KissMeData/044490/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,192600,6502682380,16550,16550,16550,16550,6286
20231109,192500,6502682380,16550,16550,16550,16550,0
20231109,192400,6502682380,16550,16550,16550,16550,0
20231109,192300,6502682380,16550,16550,16550,16550,0
20231109,192200,6502682380,16550,16550,16550,16550,0
20231109,192100,6502682380,16550,16550,16550,16550,0
20231109,192000,6502682380,16550,16550,16550,16550,0
20231109,191900,6502682380,16550,16550,16550,16550,0
20231109,191800,6502682380,16550,16550,16550,16550,0
20231109,191700,6502682380,16550,16550,16550,16550,0
20231109,191600,6502682380,16550,16550,16550,16550,0
20231109,191500,6502682380,16550,16550,16550,16550,0
20231109,191400,6502682380,16550,16550,16550,16550,0
20231109,191300,6502682380,16550,16550,16550,16550,0
20231109,191200,6502682380,16550,16550,16550,16550,0
20231109,191100,6502682380,16550,16550,16550,16550,0
20231109,191000,6502682380,16550,16550,16550,16550,0
20231109,190900,6502682380,16550,16550,16550,16550,0
20231109,190800,6502682380,16550,16550,16550,16550,0
20231109,190700,6502682380,16550,16550,16550,16550,0
20231109,190600,6502682380,16550,16550,16550,16550,0
20231109,190500,6502682380,16550,16550,16550,16550,0
20231109,190400,6502682380,16550,16550,16550,16550,0
20231109,190300,6502682380,16550,16550,16550,16550,0
20231109,190200,6502682380,16550,16550,16550,16550,0
20231109,190100,6502682380,16550,16550,16550,16550,0
20231109,190000,6502682380,16550,16550,16550,16550,0
20231109,185900,6502682380,16550,16550,16550,16550,0
20231109,185800,6502682380,16550,16550,16550,16550,0
20231109,185700,6502682380,16550,16550,16550,16550,0
20231109,185600,6502682380,16550,16550,16550,16550,6286
20231109,185500,6502682380,16550,16550,16550,16550,0
20231109,185400,6502682380,16550,16550,16550,16550,0
20231109,185300,6502682380,16550,16550,16550,16550,0
20231109,185200,6502682380,16550,16550,16550,16550,0
20231109,185100,6502682380,16550,16550,16550,16550,0
20231109,185000,6502682380,16550,16550,16550,16550,0
20231109,184900,6502682380,16550,16550,16550,16550,0
20231109,184800,6502682380,16550,16550,16550,16550,0
20231109,184700,6502682380,16550,16550,16550,16550,0
20231109,184600,6502682380,16550,16550,16550,16550,0
20231109,184500,6502682380,16550,16550,16550,16550,0
20231109,184400,6502682380,16550,16550,16550,16550,0
20231109,184300,6502682380,16550,16550,16550,16550,0
20231109,184200,6502682380,16550,16550,16550,16550,0
20231109,184100,6502682380,16550,16550,16550,16550,0
20231109,184000,6502682380,16550,16550,16550,16550,0
20231109,183900,6502682380,16550,16550,16550,16550,0
20231109,183800,6502682380,16550,16550,16550,16550,0
20231109,183700,6502682380,16550,16550,16550,16550,0
20231109,183600,6502682380,16550,16550,16550,16550,0
20231109,183500,6502682380,16550,16550,16550,16550,0
20231109,183400,6502682380,16550,16550,16550,16550,0
20231109,183300,6502682380,16550,16550,16550,16550,0
20231109,183200,6502682380,16550,16550,16550,16550,0
20231109,183100,6502682380,16550,16550,16550,16550,0
20231109,183000,6502682380,16550,16550,16550,16550,0
20231109,182900,6502682380,16550,16550,16550,16550,0
20231109,182800,6502682380,16550,16550,16550,16550,0
20231109,182700,6502682380,16550,16550,16550,16550,0
20231109,182600,6502682380,16550,16550,16550,16550,6286
20231109,182500,6502682380,16550,16550,16550,16550,0
20231109,182400,6502682380,16550,16550,16550,16550,0
20231109,182300,6502682380,16550,16550,16550,16550,0
20231109,182200,6502682380,16550,16550,16550,16550,0
20231109,182100,6502682380,16550,16550,16550,16550,0
20231109,182000,6502682380,16550,16550,16550,16550,0
20231109,181900,6502682380,16550,16550,16550,16550,0
20231109,181800,6502682380,16550,16550,16550,16550,0
20231109,181700,6502682380,16550,16550,16550,16550,0
20231109,181600,6502682380,16550,16550,16550,16550,0
20231109,181500,6502682380,16550,16550,16550,16550,0
20231109,181400,6502682380,16550,16550,16550,16550,0
20231109,181300,6502682380,16550,16550,16550,16550,0
20231109,181200,6502682380,16550,16550,16550,16550,0
20231109,181100,6502682380,16550,16550,16550,16550,0
20231109,181000,6502682380,16550,16550,16550,16550,0
20231109,180900,6502682380,16550,16550,16550,16550,0
20231109,180800,6502682380,16550,16550,16550,16550,0
