KissMeData/000390/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,183100,265818730,6330,6330,6330,6330,2114
20231116,183000,265818730,6330,6330,6330,6330,0
20231116,182900,265818730,6330,6330,6330,6330,0
20231116,182800,265818730,6330,6330,6330,6330,0
20231116,182700,265818730,6330,6330,6330,6330,0
20231116,182600,265818730,6330,6330,6330,6330,0
20231116,182500,265818730,6330,6330,6330,6330,0
20231116,182400,265818730,6330,6330,6330,6330,0
20231116,182300,265818730,6330,6330,6330,6330,0
20231116,182200,265818730,6330,6330,6330,6330,0
20231116,182100,265818730,6330,6330,6330,6330,0
20231116,182000,265818730,6330,6330,6330,6330,0
20231116,181900,265818730,6330,6330,6330,6330,0
20231116,181800,265818730,6330,6330,6330,6330,0
20231116,181700,265818730,6330,6330,6330,6330,0
20231116,181600,265818730,6330,6330,6330,6330,0
20231116,181500,265818730,6330,6330,6330,6330,0
20231116,181400,265818730,6330,6330,6330,6330,0
20231116,181300,265818730,6330,6330,6330,6330,0
20231116,181200,265818730,6330,6330,6330,6330,0
20231116,181100,265818730,6330,6330,6330,6330,0
20231116,181000,265818730,6330,6330,6330,6330,0
20231116,180900,265818730,6330,6330,6330,6330,0
20231116,180800,265818730,6330,6330,6330,6330,0
20231116,180700,265818730,6330,6330,6330,6330,0
20231116,180600,265818730,6330,6330,6330,6330,0
20231116,180500,265818730,6330,6330,6330,6330,0
20231116,180400,265818730,6330,6330,6330,6330,0
20231116,180300,265818730,6330,6330,6330,6330,0
20231116,180200,265818730,6330,6330,6330,6330,0
20231116,180100,265818730,6330,6330,6330,6330,2114
20231116,180000,265818730,6330,6330,6330,6330,0
20231116,175900,265818730,6330,6330,6330,6330,0
20231116,175800,265818730,6330,6330,6330,6330,0
20231116,175700,265818730,6330,6330,6330,6330,0
20231116,175600,265818730,6330,6330,6330,6330,0
20231116,175500,265818730,6330,6330,6330,6330,0
20231116,175400,265818730,6330,6330,6330,6330,0
20231116,175300,265818730,6330,6330,6330,6330,0
20231116,175200,265818730,6330,6330,6330,6330,0
20231116,175100,265818730,6330,6330,6330,6330,0
20231116,175000,265818730,6330,6330,6330,6330,0
20231116,174900,265818730,6330,6330,6330,6330,0
20231116,174800,265818730,6330,6330,6330,6330,0
20231116,174700,265818730,6330,6330,6330,6330,0
20231116,174600,265818730,6330,6330,6330,6330,0
20231116,174500,265818730,6330,6330,6330,6330,0
20231116,174400,265818730,6330,6330,6330,6330,0
20231116,174300,265818730,6330,6330,6330,6330,0
20231116,174200,265818730,6330,6330,6330,6330,0
20231116,174100,265818730,6330,6330,6330,6330,0
20231116,174000,265818730,6330,6330,6330,6330,0
20231116,173900,265818730,6330,6330,6330,6330,0
20231116,173800,265818730,6330,6330,6330,6330,0
20231116,173700,265818730,6330,6330,6330,6330,0
20231116,173600,265818730,6330,6330,6330,6330,0
20231116,173500,265818730,6330,6330,6330,6330,0
20231116,173400,265818730,6330,6330,6330,6330,0
20231116,173300,265818730,6330,6330,6330,6330,0
20231116,173200,265818730,6330,6330,6330,6330,0
20231116,173100,265818730,6330,6330,6330,6330,2114
20231116,173000,265818730,6330,6330,6330,6330,0
20231116,172900,265818730,6330,6330,6330,6330,0
