,15660,15660,15660,15660,0
20231107,170300,2096308200,15660,15660,15660,15660,0
20231107,170200,2096308200,15660,15660,15660,15660,0
20231107,170100,2096308200,15660,15660,15660,15660,0
20231107,170000,2096308200,15660,15660,15660,15660,0
20231107,165900,2096308200,15660,15660,15660,15660,0
20231107,165800,2096308200,15660,15660,15660,15660,0
20231107,165700,2096308200,15660,15660,15660,15660,0
20231107,165600,2096308200,15660,15660,15660,15660,0
20231107,165500,2096308200,15660,15660,15660,15660,592
20231107,165400,2096308200,15660,15660,15660,15660,0
20231107,165300,2096308200,15660,15660,15660,15660,0
20231107,165200,2096308200,15660,15660,15660,15660,0
20231107,165100,2096308200,15660,15660,15660,15660,0
20231107,165000,2096308200,15660,15660,15660,15660,0
20231107,164900,2096308200,15660,15660,15660,15660,0
20231107,164800,2096308200,15660,15660,15660,15660,0
20231107,164700,2096308200,15660,15660,15660,15660,0
20231107,164600,2096308200,15660,15660,15660,15660,0
20231107,164500,2096308200,15660,15660,15660,15660,0
20231107,164400,2096308200,15660,15660,15660,15660,0
20231107,164300,2096308200,15660,15660,15660,15660,0
20231107,164200,2096308200,15660,15660,15660,15660,0
20231107,164100,2096308200,15660,15660,15660,15660,0
20231107,164000,2096308200,15660,15660,15660,15660,0
20231107,163900,2096308200,15660,15660,15660,15660,0
20231107,163800,2096308200,15660,15660,15660,15660,0
20231107,163700,2096308200,15660,15660,15660,15660,0
20231107,163600,2096308200,15660,15660,15660,15660,0
20231107,163500,2096308200,15660,15660,15660,15660,0
20231107,163400,2096308200,15660,15660,15660,15660,0
20231107,163300,2096308200,15660,15660,15660,15660,0
20231107,163200,2096308200,15660,15660,15660,15660,0
20231107,163100,2096308200,15660,15660,15660,15660,0
20231107,163000,2096308200,15660,15660,15660,15660,0
20231107,162900,2096308200,15660,15660,15660,15660,0
20231107,162800,2096308200,15660,15660,15660,15660,0
20231107,162700,2096308200,15660,15660,15660,15660,0
20231107,162600,2096308200,15660,15660,15660,15660,0
20231107,162500,2096308200,15660,15660,15660,15660,592
20231107,162400,2096308200,15660,15660,15660,15660,0
20231107,162300,2096308200,15660,15660,15660,15660,0
20231107,162200,2096308200,15660,15660,15660,15660,0
20231107,162100,2096308200,15660,15660,15660,15660,0
20231107,162000,2096308200,15660,15660,15660,15660,0
20231107,161900,2096308200,15660,15660,15660,15660,0
20231107,161800,2096308200,15660,15660,15660,15660,0
20231107,161700,2096308200,15660,15660,15660,15660,0
20231107,161600,2096308200,15660,15660,15660,15660,0
20231107,161500,2096308200,15660,15660,15660,15660,0
20231107,161400,2096308200,15660,15660,15660,15660,0
20231107,161300,2096308200,15660,15660,15660,15660,0
20231107,161200,2096308200,15660,15660,15660,15660,0
20231107,161100,2096308200,15660,15660,15660,15660,0
20231107,161000,2096308200,15660,15660,15660,15660,0
20231107,160900,2096308200,15660,15660,15660,15660,0
20231107,160800,2096308200,15660,15660,15660,15660,0
20231107,160700,2096308200,15660,15660,15660,15660,0
20231107,160600,2096308200,15660,15660,15660,15660,0
20231107,160500,2096308200,15660,15660,15660,15660,0
20231107,160400,2096308200,15660,15660,15660,15660,0
20231107,160300,2096308200,15660,15660,15660,15660,0