20231109,180700,6502682380,16550,16550,16550,16550,0
20231109,180600,6502682380,16550,16550,16550,16550,0
20231109,180500,6502682380,16550,16550,16550,16550,0
20231109,180400,6502682380,16550,16550,16550,16550,0
20231109,180300,6502682380,16550,16550,16550,16550,0
20231109,180200,6502682380,16550,16550,16550,16550,0
20231109,180100,6502682380,16550,16550,16550,16550,0
20231109,180000,6502682380,16550,16550,16550,16550,0
20231109,175900,6502682380,16550,16550,16550,16550,0
20231109,175800,6502682380,16550,16550,16550,16550,0
20231109,175700,6502682380,16550,16550,16550,16550,0
20231109,175600,6502682380,16550,16550,16550,16550,6286
20231109,175500,6502682380,16550,16550,16550,16550,0
20231109,175400,6502682380,16550,16550,16550,16550,0
20231109,175300,6502682380,16550,16550,16550,16550,0
20231109,175200,6502682380,16550,16550,16550,16550,0
20231109,175100,6502682380,16550,16550,16550,16550,0
20231109,175000,6502682380,16550,16550,16550,16550,0
20231109,174900,6502682380,16550,16550,16550,16550,0
20231109,174800,6502682380,16550,16550,16550,16550,0
20231109,174700,6502682380,16550,16550,16550,16550,0
20231109,174600,6502682380,16550,16550,16550,16550,0
20231109,174500,6502682380,16550,16550,16550,16550,0
20231109,174400,6502682380,16550,16550,16550,16550,0
20231109,174300,6502682380,16550,16550,16550,16550,0
20231109,174200,6502682380,16550,16550,16550,16550,0
20231109,174100,6502682380,16550,16550,16550,16550,0
20231109,174000,6502682380,16550,16550,16550,16550,0
20231109,173900,6502682380,16550,16550,16550,16550,0
20231109,173800,6502682380,16550,16550,16550,16550,0
20231109,173700,6502682380,16550,16550,16550,16550,0
20231109,173600,6502682380,16550,16550,16550,16550,0
20231109,173500,6502682380,16550,16550,16550,16550,0
20231109,173400,6502682380,16550,16550,16550,16550,0
20231109,173300,6502682380,16550,16550,16550,16550,0
20231109,173200,6502682380,16550,16550,16550,16550,0
20231109,173100,6502682380,16550,16550,16550,16550,0
20231109,173000,6502682380,16550,16550,16550,16550,0
20231109,172900,6502682380,16550,16550,16550,16550,0
20231109,172800,6502682380,16550,16550,16550,16550,0
20231109,172700,6502682380,16550,16550,16550,16550,0
20231109,172600,6502682380,16550,16550,16550,16550,6286
20231109,172500,6502682380,16550,16550,16550,16550,0
20231109,172400,6502682380,16550,16550,16550,16550,0
20231109,172300,6502682380,16550,16550,16550,16550,0
20231109,172200,6502682380,16550,16550,16550,16550,0
20231109,172100,6502682380,16550,16550,16550,16550,0
20231109,172000,6502682380,16550,16550,16550,16550,0
20231109,171900,6502682380,16550,16550,16550,16550,0
20231109,171800,6502682380,16550,16550,16550,16550,0
20231109,171700,6502682380,16550,16550,16550,16550,0
20231109,171600,6502682380,16550,16550,16550,16550,0
20231109,171500,6502682380,16550,16550,16550,16550,0
20231109,171400,6502682380,16550,16550,16550,16550,0
20231109,171300,6502682380,16550,16550,16550,16550,0
20231109,171200,6502682380,16550,16550,16550,16550,0
20231109,171100,6502682380,16550,16550,16550,16550,0
20231109,171000,6502682380,16550,16550,16550,16550,0
20231109,170900,6502682380,16550,16550,16550,16550,0
20231109,170800,6502682380,16550,16550,16550,16550,0
20231109,170700,6502682380,16550,16550,16550,16550,0
20231109,170600,6502682380,16550,16550,16550,16550,0
20231109,170500,6502682380,16550,16550,16550,16550,0
20231109,170400,6502682380,16550,16550,16550,16550,0
20231109,170300,6502682380,16550,16550,16550,16550,0
20231109,170200,6502682380,16550,16550,16550,16550,0
20231109,170100,6502682380,16550,16550,16550,16550,0
20231109,170000,6502682380,16550,16550,16550,16550,0
20231109,165900,6502682380,16550,16550,16550,16550,0
20231109,165800,6502682380,16550,16550,16550,16550,0
20231109,165700,6502682380,16550,16550,16550,16550,0
20231109,165600,6502682380,16550,16550,16550,16550,6286
20231109,165500,6502682380,16550,16550,16550,16550,0
20231109,165400,6502682380,16550,16550,16550,16550,0
20231109,165300,6502682380,16550,16550,16550,16550,0
20231109,165200,6502682380,16550,16550,16550,16550,0
20231109,165100,6502682380,16550,16550,16550,16550,0
20231109,165000,6502682380,16550,16550,16550,16550,0
20231109,164900,6502682380,16550,16550,16550,16550,0
20231109,164800,6502682380,16550,16550,16550,16550,0
