KissMeData/272210/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,205400,16455281800,13700,13700,13700,13700,39832
20231106,205300,16455281800,13700,13700,13700,13700,0
20231106,205200,16455281800,13700,13700,13700,13700,0
20231106,205100,16455281800,13700,13700,13700,13700,0
20231106,205000,16455281800,13700,13700,13700,13700,0
20231106,204900,16455281800,13700,13700,13700,13700,0
20231106,204800,16455281800,13700,13700,13700,13700,0
20231106,204700,16455281800,13700,13700,13700,13700,0
20231106,204600,16455281800,13700,13700,13700,13700,0
20231106,204500,16455281800,13700,13700,13700,13700,0
20231106,204400,16455281800,13700,13700,13700,13700,0
20231106,204300,16455281800,13700,13700,13700,13700,0
20231106,204200,16455281800,13700,13700,13700,13700,0
20231106,204100,16455281800,13700,13700,13700,13700,0
20231106,204000,16455281800,13700,13700,13700,13700,0
20231106,203900,16455281800,13700,13700,13700,13700,0
20231106,203800,16455281800,13700,13700,13700,13700,0
20231106,203700,16455281800,13700,13700,13700,13700,0
20231106,203600,16455281800,13700,13700,13700,13700,0
20231106,203500,16455281800,13700,13700,13700,13700,0
20231106,203400,16455281800,13700,13700,13700,13700,0
20231106,203300,16455281800,13700,13700,13700,13700,0
20231106,203200,16455281800,13700,13700,13700,13700,0
20231106,203100,16455281800,13700,13700,13700,13700,0
20231106,203000,16455281800,13700,13700,13700,13700,0
20231106,202900,16455281800,13700,13700,13700,13700,0
20231106,202800,16455281800,13700,13700,13700,13700,0
20231106,202700,16455281800,13700,13700,13700,13700,0
20231106,202600,16455281800,13700,13700,13700,13700,0
20231106,202500,16455281800,13700,13700,13700,13700,0
20231106,202400,16455281800,13700,13700,13700,13700,39832
20231106,202300,16455281800,13700,13700,13700,13700,0
20231106,202200,16455281800,13700,13700,13700,13700,0
20231106,202100,16455281800,13700,13700,13700,13700,0
20231106,202000,16455281800,13700,13700,13700,13700,0
20231106,201900,16455281800,13700,13700,13700,13700,0
20231106,201800,16455281800,13700,13700,13700,13700,0
20231106,201700,16455281800,13700,13700,13700,13700,0
20231106,201600,16455281800,13700,13700,13700,13700,0
20231106,201500,16455281800,13700,13700,13700,13700,0
20231106,201400,16455281800,13700,13700,13700,13700,0
20231106,201300,16455281800,13700,13700,13700,13700,0
20231106,201200,16455281800,13700,13700,13700,13700,0
20231106,201100,16455281800,13700,13700,13700,13700,0
20231106,201000,16455281800,13700,13700,13700,13700,0
20231106,200900,16455281800,13700,13700,13700,13700,0
20231106,200800,16455281800,13700,13700,13700,13700,0
20231106,200700,16455281800,13700,13700,13700,13700,0
20231106,200600,16455281800,13700,13700,13700,13700,0
20231106,200500,16455281800,13700,13700,13700,13700,0
20231106,200400,16455281800,13700,13700,13700,13700,0
20231106,200300,16455281800,13700,13700,13700,13700,0
20231106,200200,16455281800,13700,13700,13700,13700,0
20231106,200100,16455281800,13700,13700,13700,13700,0
20231106,200000,16455281800,13700,13700,13700,13700,0
20231106,195900,16455281800,13700,13700,13700,13700,0
20231106,195800,16455281800,13700,13700,13700,13700,0
20231106,195700,16455281800,13700,13700,13700,13700,0
20231106,195600,16455281800,13700,13700,13700,13700,0
20231106,195500,16455281800,13700,13700,13700,13700,0
20231106,195400,16455281800,13700,13700,13700,13700,39832
20231106,195300,16455281800,13700,13700,13700,13700,0
20231106,195200,16455281800,13700,13700,13700,13700,0
20231106,195100,16455281800,13700,13700,13700,13700,0
20231106,195000,16455281800,13700,13700,13700,13700,0
20231106,194900,16455281800,13700,13700,13700,13700,0
20231106,194800,16455281800,13700,13700,13700,13700,0
20231106,194700,16455281800,13700,13700,13700,13700,0
20231106,194600,16455281800,13700,13700,13700,13700,0
20231106,194500,16455281800,13700,13700,13700,13700,0
20231106,194400,16455281800,13700,13700,13700,13700,0
20231106,194300,16455281800,13700,13700,13700,13700,0
20231106,194200,16455281800,13700,13700,13700,13700,0
20231106,194100,16455281800,13700,13700,13700,13700,0
20231106,194000,16455281800,13700,13700,13700,13700,0
20231106,193900,16455281800,13700,13700,13700,13700,0
20231106,193800,16455281800,13700,13700,13700,13700,0
20231106,193700,16455281800,13700,13700,13700,13700,0
20231106,193600,16455281800,13700,13700,13700,13700,0
20231106,193500,16455281800,13700,13700,13700,13700,0
20231106,193400,16455281800,13700,13700,13700,13700,0
20231106,193300,16455281800,13700,13700,13700,13700,0
20231106,193200,16455281800,13700,13700,13700,13700,0
20231106,193100,16455281800,13700,13700,13700,13700,0
20231106,193000,16455281800,13700,13700,13700,13700,0
20231106,192900,16455281800,13700,13700,13700,13700,0
20231106,192800,16455281800,13700,13700,13700,13700,0
20231106,192700,16455281800,13700,13700,13700,13700,0
20231106,192600,16455281800,13700,13700,13700,13700,0
20231106,192500,16455281800,13700,13700,13700,13700,0