20231107,160200,2096308200,15660,15660,15660,15660,0
20231107,160100,2096308200,15660,15660,15660,15660,0
20231107,160000,2096308200,15660,15660,15660,15660,0
20231107,155900,2096308200,15660,15660,15660,15660,0
20231107,155800,2096308200,15660,15660,15660,15660,0
20231107,155700,2096308200,15660,15660,15660,15660,0
20231107,155600,2096308200,15660,15660,15660,15660,0
20231107,155500,2096308200,15660,15660,15660,15660,592
20231107,155400,2096308200,15660,15660,15660,15660,0
20231107,155300,2096308200,15660,15660,15660,15660,0
20231107,155200,2096308200,15660,15660,15660,15660,0
20231107,155100,2096308200,15660,15660,15660,15660,0
20231107,155000,2096308200,15660,15660,15660,15660,0
20231107,154900,2096308200,15660,15660,15660,15660,0
20231107,154800,2096308200,15660,15660,15660,15660,0
20231107,154700,2096308200,15660,15660,15660,15660,0
20231107,154600,2096308200,15660,15660,15660,15660,0
20231107,154500,2096308200,15660,15660,15660,15660,0
20231107,154400,2096308200,15660,15660,15660,15660,0
20231107,154300,2096308200,15660,15660,15660,15660,0
20231107,154200,2096308200,15660,15660,15660,15660,0
20231107,154100,2096308200,15660,15660,15660,15660,0
20231107,154000,2096308200,15660,15660,15660,15660,0
20231107,153900,2096308200,15660,15660,15660,15660,0
20231107,153800,2096308200,15660,15660,15660,15660,0
20231107,153700,2096308200,15660,15660,15660,15660,0
20231107,153600,2096308200,15660,15660,15660,15660,0
20231107,153500,2096308200,15660,15660,15660,15660,0
20231107,153400,2096308200,15660,15660,15660,15660,0
20231107,153300,2096308200,15660,15660,15660,15660,0
20231107,153200,2096308200,15660,15660,15660,15660,0
20231107,153100,2096308200,15660,15660,15660,15660,0
20231107,153000,2096308200,15660,15660,15660,15660,592
20231107,152900,2087037480,15700,15700,15700,15700,0
20231107,152800,2087037480,15700,15700,15700,15700,0
20231107,152700,2087037480,15700,15700,15700,15700,0
20231107,152600,2087037480,15700,15700,15700,15700,0
20231107,152500,2087037480,15700,15700,15700,15700,0
20231107,152400,2087037480,15700,15700,15700,15700,0
20231107,152300,2087037480,15700,15700,15700,15700,0
20231107,152200,2087037480,15700,15700,15700,15700,0
20231107,152100,2087037480,15700,15700,15700,15700,0
20231107,152000,2087037480,15700,15700,15700,15700,0
20231107,151900,2087037480,15700,15680,15710,15680,49
20231107,151800,2086268900,15680,15630,15680,15630,194
20231107,151700,2083229960,15630,15630,15650,15630,182
20231107,151600,2080384710,15630,15640,15660,15630,95
20231107,151500,2078899270,15630,15650,15660,15630,124
20231107,151400,2076959810,15640,15630,15680,15630,137
20231107,151300,2074817360,15630,15630,15650,15630,104
20231107,151200,2073191080,15630,15650,15660,15630,112
20231107,151100,2071439150,15650,15650,15670,15630,120
20231107,151000,2069561570,15630,15640,15660,15630,151
20231107,150900,2067199700,15620,15630,15640,15620,144
20231107,150800,2064949380,15630,15630,15640,15620,156
20231107,150700,2062511350,15620,15630,15640,15620,91
20231107,150600,2061088880,15620,15640,15650,15620,161
20231107,150500,2058572340,15610,15620,15650,15610,353
20231107,150400,2053051150,15620,15620,15630,15620,86
20231107,150300,2051707730,15630,15650,15650,15620,301
20231107,150200,2046999270,15650,15650,15660,15610,358
20231107,150100,2041398620,15650,15610,15660,15610,165