20231109,164700,6502682380,16550,16550,16550,16550,0
20231109,164600,6502682380,16550,16550,16550,16550,0
20231109,164500,6502682380,16550,16550,16550,16550,0
20231109,164400,6502682380,16550,16550,16550,16550,0
20231109,164300,6502682380,16550,16550,16550,16550,0
20231109,164200,6502682380,16550,16550,16550,16550,0
20231109,164100,6502682380,16550,16550,16550,16550,0
20231109,164000,6502682380,16550,16550,16550,16550,0
20231109,163900,6502682380,16550,16550,16550,16550,0
20231109,163800,6502682380,16550,16550,16550,16550,0
20231109,163700,6502682380,16550,16550,16550,16550,0
20231109,163600,6502682380,16550,16550,16550,16550,0
20231109,163500,6502682380,16550,16550,16550,16550,0
20231109,163400,6502682380,16550,16550,16550,16550,0
20231109,163300,6502682380,16550,16550,16550,16550,0
20231109,163200,6502682380,16550,16550,16550,16550,0
20231109,163100,6502682380,16550,16550,16550,16550,0
20231109,163000,6502682380,16550,16550,16550,16550,0
20231109,162900,6502682380,16550,16550,16550,16550,0
20231109,162800,6502682380,16550,16550,16550,16550,0
20231109,162700,6502682380,16550,16550,16550,16550,0
20231109,162600,6502682380,16550,16550,16550,16550,6286
20231109,162500,6502682380,16550,16550,16550,16550,0
20231109,162400,6502682380,16550,16550,16550,16550,0
20231109,162300,6502682380,16550,16550,16550,16550,0
20231109,162200,6502682380,16550,16550,16550,16550,0
20231109,162100,6502682380,16550,16550,16550,16550,0
20231109,162000,6502682380,16550,16550,16550,16550,0
20231109,161900,6502682380,16550,16550,16550,16550,0
20231109,161800,6502682380,16550,16550,16550,16550,0
20231109,161700,6502682380,16550,16550,16550,16550,0
20231109,161600,6502682380,16550,16550,16550,16550,0
20231109,161500,6502682380,16550,16550,16550,16550,0
20231109,161400,6502682380,16550,16550,16550,16550,0
20231109,161300,6502682380,16550,16550,16550,16550,0
20231109,161200,6502682380,16550,16550,16550,16550,0
20231109,161100,6502682380,16550,16550,16550,16550,0
20231109,161000,6502682380,16550,16550,16550,16550,0
20231109,160900,6502682380,16550,16550,16550,16550,0
20231109,160800,6502682380,16550,16550,16550,16550,0
20231109,160700,6502682380,16550,16550,16550,16550,0
20231109,160600,6502682380,16550,16550,16550,16550,0
20231109,160500,6502682380,16550,16550,16550,16550,0
20231109,160400,6502682380,16550,16550,16550,16550,0
20231109,160300,6502682380,16550,16550,16550,16550,0
20231109,160200,6502682380,16550,16550,16550,16550,0
20231109,160100,6502682380,16550,16550,16550,16550,0
20231109,160000,6502682380,16550,16550,16550,16550,0
20231109,155900,6502682380,16550,16550,16550,16550,0
20231109,155800,6502682380,16550,16550,16550,16550,0
20231109,155700,6502682380,16550,16550,16550,16550,0
20231109,155600,6502682380,16550,16550,16550,16550,6286
20231109,155500,6502682380,16550,16550,16550,16550,0
20231109,155400,6502682380,16550,16550,16550,16550,0
20231109,155300,6502682380,16550,16550,16550,16550,0
20231109,155200,6502682380,16550,16550,16550,16550,0
20231109,155100,6502682380,16550,16550,16550,16550,0
20231109,155000,6502682380,16550,16550,16550,16550,0
20231109,154900,6502682380,16550,16550,16550,16550,0
20231109,154800,6502682380,16550,16550,16550,16550,0
20231109,154700,6502682380,16550,16550,16550,16550,0
20231109,154600,6502682380,16550,16550,16550,16550,0
20231109,154500,6502682380,16550,16550,16550,16550,0
20231109,154400,6502682380,16550,16550,16550,16550,0
20231109,154300,6502682380,16550,16550,16550,16550,0
20231109,154200,6502682380,16550,16550,16550,16550,0
20231109,154100,6502682380,16550,16550,16550,16550,0
20231109,154000,6502682380,16550,16550,16550,16550,0
20231109,153900,6502682380,16550,16550,16550,16550,0
20231109,153800,6502682380,16550,16550,16550,16550,0
20231109,153700,6502682380,16550,16550,16550,16550,0
20231109,153600,6502682380,16550,16550,16550,16550,0
20231109,153500,6502682380,16550,16550,16550,16550,0
20231109,153400,6502682380,16550,16550,16550,16550,0
20231109,153300,6502682380,16550,16550,16550,16550,0
20231109,153200,6502682380,16550,16550,16550,16550,0
20231109,153100,6502682380,16550,16550,16550,16550,0
20231109,153000,6502682380,16550,16550,16550,16550,6286
20231109,152900,6398649080,16590,16590,16590,16590,0
20231109,152800,6398649080,16590,16590,16590,16590,0
20231109,152700,6398649080,16590,16590,16590,16590,0