20231116,172800,265818730,6330,6330,6330,6330,0
20231116,172700,265818730,6330,6330,6330,6330,0
20231116,172600,265818730,6330,6330,6330,6330,0
20231116,172500,265818730,6330,6330,6330,6330,0
20231116,172400,265818730,6330,6330,6330,6330,0
20231116,172300,265818730,6330,6330,6330,6330,0
20231116,172200,265818730,6330,6330,6330,6330,0
20231116,172100,265818730,6330,6330,6330,6330,0
20231116,172000,265818730,6330,6330,6330,6330,0
20231116,171900,265818730,6330,6330,6330,6330,0
20231116,171800,265818730,6330,6330,6330,6330,0
20231116,171700,265818730,6330,6330,6330,6330,0
20231116,171600,265818730,6330,6330,6330,6330,0
20231116,171500,265818730,6330,6330,6330,6330,0
20231116,171400,265818730,6330,6330,6330,6330,0
20231116,171300,265818730,6330,6330,6330,6330,0
20231116,171200,265818730,6330,6330,6330,6330,0
20231116,171100,265818730,6330,6330,6330,6330,0
20231116,171000,265818730,6330,6330,6330,6330,0
20231116,170900,265818730,6330,6330,6330,6330,0
20231116,170800,265818730,6330,6330,6330,6330,0
20231116,170700,265818730,6330,6330,6330,6330,0
20231116,170600,265818730,6330,6330,6330,6330,0
20231116,170500,265818730,6330,6330,6330,6330,0
20231116,170400,265818730,6330,6330,6330,6330,0
20231116,170300,265818730,6330,6330,6330,6330,0
20231116,170200,265818730,6330,6330,6330,6330,0
20231116,170100,265818730,6330,6330,6330,6330,2114
20231116,170000,265818730,6330,6330,6330,6330,0
20231116,165900,265818730,6330,6330,6330,6330,0
20231116,165800,265818730,6330,6330,6330,6330,0
20231116,165700,265818730,6330,6330,6330,6330,0
20231116,165600,265818730,6330,6330,6330,6330,0
20231116,165500,265818730,6330,6330,6330,6330,0
20231116,165400,265818730,6330,6330,6330,6330,0
20231116,165300,265818730,6330,6330,6330,6330,0
20231116,165200,265818730,6330,6330,6330,6330,0
20231116,165100,265818730,6330,6330,6330,6330,0
20231116,165000,265818730,6330,6330,6330,6330,0
20231116,164900,265818730,6330,6330,6330,6330,0
20231116,164800,265818730,6330,6330,6330,6330,0
20231116,164700,265818730,6330,6330,6330,6330,0
20231116,164600,265818730,6330,6330,6330,6330,0
20231116,164500,265818730,6330,6330,6330,6330,0
20231116,164400,265818730,6330,6330,6330,6330,0
20231116,164300,265818730,6330,6330,6330,6330,0
20231116,164200,265818730,6330,6330,6330,6330,0
20231116,164100,265818730,6330,6330,6330,6330,0
20231116,164000,265818730,6330,6330,6330,6330,0
20231116,163900,265818730,6330,6330,6330,6330,0
20231116,163800,265818730,6330,6330,6330,6330,0
20231116,163700,265818730,6330,6330,6330,6330,0
20231116,163600,265818730,6330,6330,6330,6330,0
20231116,163500,265818730,6330,6330,6330,6330,0
20231116,163400,265818730,6330,6330,6330,6330,0
20231116,163300,265818730,6330,6330,6330,6330,0
20231116,163200,265818730,6330,6330,6330,6330,0
20231116,163100,265818730,6330,6330,6330,6330,2114
20231116,163000,265818730,6330,6330,6330,6330,2114
20231116,162900,252437110,6340,6340,6340,6340,0
20231116,162800,252437110,6340,6340,6340,6340,0
20231116,162700,252437110,6340,6340,6340,6340,0
20231116,162600,252437110,6340,6340,6340,6340,0
20231116,162500,252437110,6340,6340,6340,6340,0