20231106,192400,16455281800,13700,13700,13700,13700,39832
20231106,192300,16455281800,13700,13700,13700,13700,0
20231106,192200,16455281800,13700,13700,13700,13700,0
20231106,192100,16455281800,13700,13700,13700,13700,0
20231106,192000,16455281800,13700,13700,13700,13700,0
20231106,191900,16455281800,13700,13700,13700,13700,0
20231106,191800,16455281800,13700,13700,13700,13700,0
20231106,191700,16455281800,13700,13700,13700,13700,0
20231106,191600,16455281800,13700,13700,13700,13700,0
20231106,191500,16455281800,13700,13700,13700,13700,0
20231106,191400,16455281800,13700,13700,13700,13700,0
20231106,191300,16455281800,13700,13700,13700,13700,0
20231106,191200,16455281800,13700,13700,13700,13700,0
20231106,191100,16455281800,13700,13700,13700,13700,0
20231106,191000,16455281800,13700,13700,13700,13700,0
20231106,190900,16455281800,13700,13700,13700,13700,0
20231106,190800,16455281800,13700,13700,13700,13700,0
20231106,190700,16455281800,13700,13700,13700,13700,0
20231106,190600,16455281800,13700,13700,13700,13700,0
20231106,190500,16455281800,13700,13700,13700,13700,0
20231106,190400,16455281800,13700,13700,13700,13700,0
20231106,190300,16455281800,13700,13700,13700,13700,0
20231106,190200,16455281800,13700,13700,13700,13700,0
20231106,190100,16455281800,13700,13700,13700,13700,0
20231106,190000,16455281800,13700,13700,13700,13700,0
20231106,185900,16455281800,13700,13700,13700,13700,0
20231106,185800,16455281800,13700,13700,13700,13700,0
20231106,185700,16455281800,13700,13700,13700,13700,0
20231106,185600,16455281800,13700,13700,13700,13700,0
20231106,185500,16455281800,13700,13700,13700,13700,0
20231106,185400,16455281800,13700,13700,13700,13700,39832
20231106,185300,16455281800,13700,13700,13700,13700,0
20231106,185200,16455281800,13700,13700,13700,13700,0
20231106,185100,16455281800,13700,13700,13700,13700,0
20231106,185000,16455281800,13700,13700,13700,13700,0
20231106,184900,16455281800,13700,13700,13700,13700,0
20231106,184800,16455281800,13700,13700,13700,13700,0
20231106,184700,16455281800,13700,13700,13700,13700,0
20231106,184600,16455281800,13700,13700,13700,13700,0
20231106,184500,16455281800,13700,13700,13700,13700,0
20231106,184400,16455281800,13700,13700,13700,13700,0
20231106,184300,16455281800,13700,13700,13700,13700,0
20231106,184200,16455281800,13700,13700,13700,13700,0
20231106,184100,16455281800,13700,13700,13700,13700,0
20231106,184000,16455281800,13700,13700,13700,13700,0
20231106,183900,16455281800,13700,13700,13700,13700,0
20231106,183800,16455281800,13700,13700,13700,13700,0
20231106,183700,16455281800,13700,13700,13700,13700,0
20231106,183600,16455281800,13700,13700,13700,13700,0
20231106,183500,16455281800,13700,13700,13700,13700,0
20231106,183400,16455281800,13700,13700,13700,13700,0
20231106,183300,16455281800,13700,13700,13700,13700,0
20231106,183200,16455281800,13700,13700,13700,13700,0
20231106,183100,16455281800,13700,13700,13700,13700,0
20231106,183000,16455281800,13700,13700,13700,13700,0
20231106,182900,16455281800,13700,13700,13700,13700,0
20231106,182800,16455281800,13700,13700,13700,13700,0
20231106,182700,16455281800,13700,13700,13700,13700,0
20231106,182600,16455281800,13700,13700,13700,13700,0
20231106,182500,16455281800,13700,13700,13700,13700,0
20231106,182400,16455281800,13700,13700,13700,13700,39832
20231106,182300,16455281800,13700,13700,13700,13700,0
20231106,182200,16455281800,13700,13700,13700,13700,0
20231106,182100,16455281800,13700,13700,13700,13700,0
20231106,182000,16455281800,13700,13700,13700,13700,0
20231106,181900,16455281800,13700,13700,13700,13700,0
20231106,181800,16455281800,13700,13700,13700,13700,0
20231106,181700,16455281800,13700,13700,13700,13700,0
20231106,181600,16455281800,13700,13700,13700,13700,0
20231106,181500,16455281800,13700,13700,13700,13700,0
20231106,181400,16455281800,13700,13700,13700,13700,0
20231106,181300,16455281800,13700,13700,13700,13700,0
20231106,181200,16455281800,13700,13700,13700,13700,0
20231106,181100,16455281800,13700,13700,13700,13700,0
20231106,181000,16455281800,13700,13700,13700,13700,0
20231106,180900,16455281800,13700,13700,13700,13700,0
20231106,180800,16455281800,13700,13700,13700,13700,0
20231106,180700,16455281800,13700,13700,13700,13700,0
20231106,180600,16455281800,13700,13700,13700,13700,0
20231106,180500,16455281800,13700,13700,13700,13700,0
20231106,180400,16455281800,13700,13700,13700,13700,0
20231106,180300,16455281800,13700,13700,13700,13700,0
20231106,180200,16455281800,13700,13700,13700,13700,0
20231106,180100,16455281800,13700,13700,13700,13700,0
20231106,180000,16455281800,13700,13700,13700,13700,0
20231106,175900,16455281800,13700,13700,13700,13700,0
20231106,175800,16455281800,13700,13700,13700,13700,0
20231106,175700,16455281800,13700,13700,13700,13700,0
20231106,175600,16455281800,13700,13700,13700,13700,0
20231106,175500,16455281800,13700,13700,13700,13700,0
20231106,175400,16455281800,13700,13700,13700,13700,39832
20231106,175300,16455281800,13700,13700,13700,13700,0