20231109,152600,6398649080,16590,16590,16590,16590,0
20231109,152500,6398649080,16590,16590,16590,16590,0
20231109,152400,6398649080,16590,16590,16590,16590,0
20231109,152300,6398649080,16590,16590,16590,16590,0
20231109,152200,6398649080,16590,16590,16590,16590,0
20231109,152100,6398649080,16590,16590,16590,16590,0
20231109,152000,6398649080,16590,16590,16590,16590,0
20231109,151900,6398649080,16590,16560,16590,16560,823
20231109,151800,6385017030,16560,16540,16580,16530,80
20231109,151700,6383693860,16540,16490,16540,16490,619
20231109,151600,6373470900,16510,16490,16510,16490,529
20231109,151500,6364744210,16490,16500,16510,16490,420
20231109,151400,6357815760,16500,16510,16510,16500,562
20231109,151300,6348541110,16510,16510,16520,16500,627
20231109,151200,6338191740,16510,16540,16540,16510,194
20231109,151100,6334986280,16570,16570,16580,16570,2157
20231109,151000,6299244690,16590,16580,16630,16560,5745
20231109,150900,6204083350,16560,16520,16560,16510,1065
20231109,150800,6186466820,16520,16510,16520,16500,450
20231109,150700,6179036050,16520,16500,16530,16490,1119
20231109,150600,6160553500,16490,16510,16510,16490,264
20231109,150500,6156197360,16510,16500,16520,16470,619
20231109,150400,6145987730,16490,16480,16500,16480,308
20231109,150300,6140907970,16480,16490,16490,16460,2576
20231109,150200,6098456240,16500,16500,16510,16500,277
20231109,150100,6093885640,16500,16500,16510,16490,535
20231109,150000,6085058290,16500,16510,16510,16500,1006
20231109,145900,6068456460,16510,16510,16520,16510,299
20231109,145800,6063519690,16510,16530,16530,16500,439
20231109,145700,6056271210,16520,16530,16540,16520,311
20231109,145600,6051131270,16530,16530,16550,16530,647
20231109,145500,6040435910,16520,16590,16590,16520,1350
20231109,145400,6018052310,16620,16610,16640,16600,4352
20231109,145300,5945738020,16600,16610,16620,16600,431
20231109,145200,5938581700,16610,16610,16620,16600,632
20231109,145100,5928088440,16600,16590,16620,16590,531
20231109,145000,5919271170,16590,16610,16610,16590,771
20231109,144900,5906472580,16610,16530,16630,16530,2139
20231109,144800,5871007500,16530,16510,16540,16510,357
20231109,144700,5865107380,16500,16510,16520,16490,584
20231109,144600,5855468890,16510,16500,16510,16490,602
20231109,144500,5845536210,16500,16500,16520,16490,1890
20231109,144400,5814355170,16510,16590,16590,16510,1444
20231109,144300,5790462370,16590,16570,16590,16560,603
20231109,144200,5780466970,16580,16560,16620,16550,716
20231109,144100,5768599380,16550,16530,16590,16530,561
20231109,144000,5759317090,16590,16530,16590,16510,614
20231109,143900,5749166270,16520,16520,16540,16510,530
20231109,143800,5740409680,16520,16520,16540,16510,638
20231109,143700,5729865990,16510,16500,16510,16490,529
20231109,143600,5721138860,16490,16500,16510,16490,920
20231109,143500,5705961320,16510,16510,16510,16500,401
20231109,143400,5699342070,16510,16480,16520,16480,626
20231109,143300,5689012950,16490,16500,16500,16480,346
20231109,143200,5683308940,16490,16490,16510,16490,568
20231109,143100,5673941520,16500,16500,16500,16490,779
20231109,143000,5661092120,16510,16500,16520,16500,799
20231109,142900,5647904930,16500,16510,16510,16500,331
20231109,142800,5642443340,16510,16500,16510,16490,512
20231109,142700,5633998560,16480,16500,16520,16480,5764
20231109,142600,5538944160,16500,16500,16500,16500,675
20231109,142500,5527806660,16500,16510,16510,16500,726
20231109,142400,5515826140,16500,16520,16520,16500,1389
20231109,142300,5492897050,16510,16510,16530,16510,764
20231109,142200,5480276430,16530,16510,16530,16500,467
20231109,142100,5472566810,16500,16490,16510,16490,559
20231109,142000,5463343370,16500,16470,16500,16470,641
20231109,141900,5452779480,16500,16510,16510,16480,1677
20231109,141800,5425125620,16510,16520,16520,16500,669
20231109,141700,5414082710,16510,16550,16550,16490,1532
20231109,141600,5388750150,16560,16510,16560,16500,485
20231109,141500,5380740010,16490,16520,16520,16490,3102
20231109,141400,5329546100,16520,16540,16540,16510,2223
20231109,141300,5292810440,16540,16590,16590,16540,409
20231109,141200,5286040130,16570,16590,16610,16570,332
20231109,141100,5280533700,16610,16570,16610,16570,322
20231109,141000,5275190200,16560,16600,16610,16550,875