20231107,150000,2038816540,15630,15610,15630,15600,146
20231107,145900,2036536930,15610,15630,15630,15600,141
20231107,145800,2034335790,15630,15620,15630,15600,155
20231107,145700,2031916350,15600,15640,15640,15600,90
20231107,145600,2030510590,15630,15630,15670,15630,249
20231107,145500,2026614990,15630,15640,15650,15630,213
20231107,145400,2023283200,15630,15640,15640,15630,61
20231107,145300,2022329680,15640,15630,15640,15630,107
20231107,145200,2020657040,15630,15640,15660,15630,139
20231107,145100,2018483850,15640,15650,15650,15630,149
20231107,145000,2016152720,15650,15650,15650,15630,156
20231107,144900,2013712510,15650,15670,15670,15650,442
20231107,144800,2006793690,15660,15650,15670,15650,118
20231107,144700,2004946210,15650,15660,15690,15650,219
20231107,144600,2001515830,15660,15670,15680,15650,115
20231107,144500,1999714910,15670,15650,15670,15650,117
20231107,144400,1997882280,15650,15650,15670,15650,157
20231107,144300,1995424830,15650,15650,15670,15630,107
20231107,144200,1993749780,15650,15640,15650,15630,131
20231107,144100,1991701240,15640,15630,15660,15630,139
20231107,144000,1989526630,15640,15640,15650,15640,89
20231107,143900,1988133950,15630,15650,15660,15630,264
20231107,143800,1984006460,15650,15610,15660,15600,129
20231107,143700,1981989760,15600,15600,15620,15590,160
20231107,143600,1979492940,15590,15620,15620,15590,151
20231107,143500,1977137230,15600,15590,15620,15590,112
20231107,143400,1975390070,15590,15610,15620,15590,136
20231107,143300,1973268220,15600,15600,15700,15600,157
20231107,143200,1970809700,15590,15590,15610,15590,172
20231107,143100,1968127560,15590,15610,15610,15590,123
20231107,143000,1966209530,15590,15610,15620,15590,140
20231107,142900,1964024970,15600,15600,15610,15600,218
20231107,142800,1960623800,15600,15610,15630,15600,210
20231107,142700,1957346430,15590,15600,15600,15590,2611
20231107,142600,1916640230,15590,15600,15600,15590,778
20231107,142500,1904509960,15590,15600,15620,15590,154
20231107,142400,1902107150,15590,15600,15610,15590,94
20231107,142300,1900640560,15600,15580,15610,15580,603
20231107,142200,1891240510,15590,15610,15620,15590,2523
20231107,142100,1851901990,15610,15650,15650,15610,102
20231107,142000,1850309220,15690,15610,15690,15610,179
20231107,141900,1847512220,15610,15610,15620,15610,222
20231107,141800,1844046290,15610,15600,15620,15590,257
20231107,141700,1840035690,15610,15610,15620,15590,131
20231107,141600,1837991970,15590,15610,15620,15590,144
20231107,141500,1835744680,15600,15640,15650,15600,264
20231107,141400,1831616270,15650,15640,15690,15640,359
20231107,141300,1825990200,15630,15590,15630,15590,90
20231107,141200,1824584670,15590,15610,15620,15590,214
20231107,141100,1821247170,15600,15600,15620,15590,130
20231107,141000,1819218770,15600,15580,15630,15580,283
20231107,140900,1814800840,15580,15590,15600,15570,208
20231107,140800,1811559590,15590,15570,15590,15560,158
20231107,140700,1809098820,15570,15580,15620,15560,202
20231107,140600,1805953620,15570,15610,15610,15570,386
20231107,140500,1799938880,15600,15600,15620,15600,80
20231107,140400,1798690440,15600,15610,15630,15600,158
20231107,140300,1796224200,15600,15560,15620,15560,106
20231107,140200,1794571140,15560,15540,15590,15540,260