20231106,175200,16455281800,13700,13700,13700,13700,0
20231106,175100,16455281800,13700,13700,13700,13700,0
20231106,175000,16455281800,13700,13700,13700,13700,0
20231106,174900,16455281800,13700,13700,13700,13700,0
20231106,174800,16455281800,13700,13700,13700,13700,0
20231106,174700,16455281800,13700,13700,13700,13700,0
20231106,174600,16455281800,13700,13700,13700,13700,0
20231106,174500,16455281800,13700,13700,13700,13700,0
20231106,174400,16455281800,13700,13700,13700,13700,0
20231106,174300,16455281800,13700,13700,13700,13700,0
20231106,174200,16455281800,13700,13700,13700,13700,0
20231106,174100,16455281800,13700,13700,13700,13700,0
20231106,174000,16455281800,13700,13700,13700,13700,0
20231106,173900,16455281800,13700,13700,13700,13700,0
20231106,173800,16455281800,13700,13700,13700,13700,0
20231106,173700,16455281800,13700,13700,13700,13700,0
20231106,173600,16455281800,13700,13700,13700,13700,0
20231106,173500,16455281800,13700,13700,13700,13700,0
20231106,173400,16455281800,13700,13700,13700,13700,0
20231106,173300,16455281800,13700,13700,13700,13700,0
20231106,173200,16455281800,13700,13700,13700,13700,0
20231106,173100,16455281800,13700,13700,13700,13700,0
20231106,173000,16455281800,13700,13700,13700,13700,0
20231106,172900,16455281800,13700,13700,13700,13700,0
20231106,172800,16455281800,13700,13700,13700,13700,0
20231106,172700,16455281800,13700,13700,13700,13700,0
20231106,172600,16455281800,13700,13700,13700,13700,0
20231106,172500,16455281800,13700,13700,13700,13700,0
20231106,172400,16455281800,13700,13700,13700,13700,39832
20231106,172300,16455281800,13700,13700,13700,13700,0
20231106,172200,16455281800,13700,13700,13700,13700,0
20231106,172100,16455281800,13700,13700,13700,13700,0
20231106,172000,16455281800,13700,13700,13700,13700,0
20231106,171900,16455281800,13700,13700,13700,13700,0
20231106,171800,16455281800,13700,13700,13700,13700,0
20231106,171700,16455281800,13700,13700,13700,13700,0
20231106,171600,16455281800,13700,13700,13700,13700,0
20231106,171500,16455281800,13700,13700,13700,13700,0
20231106,171400,16455281800,13700,13700,13700,13700,0
20231106,171300,16455281800,13700,13700,13700,13700,0
20231106,171200,16455281800,13700,13700,13700,13700,0
20231106,171100,16455281800,13700,13700,13700,13700,0
20231106,171000,16455281800,13700,13700,13700,13700,0
20231106,170900,16455281800,13700,13700,13700,13700,0
20231106,170800,16455281800,13700,13700,13700,13700,0
20231106,170700,16455281800,13700,13700,13700,13700,0
20231106,170600,16455281800,13700,13700,13700,13700,0
20231106,170500,16455281800,13700,13700,13700,13700,0
20231106,170400,16455281800,13700,13700,13700,13700,0
20231106,170300,16455281800,13700,13700,13700,13700,0
20231106,170200,16455281800,13700,13700,13700,13700,0
20231106,170100,16455281800,13700,13700,13700,13700,0
20231106,170000,16455281800,13700,13700,13700,13700,0
20231106,165900,16455281800,13700,13700,13700,13700,0
20231106,165800,16455281800,13700,13700,13700,13700,0
20231106,165700,16455281800,13700,13700,13700,13700,0
20231106,165600,16455281800,13700,13700,13700,13700,0
20231106,165500,16455281800,13700,13700,13700,13700,0
20231106,165400,16455281800,13700,13700,13700,13700,39832
20231106,165300,16455281800,13700,13700,13700,13700,0
20231106,165200,16455281800,13700,13700,13700,13700,0
20231106,165100,16455281800,13700,13700,13700,13700,0
20231106,165000,16455281800,13700,13700,13700,13700,0
20231106,164900,16455281800,13700,13700,13700,13700,0
20231106,164800,16455281800,13700,13700,13700,13700,0
20231106,164700,16455281800,13700,13700,13700,13700,0
20231106,164600,16455281800,13700,13700,13700,13700,0
20231106,164500,16455281800,13700,13700,13700,13700,0
20231106,164400,16455281800,13700,13700,13700,13700,0
20231106,164300,16455281800,13700,13700,13700,13700,0
20231106,164200,16455281800,13700,13700,13700,13700,0
20231106,164100,16455281800,13700,13700,13700,13700,0
20231106,164000,16455281800,13700,13700,13700,13700,0
20231106,163900,16455281800,13700,13700,13700,13700,0
20231106,163800,16455281800,13700,13700,13700,13700,0
20231106,163700,16455281800,13700,13700,13700,13700,0
20231106,163600,16455281800,13700,13700,13700,13700,0
20231106,163500,16455281800,13700,13700,13700,13700,0
20231106,163400,16455281800,13700,13700,13700,13700,0
20231106,163300,16455281800,13700,13700,13700,13700,0
20231106,163200,16455281800,13700,13700,13700,13700,0
20231106,163100,16455281800,13700,13700,13700,13700,0
20231106,163000,16455281800,13700,13700,13700,13700,0
20231106,162900,16455281800,13700,13700,13700,13700,0
20231106,162800,16455281800,13700,13700,13700,13700,0
20231106,162700,16455281800,13700,13700,13700,13700,0
20231106,162600,16455281800,13700,13700,13700,13700,0
20231106,162500,16455281800,13700,13700,13700,13700,0
20231106,162400,16455281800,13700,13700,13700,13700,39832
20231106,162300,16455281800,13700,13700,13700,13700,0
20231106,162200,16455281800,13700,13700,13700,13700,0