20231116,162400,252437110,6340,6340,6340,6340,0
20231116,162300,252437110,6340,6340,6340,6340,0
20231116,162200,252437110,6340,6340,6340,6340,0
20231116,162100,252437110,6340,6340,6340,6340,0
20231116,162000,252437110,6340,6340,6340,6340,0
20231116,161900,252437110,6340,6340,6340,6330,23
20231116,161800,252291390,6340,6350,6350,6340,592
20231116,161700,248538060,6340,6340,6340,6340,30
20231116,161600,248347860,6340,6350,6350,6340,19
20231116,161500,248227360,6350,6350,6350,6350,0
20231116,161400,248227360,6350,6350,6350,6350,8
20231116,161300,248176560,6340,6340,6340,6340,14
20231116,161200,248087800,6350,6350,6350,6350,4
20231116,161100,248062400,6350,6350,6350,6350,0
20231116,161000,248062400,6350,6350,6350,6350,0
20231116,160900,248062400,6350,6350,6350,6340,69
20231116,160800,247624470,6350,6340,6350,6340,215
20231116,160700,246261020,6350,6350,6350,6350,12
20231116,160600,246184820,6350,6350,6350,6350,0
20231116,160500,246184820,6350,6350,6350,6350,31
20231116,160400,245987970,6350,6350,6350,6350,63
20231116,160300,245587920,6350,6350,6350,6350,38
20231116,160200,245346620,6350,6350,6350,6350,255
20231116,160100,243727370,6360,6350,6360,6350,170
20231116,160000,242647170,6360,6360,6360,6360,11
20231116,155900,242577210,6360,6360,6360,6360,60
20231116,155800,242195610,6360,6360,6360,6360,144
20231116,155700,241279770,6360,6360,6360,6360,46
20231116,155600,240987210,6350,6350,6350,6350,10
20231116,155500,240923710,6360,6360,6360,6360,12
20231116,155400,240847390,6360,6360,6360,6360,133
20231116,155300,240001510,6360,6350,6360,6350,91
20231116,155200,239423290,6350,6350,6350,6350,19
20231116,155100,239302640,6350,6350,6350,6350,0
20231116,155000,239302640,6350,6350,6350,6350,9
20231116,154900,239245490,6350,6350,6350,6350,510
20231116,154800,236006990,6350,6350,6350,6350,43
20231116,154700,235733940,6350,6350,6350,6350,65
20231116,154600,235321190,6350,6350,6350,6350,10
20231116,154500,235257690,6350,6350,6350,6350,0
20231116,154400,235257690,6350,6350,6350,6350,8
20231116,154300,235206890,6350,6350,6350,6350,38
20231116,154200,234965590,6350,6340,6350,6340,37
20231116,154100,234730690,6350,6350,6350,6350,67
20231116,154000,234305240,6350,6350,6350,6350,33
20231116,153900,234095690,6350,6350,6350,6350,8
20231116,153800,234044890,6350,6350,6350,6350,37
20231116,153700,233809940,6350,6350,6350,6350,23
20231116,153600,233663890,6350,6350,6350,6350,10
20231116,153500,233600390,6350,6350,6350,6350,25
20231116,153400,233441640,6350,6350,6350,6350,212
20231116,153300,232095440,6350,6350,6350,6350,76
20231116,153200,231612840,6350,6340,6350,6340,232
20231116,153100,230141240,6350,6350,6350,6350,0
20231116,153000,230141240,6350,6350,6350,6340,521
20231116,152900,226833220,6360,6360,6360,6360,0
20231116,152800,226833220,6360,6360,6360,6360,43
20231116,152700,226559740,6360,6360,6360,6350,112
20231116,152600,225848420,6360,6360,6360,6360,0
20231116,152500,225848420,6360,6360,6360,6360,48
20231116,152400,225543140,6360,6360,6360,6360,0
20231116,152300,225543140,6360,6360,6360,6360,46
20231116,152200,225250580,6360,6360,6360,6360,1