20231109,140900,5260693030,16610,16610,16620,16590,717
20231109,140800,5248789410,16620,16590,16630,16570,366
20231109,140700,5242714030,16600,16570,16600,16550,1568
20231109,140600,5216722320,16580,16610,16610,16580,1022
20231109,140500,5199760820,16600,16640,16640,16600,1437
20231109,140400,5175898520,16620,16660,16660,16610,1292
20231109,140300,5154415470,16660,16720,16720,16650,358
20231109,140200,5148448690,16710,16670,16710,16670,304
20231109,140100,5143377710,16670,16670,16680,16660,101
20231109,140000,5141693880,16660,16700,16720,16650,1448
20231109,135900,5117538540,16710,16760,16760,16690,339
20231109,135800,5111868230,16760,16780,16780,16750,144
20231109,135700,5109454640,16780,16790,16800,16780,176
20231109,135600,5106500560,16780,16740,16780,16740,150
20231109,135500,5103988100,16750,16700,16750,16700,214
20231109,135400,5100408150,16710,16710,16710,16700,315
20231109,135300,5095146650,16720,16720,16730,16720,151
20231109,135200,5092621830,16720,16710,16720,16700,82
20231109,135100,5091252060,16760,16780,16780,16700,1516
20231109,135000,5065894130,16760,16760,16770,16750,83
20231109,134900,5064503280,16760,16800,16800,16760,270
20231109,134800,5059969220,16790,16750,16790,16750,44
20231109,134700,5059231090,16770,16790,16810,16760,115
20231109,134600,5057300230,16780,16750,16780,16750,65
20231109,134500,5056211400,16750,16750,16750,16740,36
20231109,134400,5055608460,16750,16880,16880,16750,1101
20231109,134300,5037096560,16880,16860,16880,16860,282
20231109,134200,5032341250,16870,16890,16900,16870,111
20231109,134100,5030466960,16880,16890,16890,16870,113
20231109,134000,5028558940,16890,16830,16890,16830,395
20231109,133900,5021891140,16870,16820,16870,16810,449
20231109,133800,5014328100,16810,16810,16810,16800,169
20231109,133700,5011488010,16810,16810,16820,16810,197
20231109,133600,5008174860,16810,16810,16810,16790,122
20231109,133500,5006124270,16800,16790,16800,16790,31
20231109,133400,5005603770,16780,16810,16810,16780,301
20231109,133300,5000551010,16810,16820,16820,16800,178
20231109,133200,4997560060,16810,16830,16830,16810,79
20231109,133100,4996231460,16830,16810,16830,16810,226
20231109,133000,4992431330,16810,16830,16830,16800,113
20231109,132900,4990531540,16810,16780,16810,16780,121
20231109,132800,4988498640,16790,16790,16790,16780,27
20231109,132700,4988045360,16800,16800,16810,16800,126
20231109,132600,4985928350,16800,16790,16810,16790,667
20231109,132500,4974724020,16810,16820,16820,16810,336
20231109,132400,4969074700,16830,16820,16830,16820,117
20231109,132300,4967106300,16830,16850,16850,16830,263
20231109,132200,4962674960,16850,16890,16890,16850,79
20231109,132100,4961341930,16890,16890,16890,16880,447
20231109,132000,4953795300,16890,16900,16900,16890,492
20231109,131900,4945484740,16900,16890,16900,16880,583
20231109,131800,4935632340,16890,16900,16900,16880,444
20231109,131700,4928132290,16900,16860,16900,16860,1665
20231109,131600,4900007000,16860,16810,16860,16810,138
20231109,131500,4897681910,16810,16790,16810,16790,75
20231109,131400,4896421870,16790,16790,16810,16790,750
20231109,131300,4883820920,16790,16750,16790,16740,2258
20231109,131200,4846018620,16760,16730,16760,16730,123
20231109,131100,4843960320,16750,16760,16760,16730,128
20231109,131000,4841816970,16740,16740,16740,16720,169
20231109,130900,4838988150,16720,16780,16780,16700,1637
20231109,130800,4811625630,16750,16710,16750,16700,155
20231109,130700,4809031340,16690,16770,16780,16690,651
20231109,130600,4798134030,16760,16770,16780,16760,265
20231109,130500,4793690820,16770,16770,16770,16760,55
20231109,130400,4792768770,16750,16770,16770,16750,127
20231109,130300,4790640570,16780,16750,16780,16740,391
20231109,130200,4784087440,16750,16690,16750,16690,52
20231109,130100,4783218360,16690,16740,16740,16680,632
20231109,130000,4772660580,16750,16740,16750,16730,89
20231109,125900,4771170680,16740,16700,16740,16700,137
20231109,125800,4768878960,16690,16670,16690,16660,217
20231109,125700,4765262090,16670,16720,16720,16670,1791
20231109,125600,4735357150,16730,16770,16770,16730,962
20231109,125500,4719244300,16780,16790,16790,16770,113
20231109,125400,4717348030,16780,16770,16780,16760,349
20231109,125300,4711493820,16770,16780,16790,16770,99
20231109,125200,4709832350,16790,16780,16800,16780,194