20231106,162100,16455281800,13700,13700,13700,13700,0
20231106,162000,16455281800,13700,13700,13700,13700,0
20231106,161900,16455281800,13700,13700,13700,13700,0
20231106,161800,16455281800,13700,13700,13700,13700,0
20231106,161700,16455281800,13700,13700,13700,13700,0
20231106,161600,16455281800,13700,13700,13700,13700,0
20231106,161500,16455281800,13700,13700,13700,13700,0
20231106,161400,16455281800,13700,13700,13700,13700,0
20231106,161300,16455281800,13700,13700,13700,13700,0
20231106,161200,16455281800,13700,13700,13700,13700,0
20231106,161100,16455281800,13700,13700,13700,13700,0
20231106,161000,16455281800,13700,13700,13700,13700,0
20231106,160900,16455281800,13700,13700,13700,13700,0
20231106,160800,16455281800,13700,13700,13700,13700,0
20231106,160700,16455281800,13700,13700,13700,13700,0
20231106,160600,16455281800,13700,13700,13700,13700,0
20231106,160500,16455281800,13700,13700,13700,13700,0
20231106,160400,16455281800,13700,13700,13700,13700,0
20231106,160300,16455281800,13700,13700,13700,13700,0
20231106,160200,16455281800,13700,13700,13700,13700,0
20231106,160100,16455281800,13700,13700,13700,13700,0
20231106,160000,16455281800,13700,13700,13700,13700,0
20231106,155900,16455281800,13700,13700,13700,13700,0
20231106,155800,16455281800,13700,13700,13700,13700,0
20231106,155700,16455281800,13700,13700,13700,13700,0
20231106,155600,16455281800,13700,13700,13700,13700,0
20231106,155500,16455281800,13700,13700,13700,13700,0
20231106,155400,16455281800,13700,13700,13700,13700,39832
20231106,155300,16455281800,13700,13700,13700,13700,0
20231106,155200,16455281800,13700,13700,13700,13700,0
20231106,155100,16455281800,13700,13700,13700,13700,0
20231106,155000,16455281800,13700,13700,13700,13700,0
20231106,154900,16455281800,13700,13700,13700,13700,0
20231106,154800,16455281800,13700,13700,13700,13700,0
20231106,154700,16455281800,13700,13700,13700,13700,0
20231106,154600,16455281800,13700,13700,13700,13700,0
20231106,154500,16455281800,13700,13700,13700,13700,0
20231106,154400,16455281800,13700,13700,13700,13700,0
20231106,154300,16455281800,13700,13700,13700,13700,0
20231106,154200,16455281800,13700,13700,13700,13700,0
20231106,154100,16455281800,13700,13700,13700,13700,0
20231106,154000,16455281800,13700,13700,13700,13700,0
20231106,153900,16455281800,13700,13700,13700,13700,0
20231106,153800,16455281800,13700,13700,13700,13700,0
20231106,153700,16455281800,13700,13700,13700,13700,0
20231106,153600,16455281800,13700,13700,13700,13700,0
20231106,153500,16455281800,13700,13700,13700,13700,0
20231106,153400,16455281800,13700,13700,13700,13700,0
20231106,153300,16455281800,13700,13700,13700,13700,0
20231106,153200,16455281800,13700,13700,13700,13700,0
20231106,153100,16455281800,13700,13700,13700,13700,0
20231106,153000,16455281800,13700,13700,13700,13700,39832
20231106,152900,15909583400,13640,13640,13640,13640,0
20231106,152800,15909583400,13640,13640,13640,13640,0
20231106,152700,15909583400,13640,13640,13640,13640,0
20231106,152600,15909583400,13640,13640,13640,13640,0
20231106,152500,15909583400,13640,13640,13640,13640,0
20231106,152400,15909583400,13640,13640,13640,13640,0
20231106,152300,15909583400,13640,13640,13640,13640,0
20231106,152200,15909583400,13640,13640,13640,13640,0
20231106,152100,15909583400,13640,13640,13640,13640,0
20231106,152000,15909583400,13640,13640,13640,13640,0
20231106,151900,15909583400,13640,13650,13660,13630,3731
20231106,151800,15858696940,13640,13660,13660,13640,1499
20231106,151700,15838246390,13640,13650,13660,13640,3883
20231106,151600,15785247300,13650,13670,13670,13650,2237
20231106,151500,15754692680,13660,13670,13670,13660,3102
20231106,151400,15712319190,13660,13670,13670,13660,1190
20231106,151300,15696063090,13660,13670,13670,13660,994
20231106,151200,15682481710,13660,13660,13670,13660,476
20231106,151100,15675979360,13660,13670,13680,13660,2143
20231106,151000,15646684630,13660,13680,13680,13660,1340
20231106,150900,15628367000,13670,13680,13680,13670,8856
20231106,150800,15507305230,13670,13680,13680,13670,1761
20231106,150700,15483223120,13680,13680,13690,13670,3719
20231106,150600,15432339650,13690,13690,13690,13680,134
20231106,150500,15430505620,13680,13680,13690,13680,5313
20231106,150400,15357821140,13680,13660,13680,13660,2976
20231106,150300,15317132420,13670,13670,13670,13660,1168
20231106,150200,15301166570,13670,13660,13670,13660,1295
20231106,150100,15283467230,13650,13640,13660,13640,2524
20231106,150000,15249011610,13650,13640,13650,13640,197
20231106,145900,15246323000,13640,13650,13650,13640,503
20231106,145800,15239460460,13650,13640,13650,13640,443
20231106,145700,15233415690,13640,13610,13650,13610,6951
20231106,145600,15138680820,13610,13600,13620,13600,2565
20231106,145500,15103771300,13600,13590,13610,13580,2017
20231106,145400,15076351060,13600,13590,13600,13570,3431
20231106,145300,15029712710,13580,13580,13590,13580,684
20231106,145200,15020420780,13600,13580,13600,13570,1044