20231116,152100,225244220,6360,6350,6360,6350,111
20231116,152000,224539260,6350,6350,6350,6350,30
20231116,151900,224348760,6360,6350,6360,6350,128
20231116,151800,223535780,6360,6360,6360,6360,78
20231116,151700,223039700,6360,6360,6360,6360,4
20231116,151600,223014260,6360,6350,6360,6350,150
20231116,151500,222061460,6360,6360,6360,6360,51
20231116,151400,221737100,6360,6360,6360,6360,21
20231116,151300,221603540,6360,6360,6360,6360,0
20231116,151200,221603540,6360,6360,6360,6360,47
20231116,151100,221304620,6360,6360,6360,6350,253
20231116,151000,219695560,6360,6350,6360,6350,179
20231116,150900,218557220,6360,6360,6360,6360,12
20231116,150800,218480900,6350,6360,6360,6350,17
20231116,150700,218372830,6360,6360,6360,6360,77
20231116,150600,217883110,6360,6360,6360,6360,35
20231116,150500,217660510,6360,6360,6360,6360,17
20231116,150400,217552390,6360,6360,6360,6360,1330
20231116,150300,209093590,6360,6360,6360,6360,10
20231116,150200,209029990,6360,6360,6360,6360,51
20231116,150100,208705630,6360,6360,6360,6360,5
20231116,150000,208673830,6360,6360,6360,6360,866
20231116,145900,203166070,6360,6360,6360,6360,0
20231116,145800,203166070,6360,6360,6360,6360,12
20231116,145700,203089750,6360,6360,6360,6360,69
20231116,145600,202650910,6360,6360,6360,6360,662
20231116,145500,198440590,6360,6360,6360,6360,7
20231116,145400,198396070,6360,6360,6360,6360,0
20231116,145300,198396070,6360,6360,6360,6360,10
20231116,145200,198332470,6360,6360,6360,6360,36
20231116,145100,198103510,6360,6360,6360,6360,25
20231116,145000,197944510,6360,6360,6360,6360,37
20231116,144900,197709190,6360,6360,6360,6360,9
20231116,144800,197651950,6360,6360,6360,6360,116
20231116,144700,196914190,6360,6360,6360,6360,34
20231116,144600,196697950,6360,6360,6360,6360,100
20231116,144500,196061950,6360,6360,6360,6360,0
20231116,144400,196061950,6360,6360,6360,6360,107
20231116,144300,195381430,6360,6360,6360,6360,0
20231116,144200,195381430,6360,6360,6360,6360,80
20231116,144100,194872630,6360,6360,6360,6360,10
20231116,144000,194809030,6360,6360,6360,6360,59
20231116,143900,194433790,6360,6400,6400,6350,5588
20231116,143800,158854610,6400,6400,6400,6400,0
20231116,143700,158854610,6400,6400,6400,6400,44
20231116,143600,158573010,6400,6400,6400,6400,0
20231116,143500,158573010,6400,6390,6400,6390,24
20231116,143400,158419540,6400,6400,6400,6400,0
20231116,143300,158419540,6400,6400,6400,6400,7
20231116,143200,158374740,6400,6400,6400,6400,46
20231116,143100,158080340,6400,6400,6400,6400,4
20231116,143000,158054740,6400,6400,6400,6400,108
20231116,142900,157363540,6400,6400,6400,6400,0
20231116,142800,157363540,6400,6400,6400,6400,43
20231116,142700,157088340,6400,6400,6400,6400,32
20231116,142600,156883540,6400,6400,6400,6400,8
20231116,142500,156832340,6400,6400,6400,6400,7
20231116,142400,156787540,6400,6400,6400,6400,0
20231116,142300,156787540,6400,6400,6400,6400,6
20231116,142200,156749140,6400,6400,6400,6400,0
20231116,142100,156749140,6400,6390,6400,6390,61
20231116,142000,156358920,6390,6390,6390,6390,0
20231116,141900,156358920,6390,6390,6390,6390,10