20231109,125100,4706574840,16760,16770,16770,16720,264
20231109,125000,4702153900,16790,16790,16800,16770,309
20231109,124900,4696967540,16770,16760,16770,16750,70
20231109,124800,4695794300,16760,16790,16790,16750,251
20231109,124700,4691586460,16780,16790,16800,16780,113
20231109,124600,4689689270,16800,16790,16810,16780,190
20231109,124500,4686497920,16790,16770,16790,16770,100
20231109,124400,4684820200,16770,16810,16810,16760,292
20231109,124300,4679917070,16810,16750,16810,16750,64
20231109,124200,4678843120,16750,16750,16760,16730,64
20231109,124100,4677771150,16730,16770,16810,16730,272
20231109,124000,4673215260,16730,16740,16760,16730,134
20231109,123900,4670972830,16740,16750,16760,16730,176
20231109,123800,4668025800,16810,16760,16810,16720,3237
20231109,123700,4613662590,16770,16760,16770,16750,431
20231109,123600,4606437060,16730,16700,16730,16700,184
20231109,123500,4603362550,16710,16710,16710,16710,57
20231109,123400,4602410080,16690,16670,16690,16630,1625
20231109,123300,4575320330,16680,16750,16770,16680,2357
20231109,123200,4535969520,16790,16800,16800,16790,136
20231109,123100,4533685820,16790,16820,16820,16790,350
20231109,123000,4527805640,16840,16770,16840,16770,325
20231109,122900,4522344680,16770,16760,16770,16680,4781
20231109,122800,4442452940,16760,16840,16840,16760,1544
20231109,122700,4416539310,16830,16820,16840,16820,70
20231109,122600,4415360860,16830,16890,16900,16830,1252
20231109,122500,4394229830,16890,16890,16890,16880,105
20231109,122400,4392456600,16880,16880,16890,16870,186
20231109,122300,4389317890,16880,16860,16880,16860,169
20231109,122200,4386465980,16860,16870,16870,16860,51
20231109,122100,4385605870,16870,16870,16880,16860,279
20231109,122000,4380900710,16860,16830,16860,16830,117
20231109,121900,4378929540,16830,16830,16840,16830,61
20231109,121800,4377902900,16840,16820,16840,16820,76
20231109,121700,4376623560,16820,16800,16820,16800,437
20231109,121600,4369277420,16810,16810,16810,16800,86
20231109,121500,4367831880,16810,16810,16820,16800,707
20231109,121400,4355947610,16800,16910,16910,16800,1768
20231109,121300,4326200110,16910,16890,16910,16880,94
20231109,121200,4324611950,16900,16900,16900,16870,203
20231109,121100,4321183730,16900,16870,16900,16860,1560
20231109,121000,4294864520,16870,16840,16870,16840,255
20231109,120900,4290566300,16840,16830,16840,16830,67
20231109,120800,4289438250,16830,16820,16830,16800,316
20231109,120700,4284125210,16830,16850,16850,16830,244
20231109,120600,4280017440,16850,16870,16870,16850,144
20231109,120500,4277590000,16880,16940,16940,16880,505
20231109,120400,4269044740,16910,16920,16950,16900,288
20231109,120300,4264173160,16910,16930,16940,16910,188
20231109,120200,4260992470,16900,16940,16970,16900,232
20231109,120100,4257061600,16940,16970,17000,16940,1139
20231109,120000,4237747250,16970,16970,17030,16970,791
20231109,115900,4224301490,16980,16950,16980,16950,860
20231109,115800,4209721170,16950,16940,16950,16940,141
20231109,115700,4207331910,16920,16840,16920,16830,1431
20231109,115600,4183204920,16830,16840,16840,16830,227
20231109,115500,4179384240,16840,16820,16840,16810,130
20231109,115400,4177196770,16820,16820,16850,16800,260
20231109,115300,4172824450,16820,16840,16840,16820,74
20231109,115200,4171578880,16870,16850,16870,16800,322
20231109,115100,4166158270,16850,16870,16870,16850,122
20231109,115000,4164101760,16880,16790,16880,16790,127
20231109,114900,4161964730,16810,16840,16840,16810,451
20231109,114800,4154377040,16830,16830,16880,16830,173
20231109,114700,4151460190,16820,16830,16830,16810,114
20231109,114600,4149542310,16810,16780,16810,16770,344
20231109,114500,4143764880,16770,16820,16840,16770,604
20231109,114400,4133617670,16820,16880,16880,16820,696
20231109,114300,4121885040,16880,16850,16880,16850,184
20231109,114200,4118781370,16850,16820,16850,16790,366
20231109,114100,4112630320,16820,16870,16870,16820,399
20231109,114000,4105912520,16870,16810,16870,16810,264
20231109,113900,4101466030,16790,16740,16810,16740,904
20231109,113800,4086329030,16740,16750,16750,16740,312
20231109,113700,4081104500,16770,16800,16800,16770,281
20231109,113600,4076387700,16800,16790,16820,16750,495
20231109,113500,4068075720,16780,16830,16830,16740,708
20231109,113400,4056210450,16840,16850,16870,16830,796