20231107,140100,1790524490,15540,15540,15550,15520,217
20231107,140000,1787154950,15550,15530,15550,15530,147
20231107,135900,1784871010,15530,15540,15550,15520,234
20231107,135800,1781236050,15540,15520,15540,15520,114
20231107,135700,1779465880,15520,15530,15530,15520,77
20231107,135600,1778270360,15530,15530,15540,15520,224
20231107,135500,1774793330,15540,15510,15540,15510,79
20231107,135400,1773566640,15510,15520,15550,15510,174
20231107,135300,1770864940,15510,15510,15530,15510,178
20231107,135200,1768103370,15510,15520,15530,15510,143
20231107,135100,1765884680,15520,15520,15530,15510,140
20231107,135000,1763712490,15520,15510,15520,15500,155
20231107,134900,1761308580,15510,15510,15530,15500,867
20231107,134800,1747861870,15510,15530,15530,15510,208
20231107,134700,1744634670,15510,15500,15530,15500,111
20231107,134600,1742912600,15500,15530,15540,15500,118
20231107,134500,1741081490,15530,15540,15550,15510,135
20231107,134400,1738984740,15540,15540,15560,15540,59
20231107,134300,1738066880,15530,15500,15540,15500,265
20231107,134200,1733955640,15500,15500,15530,15500,297
20231107,134100,1729351000,15500,15510,15520,15500,65
20231107,134000,1728343050,15500,15530,15530,15500,131
20231107,133900,1726309780,15540,15530,15550,15530,163
20231107,133800,1723776230,15520,15510,15530,15500,1856
20231107,133700,1695005750,15510,15510,15530,15500,129
20231107,133600,1693004500,15510,15540,15540,15500,651
20231107,133500,1682904770,15530,15530,15550,15520,119
20231107,133400,1681056390,15520,15530,15560,15520,108
20231107,133300,1679379430,15530,15510,15530,15510,142
20231107,133200,1677175780,15510,15530,15530,15510,164
20231107,133100,1674631490,15510,15520,15530,15510,107
20231107,133000,1672971180,15510,15500,15530,15500,137
20231107,132900,1670846960,15500,15510,15530,15500,181
20231107,132800,1668039560,15510,15500,15530,15500,119
20231107,132700,1666194300,15500,15520,15520,15500,155
20231107,132600,1663791190,15520,15530,15540,15500,142
20231107,132500,1661587970,15520,15500,15540,15500,81
20231107,132400,1660330780,15500,15480,15500,15470,239
20231107,132300,1656630270,15470,15480,15480,15460,157
20231107,132200,1654201090,15480,15470,15480,15460,62
20231107,132100,1653241860,15460,15470,15480,15460,205
20231107,132000,1650071720,15470,15450,15490,15450,166
20231107,131900,1647503120,15460,15470,15480,15460,162
20231107,131800,1644997590,15470,15480,15490,15470,90
20231107,131700,1643604890,15470,15460,15470,15450,123
20231107,131600,1641702760,15450,15490,15500,15450,937
20231107,131500,1627220490,15480,15510,15520,15480,466
20231107,131400,1619998900,15500,15500,15520,15500,114
20231107,131300,1618231290,15500,15510,15510,15490,251
20231107,131200,1614340990,15500,15530,15530,15500,1362
20231107,131100,1593203510,15520,15530,15540,15520,427
20231107,131000,1586571980,15530,15540,15550,15530,213
20231107,130900,1583263540,15530,15530,15560,15520,126
20231107,130800,1581306120,15520,15520,15530,15520,169
20231107,130700,1578682840,15520,15540,15540,15520,101
20231107,130600,1577114560,15520,15520,15540,15520,173
20231107,130500,1574428200,15520,15540,15550,15520,177
20231107,130400,1571679540,15530,15540,15550,15530,69
20231107,130300,1570607230,15530,15560,15560,15530,147
20231107,130200,1568322900,15560,15560,15570,15560,255