20231116,141800,156295020,6390,6390,6390,6390,0
20231116,141700,156295020,6390,6390,6390,6390,58
20231116,141600,155924400,6390,6390,6390,6390,44
20231116,141500,155643240,6390,6390,6390,6390,0
20231116,141400,155643240,6390,6400,6400,6390,54
20231116,141300,155298050,6390,6400,6400,6390,246
20231116,141200,153726000,6390,6390,6400,6390,229
20231116,141100,152261600,6400,6400,6400,6400,36
20231116,141000,152031200,6390,6390,6390,6390,58
20231116,140900,151660580,6400,6400,6400,6400,309
20231116,140800,149682980,6390,6390,6390,6390,90
20231116,140700,149107880,6400,6400,6400,6400,110
20231116,140600,148403880,6400,6400,6400,6400,72
20231116,140500,147943080,6400,6400,6400,6400,9
20231116,140400,147885480,6400,6400,6400,6400,3
20231116,140300,147866280,6400,6400,6400,6400,11
20231116,140200,147795880,6400,6400,6400,6390,19
20231116,140100,147674320,6400,6400,6400,6400,37
20231116,140000,147437520,6400,6400,6400,6400,14
20231116,135900,147347920,6400,6400,6400,6400,35
20231116,135800,147123920,6400,6400,6400,6400,13
20231116,135700,147040720,6400,6400,6400,6400,0
20231116,135600,147040720,6400,6400,6400,6400,42
20231116,135500,146771920,6400,6400,6400,6400,1
20231116,135400,146765520,6400,6400,6400,6400,12
20231116,135300,146688720,6400,6400,6400,6400,10
20231116,135200,146624720,6400,6400,6400,6400,39
20231116,135100,146375120,6400,6400,6400,6400,50
20231116,135000,146055120,6400,6400,6400,6400,0
20231116,134900,146055120,6400,6400,6400,6400,7
20231116,134800,146010320,6400,6400,6400,6400,30
20231116,134700,145818320,6400,6400,6400,6400,11
20231116,134600,145747920,6400,6400,6400,6400,41
20231116,134500,145485520,6400,6400,6400,6400,36
20231116,134400,145255120,6400,6400,6400,6400,8
20231116,134300,145203920,6390,6390,6390,6390,232
20231116,134200,143721440,6400,6400,6400,6400,14
20231116,134100,143631840,6400,6400,6400,6400,36
20231116,134000,143401440,6400,6400,6400,6400,10
20231116,133900,143337440,6400,6390,6400,6390,103
20231116,133800,142679240,6400,6400,6400,6400,10
20231116,133700,142615240,6390,6400,6400,6390,107
20231116,133600,141931440,6400,6400,6400,6400,34
20231116,133500,141713840,6400,6400,6400,6400,12
20231116,133400,141637040,6400,6400,6400,6400,4
20231116,133300,141611440,6390,6390,6390,6390,2261
20231116,133200,127163650,6390,6390,6390,6390,90
20231116,133100,126588550,6390,6390,6390,6390,48
20231116,133000,126281830,6390,6390,6390,6380,158
20231116,132900,125273050,6390,6390,6390,6390,2
20231116,132800,125260270,6390,6390,6390,6390,10
20231116,132700,125196370,6390,6390,6390,6390,28
20231116,132600,125017450,6390,6380,6390,6380,70
20231116,132500,124570450,6380,6390,6390,6380,68
20231116,132400,124136080,6390,6390,6390,6390,17
20231116,132300,124027450,6390,6390,6390,6390,45
20231116,132200,123739900,6380,6380,6380,6380,6
20231116,132100,123701620,6390,6390,6390,6390,9
20231116,132000,123644110,6390,6380,6390,6380,435
20231116,131900,120868460,6390,6390,6390,6390,95
20231116,131800,120261410,6390,6390,6390,6390,0
20231116,131700,120261410,6390,6390,6390,6390,9
20231116,131600,120203900,6380,6380,6380,6380,68