20231109,113300,4042800930,16830,16810,16840,16810,232
20231109,113200,4038896100,16800,16780,16800,16780,132
20231109,113100,4036680280,16840,16740,16840,16740,369
20231109,113000,4030492570,16720,16730,16750,16720,377
20231109,112900,4024187180,16740,16740,16740,16710,186
20231109,112800,4021076960,16710,16750,16750,16690,899
20231109,112700,4006054530,16770,16800,16800,16720,1997
20231109,112600,3972596450,16810,16850,16850,16810,328
20231109,112500,3967079640,16850,16890,16900,16850,1064
20231109,112400,3949134000,16860,16880,16890,16860,686
20231109,112300,3937553820,16870,16930,16930,16870,337
20231109,112200,3931859240,16930,16970,16970,16930,233
20231109,112100,3927910980,16970,16960,16990,16960,170
20231109,112000,3925025520,16960,16860,16960,16860,228
20231109,111900,3921168490,16870,16860,16870,16850,75
20231109,111800,3919904000,16870,16820,16870,16820,948
20231109,111700,3903938170,16820,16940,16960,16810,2141
20231109,111600,3867821120,16940,16930,16960,16920,259
20231109,111500,3863436490,16930,17000,17020,16930,510
20231109,111400,3854786960,16990,17020,17020,16990,720
20231109,111300,3842545230,17030,17010,17040,17010,191
20231109,111200,3839295220,16990,16990,17010,16980,820
20231109,111100,3825364270,16990,17080,17080,16980,1503
20231109,111000,3799801100,17080,17090,17120,17070,269
20231109,110900,3795203110,17120,17120,17140,17070,3602
20231109,110800,3733524560,17120,17120,17130,17090,4048
20231109,110700,3664209760,17120,16990,17200,16980,12122
20231109,110600,3457419210,16980,16980,16990,16980,907
20231109,110500,3442012640,16980,16940,16990,16940,3720
20231109,110400,3378881080,16950,16940,16950,16930,1802
20231109,110300,3348345120,16940,16910,16940,16910,1730
20231109,110200,3319062280,16920,16880,16920,16870,865
20231109,110100,3304444470,16900,16830,16900,16830,388
20231109,110000,3297894660,16840,16780,16840,16770,169
20231109,105900,3295055350,16790,16790,16790,16780,981
20231109,105800,3278590500,16810,16800,16810,16780,340
20231109,105700,3272882690,16810,16780,16830,16780,610
20231109,105600,3262636420,16790,16800,16800,16780,498
20231109,105500,3254274320,16800,16780,16830,16780,324
20231109,105400,3248831320,16790,16750,16800,16750,183
20231109,105300,3245761220,16740,16830,16840,16740,1114
20231109,105200,3227030220,16840,16850,16890,16840,726
20231109,105100,3214793510,16840,16850,16860,16840,684
20231109,105000,3203269270,16860,16840,16860,16840,698
20231109,104900,3191512230,16850,16850,16850,16840,1002
20231109,104800,3174631710,16850,16810,16850,16810,462
20231109,104700,3166850280,16820,16810,16820,16760,415
20231109,104600,3159878360,16840,16870,16870,16770,696
20231109,104500,3148160790,16880,16880,16900,16860,346
20231109,104400,3142323520,16870,16870,16910,16870,427
20231109,104300,3135115200,16840,16940,16950,16840,1453
20231109,104200,3110548060,16950,16930,16960,16900,3185
20231109,104100,3056607940,16930,16990,16990,16910,2050
20231109,104000,3021868230,16990,16840,16990,16840,7246
20231109,103900,2899243600,16840,16690,16840,16690,2900
20231109,103800,2850576190,16720,16620,16720,16620,262
20231109,103700,2846212730,16580,16580,16580,16580,0
20231109,103600,2846212730,16580,16720,16720,16580,1006
20231109,103500,2829438090,16720,16670,16730,16670,432
20231109,103400,2822222530,16700,16580,16700,16580,725
20231109,103300,2810127820,16560,16580,16580,16560,51
20231109,103200,2809283230,16580,16610,16610,16570,385
20231109,103100,2802894400,16610,16620,16620,16600,341
20231109,103000,2797228730,16620,16610,16620,16600,189
20231109,102900,2794089600,16600,16620,16620,16600,293
20231109,102800,2789223030,16640,16630,16650,16630,509
20231109,102700,2780753910,16630,16610,16630,16610,28
20231109,102600,2780288400,16610,16600,16610,16600,144
20231109,102500,2777897880,16600,16620,16620,16600,448
20231109,102400,2770460280,16620,16630,16630,16620,234
20231109,102300,2766568980,16640,16650,16650,16630,161
20231109,102200,2763890180,16630,16600,16630,16600,79
20231109,102100,2762577500,16610,16600,16630,16590,1559
20231109,102000,2736695960,16630,16600,16630,16580,1389
20231109,101900,2713634130,16570,16670,16670,16570,561
20231109,101800,2704309840,16680,16720,16730,16680,1052
20231109,101700,2686730570,16720,16740,16740,16720,240