20231107,130100,1564354700,15560,15570,15570,15560,76
20231107,130000,1563171760,15560,15530,15580,15530,184
20231107,125900,1560308530,15520,15520,15550,15520,133
20231107,125800,1558243440,15520,15530,15550,15520,144
20231107,125700,1556006430,15540,15530,15550,15530,138
20231107,125600,1553862750,15530,15540,15560,15530,126
20231107,125500,1551904940,15530,15530,15550,15530,105
20231107,125400,1550273380,15530,15550,15560,15530,342
20231107,125300,1544960200,15530,15560,15560,15520,100
20231107,125200,1543406860,15550,15520,15550,15520,220
20231107,125100,1539991240,15520,15520,15540,15520,214
20231107,125000,1536668460,15530,15520,15540,15520,152
20231107,124900,1534308190,15520,15520,15550,15520,195
20231107,124800,1531280660,15520,15520,15540,15520,153
20231107,124700,1528905350,15520,15520,15540,15520,119
20231107,124600,1527057670,15520,15520,15550,15520,200
20231107,124500,1523952720,15520,15520,15550,15520,80
20231107,124400,1522709960,15520,15530,15540,15520,393
20231107,124300,1516607880,15530,15550,15560,15530,116
20231107,124200,1514805330,15540,15530,15560,15530,62
20231107,124100,1513841790,15530,15530,15550,15520,237
20231107,124000,1510160460,15530,15540,15560,15530,54
20231107,123900,1509321020,15520,15510,15540,15510,149
20231107,123800,1507008260,15500,15530,15650,15500,363
20231107,123700,1501369040,15520,15530,15530,15520,64
20231107,123600,1500375330,15520,15530,15540,15510,203
20231107,123500,1497224360,15530,15560,15570,15530,148
20231107,123400,1494923810,15540,15560,15570,15540,88
20231107,123300,1493554780,15560,15560,15560,15550,283
20231107,123200,1489152770,15560,15570,15580,15560,123
20231107,123100,1487237830,15570,15560,15570,15560,51
20231107,123000,1486444040,15560,15570,15580,15550,716
20231107,122900,1475303080,15580,15560,15600,15560,103
20231107,122800,1473698480,15560,15540,15580,15540,196
20231107,122700,1470648100,15550,15530,15570,15530,162
20231107,122600,1468129550,15530,15550,15570,15530,162
20231107,122500,1465612780,15530,15530,15550,15520,192
20231107,122400,1462630360,15550,15530,15550,15530,115
20231107,122300,1460843620,15520,15520,15520,15510,151
20231107,122200,1458501160,15510,15510,15530,15510,215
20231107,122100,1455165790,15530,15520,15530,15510,56
20231107,122000,1454296590,15500,15470,15540,15460,263
20231107,121900,1450221560,15470,15450,15480,15450,128
20231107,121800,1448242390,15490,15470,15490,15450,102
20231107,121700,1446665090,15460,15450,15460,15430,227
20231107,121600,1443158260,15450,15460,15470,15450,170
20231107,121500,1440530850,15470,15480,15480,15450,244
20231107,121400,1436758150,15470,15500,15500,15470,159
20231107,121300,1434296800,15500,15510,15520,15500,267
20231107,121200,1430158050,15500,15520,15570,15500,1220
20231107,121100,1411225020,15520,15530,15540,15520,168
20231107,121000,1408617340,15510,15530,15530,15510,389
20231107,120900,1402582450,15530,15530,15530,15520,245
20231107,120800,1398778670,15520,15540,15540,15520,252
20231107,120700,1394866710,15540,15510,15540,15510,159
20231107,120600,1392397440,15510,15530,15540,15510,980
20231107,120500,1377184960,15530,15560,15560,15530,40
20231107,120400,1376563040,15560,15530,15650,15530,196
20231107,120300,1373510500,15560,15520,15560,15510,347
20231107,120200,1368122370,15530,15540,15560,15520,1179