20231106,145100,15006242750,13580,13600,13600,13580,1987
20231106,145000,14979245410,13580,13590,13600,13580,464
20231106,144900,14972941160,13590,13590,13600,13580,1131
20231106,144800,14957570640,13590,13570,13590,13570,865
20231106,144700,14945816350,13590,13580,13590,13560,7483
20231106,144600,14844268530,13590,13580,13600,13580,1726
20231106,144500,14820820630,13580,13580,13590,13570,2076
20231106,144400,14792622190,13590,13580,13590,13580,1598
20231106,144300,14770906980,13580,13590,13600,13580,2001
20231106,144200,14743710490,13590,13580,13600,13580,145
20231106,144100,14741740700,13590,13590,13610,13580,1642
20231106,144000,14719415890,13580,13570,13590,13570,2589
20231106,143900,14684260560,13580,13600,13610,13570,6580
20231106,143800,14594826230,13610,13600,13610,13600,1555
20231106,143700,14573677860,13610,13600,13610,13600,828
20231106,143600,14562416420,13610,13610,13620,13600,4995
20231106,143500,14494437360,13610,13610,13620,13610,1136
20231106,143400,14478976250,13610,13610,13620,13610,1555
20231106,143300,14457812560,13610,13610,13620,13610,674
20231106,143200,14448638100,13610,13620,13620,13610,712
20231106,143100,14438947620,13620,13610,13620,13610,950
20231106,143000,14426017240,13610,13630,13630,13610,4155
20231106,142900,14369439460,13620,13640,13640,13620,6345
20231106,142800,14282939070,13640,13640,13650,13640,999
20231106,142700,14269312610,13640,13640,13650,13640,2096
20231106,142600,14240718250,13650,13640,13650,13640,630
20231106,142500,14232123930,13640,13630,13650,13630,617
20231106,142400,14223709700,13640,13640,13650,13630,2293
20231106,142300,14192433110,13640,13640,13650,13640,1065
20231106,142200,14177904050,13650,13650,13650,13640,690
20231106,142100,14168492300,13650,13650,13650,13640,737
20231106,142000,14158439510,13640,13640,13650,13630,732
20231106,141900,14148455890,13650,13640,13650,13630,2381
20231106,141800,14115987440,13640,13650,13650,13640,77
20231106,141700,14114937050,13640,13650,13650,13640,776
20231106,141600,14104351870,13640,13640,13650,13640,764
20231106,141500,14093930730,13640,13650,13650,13640,331
20231106,141400,14089413840,13650,13640,13650,13640,514
20231106,141300,14082402190,13650,13670,13670,13640,1987
20231106,141200,14055278970,13670,13670,13670,13660,252
20231106,141100,14051836310,13670,13670,13680,13660,848
20231106,141000,14040241690,13670,13670,13680,13660,328
20231106,140900,14035757980,13670,13690,13690,13670,1975
20231106,140800,14008725580,13690,13700,13700,13690,372
20231106,140700,14003632720,13690,13690,13700,13690,1193
20231106,140600,13987292280,13690,13690,13700,13680,1941
20231106,140500,13960720460,13680,13680,13680,13670,1173
20231106,140400,13944674060,13680,13650,13680,13640,2410
20231106,140300,13911741390,13650,13640,13660,13640,2983
20231106,140200,13871046260,13640,13640,13640,13630,539
20231106,140100,13863698100,13640,13640,13640,13630,820
20231106,140000,13852513360,13640,13630,13640,13630,443
20231106,135900,13846475200,13630,13630,13640,13630,1593
20231106,135800,13824762540,13630,13640,13640,13630,1919
20231106,135700,13798604500,13640,13640,13650,13630,808
20231106,135600,13787583300,13650,13640,13650,13640,515
20231106,135500,13780556610,13640,13640,13650,13630,2340
20231106,135400,13748644290,13630,13620,13630,13620,2898
20231106,135300,13709145450,13620,13620,13630,13620,854
20231106,135200,13697513050,13630,13630,13630,13620,687
20231106,135100,13688154980,13630,13630,13630,13620,1852
20231106,135000,13662912970,13620,13640,13640,13620,1516
20231106,134900,13642257960,13630,13620,13640,13620,2505
20231106,134800,13608124390,13620,13630,13630,13620,1956
20231106,134700,13581477690,13630,13640,13650,13630,2134
20231106,134600,13552374150,13640,13640,13650,13640,588
20231106,134500,13544353370,13650,13670,13670,13640,8128
20231106,134400,13433363740,13670,13690,13690,13660,4069
20231106,134300,13377734970,13680,13690,13690,13680,449
20231106,134200,13371592120,13690,13680,13690,13680,993
20231106,134100,13358007500,13690,13690,13690,13680,516
20231106,134000,13350945320,13690,13680,13690,13680,758
20231106,133900,13340575770,13680,13690,13690,13680,76
20231106,133800,13339535870,13690,13690,13690,13680,1297
20231106,133700,13321780120,13680,13690,13690,13680,2083
20231106,133600,13293276770,13690,13690,13700,13680,421
20231106,133500,13287513330,13700,13700,13700,13690,2325
20231106,133400,13255681870,13690,13690,13700,13690,974
20231106,133300,13242340980,13690,13690,13700,13680,1269
20231106,133200,13224968180,13670,13680,13690,13670,408
20231106,133100,13219387920,13680,13690,13690,13670,252
20231106,133000,13215939330,13690,13670,13690,13670,740
20231106,132900,13205820040,13670,13690,13690,13670,1338
20231106,132800,13187518630,13680,13680,13690,13680,576
20231106,132700,13179636510,13680,13690,13690,13670,830
20231106,132600,13168281620,13690,13690,13690,13680,733
20231106,132500,13158247850,13680,13690,13690,13680,1451
20231106,132400,13138397850,13690,13690,13700,13680,3254