20231109,101600,2682715270,16730,16750,16750,16710,426
20231109,101500,2675591600,16750,16780,16780,16750,1065
20231109,101400,2657744170,16790,16780,16790,16770,1560
20231109,101300,2631566710,16770,16760,16780,16750,578
20231109,101200,2621878000,16760,16760,16780,16750,1255
20231109,101100,2600837890,16730,16760,16760,16730,74
20231109,101000,2599599560,16760,16730,16770,16710,1938
20231109,100900,2567150730,16730,16770,16770,16730,1138
20231109,100800,2548079620,16780,16810,16840,16770,4023
20231109,100700,2480415960,16810,16790,16810,16740,970
20231109,100600,2464129300,16790,16720,16790,16710,1613
20231109,100500,2437093060,16730,16670,16730,16670,1383
20231109,100400,2414012710,16680,16610,16690,16610,594
20231109,100300,2404127460,16580,16600,16610,16580,237
20231109,100200,2400194670,16590,16620,16620,16590,60
20231109,100100,2399197890,16620,16530,16620,16530,2236
20231109,100000,2362171450,16550,16520,16550,16520,159
20231109,095900,2359544180,16520,16570,16570,16510,286
20231109,095800,2354818920,16560,16500,16560,16490,887
20231109,095700,2340180790,16500,16580,16580,16500,2149
20231109,095600,2304689120,16580,16540,16590,16540,637
20231109,095500,2294140680,16550,16570,16570,16500,362
20231109,095400,2288154700,16600,16590,16650,16460,4522
20231109,095300,2213440860,16650,16560,16650,16530,193
20231109,095200,2210244590,16540,16680,16720,16540,420
20231109,095100,2203264590,16730,16570,16740,16540,688
20231109,095000,2191779070,16580,16550,16580,16520,864
20231109,094900,2177489990,16550,16630,16630,16550,739
20231109,094800,2165239550,16670,16640,16680,16580,1580
20231109,094700,2138998990,16640,16680,16680,16630,704
20231109,094600,2127275220,16630,16810,16880,16630,2004
20231109,094500,2093579410,16870,16840,16870,16760,2621
20231109,094400,2049475490,16830,16720,16840,16720,1471
20231109,094300,2024760970,16710,16660,16760,16660,279
20231109,094200,2020088380,16780,16660,16780,16610,1276
20231109,094100,1998818590,16630,16650,16690,16600,958
20231109,094000,1982889090,16650,16710,16770,16640,1183
20231109,093900,1963158660,16780,16710,16790,16690,1777
20231109,093800,1933343780,16790,16760,16790,16670,1831
20231109,093700,1902663330,16820,16800,16850,16760,4370
20231109,093600,1829186430,16800,16720,16800,16690,5249
20231109,093500,1741180950,16700,16670,16700,16660,2094
20231109,093400,1706232760,16670,16540,16670,16540,739
20231109,093300,1693955620,16530,16600,16700,16450,2155
20231109,093200,1658321120,16590,16600,16620,16520,2835
20231109,093100,1611319960,16600,16730,16730,16580,2088
20231109,093000,1576554230,16660,16670,16740,16620,2963
20231109,092900,1527167070,16690,16690,16700,16640,911
20231109,092800,1511979100,16730,16850,16900,16640,2993
20231109,092700,1461740740,16850,16790,16850,16720,3560
20231109,092600,1401971700,16800,16860,16870,16800,1920
20231109,092500,1369626140,16860,16830,16870,16790,1878
20231109,092400,1337976750,16840,16820,16890,16800,5016
20231109,092300,1253472380,16790,16720,16800,16710,5896
20231109,092200,1154609170,16710,16600,16710,16570,2162
20231109,092100,1118570680,16560,16670,16720,16410,6447
20231109,092000,1011719900,16660,16610,16750,16600,7544
20231109,091900,885874860,16610,16670,16690,16610,3313
20231109,091800,830705330,16670,16430,16670,16420,7664
20231109,091700,704140900,16440,16320,16450,16310,3790
20231109,091600,642050260,16330,16230,16370,16230,3757
20231109,091500,580764450,16200,16120,16250,16070,4406
20231109,091400,509563590,16130,16040,16130,16040,5085
20231109,091300,427855010,16040,15920,16040,15920,2702
20231109,091200,384649710,15920,15900,15930,15900,195
20231109,091100,381547750,15930,15940,15940,15890,298
20231109,091000,376808100,15960,15840,15980,15840,1116
20231109,090900,359047830,15840,15790,15840,15790,347
20231109,090800,353555970,15790,15830,15840,15790,102
20231109,090700,351941640,15830,15790,15850,15780,129
20231109,090600,349901720,15780,15920,15920,15770,1549
20231109,090500,325407920,15950,16000,16000,15950,816
20231109,090400,312390530,16030,16000,16030,16000,1942
20231109,090300,281281430,16010,15860,16040,15860,3478
20231109,090200,225669300,16000,16020,16070,15780,4277
20231109,090100,157127380,16020,15800,16020,15760,5996
20231109,090000,61882060,15800,15820,15820,15610,3925