20231107,120100,1349814850,15540,15540,15540,15520,169
20231107,120000,1347189950,15530,15550,15560,15530,208
20231107,115900,1343958260,15550,15550,15570,15540,122
20231107,115800,1342060880,15550,15590,15590,15550,155
20231107,115700,1339647560,15600,15590,15600,15580,187
20231107,115600,1336731910,15590,15600,15650,15590,399
20231107,115500,1330506260,15600,15610,15620,15600,220
20231107,115400,1327072210,15610,15620,15620,15610,278
20231107,115300,1322731900,15620,15620,15630,15620,315
20231107,115200,1317811430,15620,15640,15640,15620,66
20231107,115100,1316779920,15630,15630,15630,15630,74
20231107,115000,1315623300,15630,15630,15640,15630,250
20231107,114900,1311715480,15630,15640,15660,15630,62
20231107,114800,1310746030,15640,15630,15640,15630,81
20231107,114700,1309479960,15630,15630,15640,15630,193
20231107,114600,1306463330,15630,15630,15630,15620,179
20231107,114500,1303665810,15630,15630,15640,15620,168
20231107,114400,1301040830,15630,15640,15640,15620,104
20231107,114300,1299415340,15630,15640,15660,15630,207
20231107,114200,1296176510,15640,15670,15670,15640,1074
20231107,114100,1279354200,15670,15670,15670,15670,29
20231107,114000,1278899770,15680,15670,15680,15670,166
20231107,113900,1276298500,15670,15690,15690,15660,191
20231107,113800,1273306250,15690,15670,15690,15670,103
20231107,113700,1271690670,15690,15670,15690,15660,208
20231107,113600,1268430310,15660,15650,15660,15650,230
20231107,113500,1264829550,15650,15650,15660,15650,113
20231107,113400,1263061090,15650,15680,15680,15650,416
20231107,113300,1256541230,15680,15710,15710,15680,317
20231107,113200,1251561340,15710,15710,15750,15710,135
20231107,113100,1249437300,15710,15720,15750,15710,826
20231107,113000,1236446800,15720,15730,15740,15720,127
20231107,112900,1234449870,15730,15730,15730,15720,144
20231107,112800,1232185790,15730,15720,15730,15710,169
20231107,112700,1229529300,15700,15680,15730,15680,203
20231107,112600,1226343820,15700,15670,15720,15670,296
20231107,112500,1221703920,15670,15660,15680,15660,143
20231107,112400,1219463490,15660,15680,15680,15650,92
20231107,112300,1218022110,15680,15710,15710,15680,985
20231107,112200,1202560190,15710,15710,15710,15700,483
20231107,112100,1194976990,15720,15720,15720,15700,412
20231107,112000,1188504240,15730,15760,15770,15730,500
20231107,111900,1180629720,15760,15750,15760,15730,92
20231107,111800,1179181330,15740,15770,15770,15720,401
20231107,111700,1172871080,15750,15770,15790,15750,418
20231107,111600,1166280400,15770,15750,15770,15740,385
20231107,111500,1160212980,15750,15730,15750,15730,293
20231107,111400,1155599710,15750,15730,15750,15720,198
20231107,111300,1152486420,15730,15770,15770,15730,292
20231107,111200,1147890000,15740,15740,15780,15740,157
20231107,111100,1145416660,15770,15770,15780,15750,210
20231107,111000,1142106860,15770,15840,15840,15770,2220
20231107,110900,1107005500,15830,15840,15850,15830,70
20231107,110800,1105897170,15840,15880,15890,15840,1054
20231107,110700,1089188240,15880,15860,15890,15860,264
20231107,110600,1084998210,15860,15890,15900,15860,182
20231107,110500,1082110910,15890,15840,15890,15840,71
20231107,110400,1080984260,15830,15890,15890,15820,1001
20231107,110300,1065119240,15920,15930,15930,15900,551
20231107,110200,1056353450,15920,15920,15920,15910,627