20231106,132300,13093845730,13690,13700,13710,13690,1352
20231106,132200,13075323600,13700,13700,13710,13700,1410
20231106,132100,13056006450,13710,13700,13710,13700,695
20231106,132000,13046484810,13700,13710,13710,13700,1611
20231106,131900,13024399030,13710,13690,13710,13690,370
20231106,131800,13019328310,13700,13700,13700,13690,1169
20231106,131700,13003317150,13690,13690,13710,13690,179
20231106,131600,13000865540,13700,13710,13710,13700,1269
20231106,131500,12983479640,13700,13720,13720,13700,699
20231106,131400,12973897050,13700,13690,13720,13690,3924
20231106,131300,12920124520,13700,13700,13700,13690,2605
20231106,131200,12884444700,13690,13670,13700,13660,1918
20231106,131100,12858194230,13690,13660,13690,13660,1890
20231106,131000,12832376450,13660,13690,13690,13660,7405
20231106,130900,12731119470,13690,13690,13700,13680,672
20231106,130800,12721921370,13690,13710,13710,13690,1343
20231106,130700,12703523320,13710,13700,13710,13700,3115
20231106,130600,12660844930,13690,13680,13700,13680,3407
20231106,130500,12614193530,13690,13700,13700,13680,1859
20231106,130400,12588743700,13690,13680,13700,13680,1850
20231106,130300,12563417260,13690,13680,13690,13680,456
20231106,130200,12557176600,13690,13690,13700,13690,2855
20231106,130100,12518091490,13690,13700,13700,13690,931
20231106,130000,12505345390,13690,13690,13700,13690,213
20231106,125900,12502429340,13700,13690,13700,13690,1128
20231106,125800,12486980520,13690,13690,13690,13680,1591
20231106,125700,12465213800,13680,13690,13690,13680,416
20231106,125600,12459518810,13690,13690,13690,13680,537
20231106,125500,12452167320,13690,13680,13690,13680,1093
20231106,125400,12437207210,13690,13690,13700,13680,1480
20231106,125300,12416950890,13690,13690,13700,13680,1562
20231106,125200,12395564160,13690,13700,13700,13680,994
20231106,125100,12381953480,13690,13690,13700,13680,533
20231106,125000,12374655130,13690,13690,13700,13680,1128
20231106,124900,12359213870,13700,13680,13700,13670,1706
20231106,124800,12335862680,13670,13680,13690,13670,833
20231106,124700,12324465610,13690,13700,13700,13690,383
20231106,124600,12319219400,13700,13700,13700,13690,458
20231106,124500,12312946470,13690,13700,13710,13690,1806
20231106,124400,12288204300,13710,13720,13720,13700,536
20231106,124300,12280854750,13720,13710,13720,13700,744
20231106,124200,12270654030,13710,13720,13730,13710,385
20231106,124100,12265371790,13700,13700,13730,13700,442
20231106,124000,12259307520,13730,13730,13730,13700,410
20231106,123900,12253682500,13730,13730,13740,13700,1389
20231106,123800,12234627260,13720,13750,13750,13720,2735
20231106,123700,12197056970,13750,13740,13750,13730,4163
20231106,123600,12139854660,13740,13740,13740,13730,1664
20231106,123500,12116995980,13740,13710,13750,13710,4322
20231106,123400,12057630750,13720,13690,13740,13690,10685
20231106,123300,11911088690,13690,13700,13700,13690,545
20231106,123200,11903625480,13700,13690,13700,13670,1458
20231106,123100,11883677960,13690,13680,13700,13680,782
20231106,123000,11872972470,13680,13690,13690,13680,1158
20231106,122900,11857120120,13680,13680,13690,13680,1988
20231106,122800,11829921980,13690,13680,13690,13670,1719
20231106,122700,11806402700,13690,13680,13690,13670,1096
20231106,122600,11791409800,13680,13690,13690,13680,3389
20231106,122500,11745044730,13690,13700,13700,13690,1803
20231106,122400,11720355480,13700,13690,13700,13690,3456
20231106,122300,11673034810,13690,13690,13700,13680,1692
20231106,122200,11649876220,13690,13690,13700,13690,2138
20231106,122100,11620605690,13700,13690,13700,13680,2448
20231106,122000,11587082960,13680,13700,13700,13680,1426
20231106,121900,11567559930,13700,13700,13710,13690,1675
20231106,121800,11544613430,13700,13710,13710,13700,2355
20231106,121700,11512339400,13700,13710,13720,13700,1180
20231106,121600,11496156670,13710,13700,13720,13700,3203
20231106,121500,11452247890,13710,13700,13710,13690,4768
20231106,121400,11386930050,13690,13700,13700,13690,1166
20231106,121300,11370961180,13700,13690,13700,13690,1029
20231106,121200,11356869620,13690,13700,13700,13690,891
20231106,121100,11344667100,13700,13710,13710,13690,3702
20231106,121000,11293947420,13700,13710,13710,13700,1480
20231106,120900,11273657370,13710,13700,13710,13700,1577
20231106,120800,11252039010,13710,13700,13710,13700,2421
20231106,120700,11218849920,13710,13710,13710,13700,1181
20231106,120600,11202660170,13700,13710,13710,13700,1950
20231106,120500,11175935920,13710,13690,13710,13690,3943
20231106,120400,11121915850,13700,13700,13700,13690,2171
20231106,120300,11092184270,13700,13700,13710,13690,6036
20231106,120200,11009489360,13700,13700,13700,13680,978
20231106,120100,10996094620,13700,13700,13700,13690,4002
20231106,120000,10941281870,13700,13690,13700,13680,1509
20231106,115900,10920621450,13680,13680,13690,13680,1006
20231106,115800,10906853790,13700,13690,13700,13680,2094
20231106,115700,10878191620,13680,13700,13700,13680,3823