20231107,110100,1046373120,15930,15920,15930,15920,72
20231107,110000,1045226550,15920,15930,15930,15920,249
20231107,105900,1041260750,15930,15940,15940,15930,273
20231107,105800,1036909160,15940,15940,15940,15940,127
20231107,105700,1034884780,15940,15940,15950,15940,103
20231107,105600,1033242750,15940,15990,15990,15930,1026
20231107,105500,1016857720,15990,16030,16040,15990,1340
20231107,105400,995397180,16030,16030,16040,16030,123
20231107,105300,993425480,16030,16020,16030,16020,128
20231107,105200,991374720,16020,16000,16030,16000,118
20231107,105100,989485490,16000,16010,16030,15990,239
20231107,105000,985661890,16010,16040,16040,15990,1453
20231107,104900,962399740,16030,16030,16030,16030,28
20231107,104800,961950900,16020,16040,16040,16020,265
20231107,104700,957701760,16040,16080,16090,16040,986
20231107,104600,941853270,16080,16080,16090,16080,26
20231107,104500,941435180,16080,16080,16080,16080,51
20231107,104400,940615100,16080,16090,16090,16080,81
20231107,104300,939312070,16090,16100,16100,16090,369
20231107,104200,933374810,16090,16090,16100,16090,205
20231107,104100,930075900,16090,16090,16090,16090,68
20231107,104000,928981780,16090,16090,16090,16090,81
20231107,103900,927678490,16090,16080,16090,16080,57
20231107,103800,926761610,16090,16140,16140,16090,1629
20231107,103700,900513890,16140,16150,16150,16140,98
20231107,103600,898931410,16150,16160,16160,16150,220
20231107,103500,895377460,16160,16170,16190,16160,83
20231107,103400,894035270,16170,16160,16170,16160,84
20231107,103300,892677030,16160,16150,16160,16140,165
20231107,103200,890012620,16150,16150,16160,16140,248
20231107,103100,886007790,16150,16150,16160,16150,72
20231107,103000,884844490,16150,16140,16150,16140,118
20231107,102900,882939400,16140,16130,16140,16130,115
20231107,102800,881084340,16130,16130,16130,16130,26
20231107,102700,880664960,16120,16120,16120,16110,72
20231107,102600,879504810,16120,16120,16120,16120,466
20231107,102500,871992890,16120,16140,16140,16120,309
20231107,102400,867007180,16130,16130,16130,16130,44
20231107,102300,866297460,16130,16130,16130,16130,101
20231107,102200,864668330,16130,16120,16160,16120,123
20231107,102100,862684210,16120,16120,16120,16120,33
20231107,102000,862152250,16120,16120,16120,16120,112
20231107,101900,860346810,16120,16120,16120,16120,174
20231107,101800,857541930,16120,16100,16120,16100,34
20231107,101700,856994330,16100,16090,16130,16090,171
20231107,101600,854241690,16100,16090,16120,16090,86
20231107,101500,852857180,16090,16120,16120,16090,56
20231107,101400,851955990,16120,16110,16120,16080,51
20231107,101300,851134230,16090,16110,16110,16080,702
20231107,101200,839829040,16110,16130,16130,16110,255
20231107,101100,835717710,16120,16120,16120,16120,75
20231107,101000,834508710,16120,16130,16130,16120,130
20231107,100900,832412730,16130,16190,16190,16130,3701
20231107,100800,772574630,16190,16200,16200,16190,160
20231107,100700,769982820,16200,16200,16200,16200,59
20231107,100600,769027020,16220,16240,16240,16190,1686
20231107,100500,741685970,16240,16260,16260,16240,150
20231107,100400,739248940,16250,16280,16280,16250,29
20231107,100300,738777160,16240,16280,16280,16230,780
20231107,100200,726092520,16280,16280,16280,16260,163
20231107,100100,723441120,16280,16330,16370,16270,541