20231106,115600,10825853910,13700,13690,13700,13690,2607
20231106,115500,10790145760,13700,13690,13700,13690,5474
20231106,115400,10715156790,13700,13650,13700,13650,16653
20231106,115300,10487405360,13650,13650,13660,13640,1667
20231106,115200,10464647280,13650,13660,13660,13650,2689
20231106,115100,10427920440,13650,13670,13670,13640,1347
20231106,115000,10409522280,13670,13630,13670,13630,8043
20231106,114900,10299752750,13620,13620,13640,13620,342
20231106,114800,10295090240,13640,13630,13640,13620,2166
20231106,114700,10265575970,13630,13630,13630,13620,1247
20231106,114600,10248587520,13620,13620,13630,13610,700
20231106,114500,10239056200,13630,13610,13640,13590,1863
20231106,114400,10213679810,13600,13580,13610,13580,1462
20231106,114300,10193806790,13590,13580,13590,13570,1969
20231106,114200,10167063850,13580,13570,13580,13570,367
20231106,114100,10162081220,13580,13580,13580,13570,483
20231106,114000,10155522210,13580,13570,13580,13570,954
20231106,113900,10142572900,13580,13580,13580,13570,1521
20231106,113800,10121919120,13580,13570,13580,13570,2429
20231106,113700,10088956230,13580,13580,13600,13580,835
20231106,113600,10077606220,13570,13590,13620,13570,308
20231106,113500,10073417930,13620,13580,13620,13560,6394
20231106,113400,9986499010,13570,13590,13600,13570,429
20231106,113300,9980668540,13600,13570,13600,13570,573
20231106,113200,9972881030,13570,13590,13600,13570,766
20231106,113100,9962483480,13590,13570,13600,13560,586
20231106,113000,9954526020,13570,13580,13580,13560,958
20231106,112900,9941528350,13560,13580,13600,13560,4851
20231106,112800,9875697670,13580,13590,13600,13570,3175
20231106,112700,9832567760,13600,13620,13620,13590,2374
20231106,112600,9800258650,13620,13620,13630,13610,786
20231106,112500,9789553580,13620,13610,13620,13610,925
20231106,112400,9776959310,13620,13600,13620,13600,2010
20231106,112300,9749608280,13610,13600,13610,13600,1630
20231106,112200,9727435390,13610,13600,13610,13590,691
20231106,112100,9718036770,13600,13590,13610,13590,1416
20231106,112000,9698776700,13600,13610,13610,13590,2028
20231106,111900,9671197310,13610,13620,13620,13600,2111
20231106,111800,9642478770,13610,13600,13620,13600,2126
20231106,111700,9613542320,13600,13620,13620,13600,1702
20231106,111600,9590380760,13620,13630,13640,13610,1238
20231106,111500,9573514120,13630,13620,13640,13620,2050
20231106,111400,9545571820,13620,13610,13630,13610,2143
20231106,111300,9516386190,13620,13610,13620,13600,750
20231106,111200,9506178340,13600,13600,13600,13590,1788
20231106,111100,9481862840,13590,13590,13600,13580,1118
20231106,111000,9466669070,13590,13590,13600,13580,2113
20231106,110900,9437959460,13580,13590,13590,13580,1485
20231106,110800,9417785780,13580,13590,13590,13580,861
20231106,110700,9406090430,13580,13580,13590,13580,1055
20231106,110600,9391762550,13580,13570,13590,13570,1528
20231106,110500,9371015640,13570,13580,13590,13560,3035
20231106,110400,9329816130,13570,13580,13580,13570,1752
20231106,110300,9306030510,13570,13590,13590,13570,1193
20231106,110200,9289838140,13570,13570,13590,13570,3272
20231106,110100,9245414220,13580,13570,13580,13560,1465
20231106,110000,9225531970,13580,13580,13580,13570,965
20231106,105900,9212431740,13590,13600,13610,13570,1855
20231106,105800,9187211310,13600,13610,13620,13600,3561
20231106,105700,9138750700,13620,13630,13630,13610,1971
20231106,105600,9111907630,13620,13630,13630,13610,3320
20231106,105500,9066715930,13630,13640,13650,13620,1499
20231106,105400,9046286580,13620,13650,13650,13620,4632
20231106,105300,8983109330,13650,13650,13660,13650,6492
20231106,105200,8894491320,13650,13660,13660,13640,5118
20231106,105100,8824621860,13660,13650,13660,13650,5183
20231106,105000,8753865080,13650,13650,13660,13640,5377
20231106,104900,8680469760,13650,13640,13650,13630,2631
20231106,104800,8644581280,13640,13630,13640,13630,3202
20231106,104700,8600909580,13630,13570,13630,13570,6071
20231106,104600,8518335920,13570,13550,13570,13530,1403
20231106,104500,8499319100,13560,13530,13560,13530,1048
20231106,104400,8485118510,13540,13520,13540,13520,1885
20231106,104300,8459601970,13520,13550,13550,13500,7442
20231106,104200,8359049460,13550,13550,13560,13550,634
20231106,104100,8350453590,13560,13560,13570,13560,1102
20231106,104000,8335506290,13560,13560,13570,13550,2045
20231106,103900,8307780350,13570,13560,13570,13550,788
20231106,103800,8297093700,13560,13530,13560,13520,5073
20231106,103700,8228391650,13530,13520,13530,13510,1231
20231106,103600,8211747510,13520,13520,13520,13510,1236
20231106,103500,8195044160,13520,13520,13530,13520,1218
20231106,103400,8178573430,13530,13530,13530,13530,351
20231106,103300,8173824400,13530,13520,13530,13520,696
20231106,103200,8164413280,13520,13510,13550,13510,5754
20231106,103100,8086585330,13510,13510,13510,13500,6618
20231106,103000,7997228370,13510,13550,13560,13510,7957
20231106,102900,7889621870,13560,13550,13560,13540,3029
20231106,102800,7848589750,13570,13580,13580,13550,2255