20231107,100000,714616620,16330,16300,16330,16300,537
20231107,095900,705862630,16310,16350,16380,16310,17
20231107,095800,705585000,16380,16230,16750,16230,1532
20231107,095700,680273060,16210,16160,16210,16160,284
20231107,095600,675676370,16160,16150,16200,16140,48
20231107,095500,674899810,16180,16180,16180,16150,271
20231107,095400,670522670,16160,16220,16220,16160,1125
20231107,095300,652302960,16220,16240,16240,16220,86
20231107,095200,650907760,16240,16240,16240,16220,77
20231107,095100,649657360,16240,16240,16240,16210,60
20231107,095000,648684300,16240,16250,16250,16220,205
20231107,094900,645357440,16250,16250,16250,16240,13
20231107,094800,645146200,16250,16240,16250,16230,39
20231107,094700,644512990,16240,16220,16240,16220,116
20231107,094600,642630830,16230,16210,16230,16190,190
20231107,094500,639550950,16210,16170,16210,16170,59
20231107,094400,638596220,16160,16250,16250,16150,875
20231107,094300,624409680,16230,16290,16290,16230,681
20231107,094200,613343750,16290,16290,16290,16290,14
20231107,094100,613115690,16290,16290,16300,16280,577
20231107,094000,603721990,16300,16330,16330,16280,201
20231107,093900,600447840,16330,16340,16340,16330,14
20231107,093800,600219160,16290,16280,16290,16260,134
20231107,093700,598037210,16280,16350,16350,16250,312
20231107,093600,592955330,16350,16390,16390,16330,1801
20231107,093500,563469840,16400,16450,16450,16380,1251
20231107,093400,542923870,16450,16480,16480,16450,17
20231107,093300,542643950,16480,16490,16500,16450,238
20231107,093200,538726420,16470,16520,16520,16470,122
20231107,093100,536712910,16540,16540,16540,16500,40
20231107,093000,536051880,16590,16500,16590,16500,84
20231107,092900,534659370,16500,16460,16570,16460,229
20231107,092800,530879730,16460,16460,16530,16460,93
20231107,092700,529345340,16460,16430,16460,16430,32
20231107,092600,528819250,16430,16430,16440,16430,76
20231107,092500,527570540,16430,16400,16450,16370,759
20231107,092400,515125480,16380,16360,16380,16360,22
20231107,092300,514765150,16370,16400,16410,16350,287
20231107,092200,510059990,16400,16630,16630,16400,2243
20231107,092100,472998030,16640,16640,16660,16640,168
20231107,092000,470202450,16630,16660,16660,16630,202
20231107,091900,466841140,16660,16750,16750,16660,801
20231107,091800,453468520,16750,16800,16800,16750,232
20231107,091700,449575240,16810,16720,16880,16720,4967
20231107,091600,366103860,16730,16740,16740,16710,1552
20231107,091500,340138810,16760,16690,16800,16640,3918
20231107,091400,274574710,16690,16510,16710,16510,1779
20231107,091300,244983040,16500,16410,16500,16390,1542
20231107,091200,219619280,16400,16330,16400,16330,617
20231107,091100,209515660,16380,16320,16380,16320,922
20231107,091000,194420010,16300,16390,16390,16300,741
20231107,090900,182295290,16380,16280,16380,16280,2820
20231107,090800,136198150,16250,16300,16300,16130,1086
20231107,090700,118521700,16300,16250,16300,16250,777
20231107,090600,105880630,16130,16100,16160,16100,1047
20231107,090500,89001690,16030,16060,16060,16030,2524
20231107,090400,48475250,16140,16040,16140,15980,209
20231107,090300,45123190,16040,16030,16130,16030,1125
20231107,090200,27013680,16030,16000,16130,15990,408
20231107,090100,20480420,16030,16010,16160,15990,453
20231107,090000,13221060,16020,16100,16100,16020,823