20231106,102700,7817986510,13570,13540,13580,13540,20516
20231106,102600,7539930770,13530,13530,13540,13530,4647
20231106,102500,7477017460,13530,13540,13540,13530,393
20231106,102400,7471697850,13530,13530,13540,13530,620
20231106,102300,7463304640,13530,13540,13540,13530,808
20231106,102200,7452368830,13540,13530,13550,13530,1110
20231106,102100,7437342470,13530,13540,13540,13520,3049
20231106,102000,7396093000,13540,13520,13550,13520,471
20231106,101900,7389716020,13550,13530,13550,13500,4630
20231106,101800,7327044420,13500,13480,13540,13480,11213
20231106,101700,7175690560,13480,13500,13500,13480,3932
20231106,101600,7122663780,13500,13500,13510,13490,3646
20231106,101500,7073442590,13500,13530,13530,13480,3599
20231106,101400,7024889720,13540,13540,13550,13500,2487
20231106,101300,6991298710,13540,13500,13560,13500,4218
20231106,101200,6934277490,13490,13500,13520,13490,3427
20231106,101100,6888030200,13480,13460,13520,13460,5678
20231106,101000,6811479530,13450,13460,13480,13450,4728
20231106,100900,6747865230,13460,13480,13480,13460,2315
20231106,100800,6716694100,13470,13520,13520,13470,5720
20231106,100700,6639523050,13510,13520,13550,13510,6468
20231106,100600,6552018230,13520,13550,13550,13520,3797
20231106,100500,6500628370,13550,13560,13560,13540,2302
20231106,100400,6469441320,13550,13560,13560,13540,1869
20231106,100300,6444110900,13550,13550,13570,13550,2553
20231106,100200,6409509080,13560,13570,13580,13560,1009
20231106,100100,6395819510,13570,13560,13570,13550,2440
20231106,100000,6362720360,13560,13560,13570,13550,2351
20231106,095900,6330846140,13560,13540,13560,13540,2159
20231106,095800,6301585310,13540,13540,13540,13530,5588
20231106,095700,6225924110,13540,13550,13560,13540,2663
20231106,095600,6189847970,13550,13530,13550,13520,5689
20231106,095500,6112851470,13530,13520,13550,13520,6051
20231106,095400,6030928140,13520,13480,13520,13480,4895
20231106,095300,5964820920,13480,13450,13480,13450,7116
20231106,095200,5868997140,13450,13430,13450,13430,2897
20231106,095100,5830052780,13420,13440,13440,13420,2924
20231106,095000,5790773890,13440,13430,13440,13420,8020
20231106,094900,5683054960,13430,13440,13440,13430,3557
20231106,094800,5635269660,13430,13440,13450,13430,7548
20231106,094700,5533858410,13450,13450,13450,13440,3291
20231106,094600,5489619650,13450,13450,13450,13440,4122
20231106,094500,5434196320,13450,13460,13460,13450,936
20231106,094400,5421600240,13450,13460,13470,13450,3377
20231106,094300,5376175360,13460,13470,13470,13460,1612
20231106,094200,5354475310,13460,13450,13470,13450,11108
20231106,094100,5204974810,13450,13470,13470,13450,5209
20231106,094000,5134881020,13450,13460,13470,13450,6891
20231106,093900,5042143880,13470,13480,13490,13460,10037
20231106,093800,4906909470,13480,13490,13500,13480,4112
20231106,093700,4851445750,13490,13500,13500,13480,3563
20231106,093600,4803372420,13500,13500,13510,13490,3338
20231106,093500,4758314790,13500,13490,13510,13490,4117
20231106,093400,4702747550,13490,13490,13490,13480,4673
20231106,093300,4639710430,13510,13490,13510,13480,14349
20231106,093200,4446126240,13490,13480,13500,13480,5678
20231106,093100,4369537420,13500,13520,13530,13480,13955
20231106,093000,4181016320,13530,13530,13530,13520,4933
20231106,092900,4114281790,13530,13530,13540,13520,2693
20231106,092800,4077846880,13530,13550,13550,13530,1132
20231106,092700,4062524740,13540,13540,13560,13540,2814
20231106,092600,4024410260,13540,13530,13550,13530,4708
20231106,092500,3960657470,13540,13530,13550,13530,2733
20231106,092400,3923671900,13540,13540,13550,13530,2329
20231106,092300,3892139000,13540,13580,13580,13530,3098
20231106,092200,3850179630,13580,13620,13620,13540,11671
20231106,092100,3691521730,13620,13640,13640,13620,6743
20231106,092000,3599585070,13640,13650,13650,13630,1577
20231106,091900,3578074100,13640,13640,13670,13630,9348
20231106,091800,3450503030,13640,13610,13660,13610,3735
20231106,091700,3399592000,13610,13580,13610,13570,4642
20231106,091600,3336533490,13580,13550,13590,13550,5182
20231106,091500,3266228630,13550,13530,13560,13520,2241
20231106,091400,3235882270,13530,13490,13540,13460,3870
20231106,091300,3183670640,13490,13480,13520,13460,7922
20231106,091200,3076869820,13480,13510,13550,13460,9873
20231106,091100,2943659580,13520,13540,13560,13500,5723
20231106,091000,2866236000,13510,13470,13540,13450,5519
20231106,090900,2791765100,13470,13450,13470,13350,25591
20231106,090800,2448546180,13450,13540,13550,13440,30376
20231106,090700,2038629210,13530,13550,13560,13530,8148
20231106,090600,1928273650,13540,13600,13610,13540,16874
20231106,090500,1699280650,13600,13620,13680,13600,15029
20231106,090400,1494519840,13630,13650,13680,13620,13263
20231106,090300,1313544730,13650,13610,13700,13610,6746
20231106,090200,1221507690,13610,13610,13700,13590,17241
20231106,090100,986836460,13640,13710,13790,13600,30283
20231106,090000,573152210,13700,13870,13870,13700,41358