20231116,131500,119770060,6390,6390,6390,6390,44
20231116,131400,119488900,6390,6390,6390,6390,16
20231116,131300,119386660,6390,6390,6390,6390,0
20231116,131200,119386660,6390,6390,6390,6390,8
20231116,131100,119335540,6390,6390,6390,6390,0
20231116,131000,119335540,6390,6390,6390,6390,47
20231116,130900,119035210,6390,6390,6390,6390,39
20231116,130800,118786000,6390,6390,6390,6390,10
20231116,130700,118722100,6390,6390,6390,6390,11
20231116,130600,118651810,6390,6390,6390,6390,0
20231116,130500,118651810,6390,6390,6390,6390,39
20231116,130400,118402600,6390,6390,6390,6390,0
20231116,130300,118402600,6390,6390,6390,6390,9
20231116,130200,118345090,6390,6390,6390,6390,35
20231116,130100,118121440,6390,6390,6390,6390,9
20231116,130000,118063930,6390,6390,6390,6390,49
20231116,125900,117750820,6390,6390,6390,6390,22
20231116,125800,117610240,6390,6380,6390,6380,75
20231116,125700,117131090,6390,6400,6400,6390,116
20231116,125600,116389640,6390,6390,6400,6390,103
20231116,125500,115731390,6400,6400,6400,6390,1405
20231116,125400,106747390,6400,6400,6400,6400,62
20231116,125300,106350590,6400,6400,6400,6400,1
20231116,125200,106344190,6400,6400,6400,6400,30
20231116,125100,106152190,6400,6400,6400,6400,11
20231116,125000,106081790,6390,6400,6400,6390,107
20231116,124900,105397060,6400,6400,6400,6400,22
20231116,124800,105256260,6400,6400,6400,6400,21
20231116,124700,105121860,6400,6400,6400,6400,45
20231116,124600,104833860,6400,6400,6400,6400,22
20231116,124500,104693060,6390,6390,6390,6390,68
20231116,124400,104258540,6390,6390,6390,6390,18
20231116,124300,104143520,6390,6390,6390,6390,446
20231116,124200,101293580,6390,6390,6390,6390,10
20231116,124100,101229680,6390,6390,6390,6390,24
20231116,124000,101076320,6390,6390,6390,6390,48
20231116,123900,100769600,6390,6390,6390,6390,109
20231116,123800,100073090,6390,6390,6390,6390,10
20231116,123700,100009190,6390,6390,6390,6390,32
20231116,123600,99804710,6390,6390,6390,6390,0
20231116,123500,99804710,6390,6390,6390,6390,34
20231116,123400,99587450,6390,6390,6390,6390,54
20231116,123300,99242390,6390,6390,6390,6390,45
20231116,123200,98954840,6390,6390,6390,6390,22
20231116,123100,98814260,6390,6390,6390,6390,6
20231116,123000,98775920,6390,6380,6390,6380,69
20231116,122900,98335490,6390,6390,6390,6390,47
20231116,122800,98035160,6390,6390,6390,6390,31
20231116,122700,97837070,6390,6390,6390,6390,22
20231116,122600,97696490,6390,6390,6390,6390,70
20231116,122500,97249190,6380,6390,6390,6380,305
20231116,122400,95303080,6390,6390,6390,6390,41
20231116,122300,95041090,6390,6390,6390,6390,22
20231116,122200,94900510,6390,6390,6390,6390,11
20231116,122100,94830220,6390,6390,6390,6390,33
20231116,122000,94619350,6390,6390,6390,6390,0
20231116,121900,94619350,6390,6390,6390,6390,103
20231116,121800,93961180,6390,6390,6390,6390,20
20231116,121700,93833380,6390,6390,6390,6380,132
20231116,121600,92990900,6390,6390,6390,6390,22
20231116,121500,92850320,6390,6390,6390,6390,7
20231116,121400,92805590,6390,6390,6390,6390,64
20231116,121300,92396630,6390,6390,6390,6390,0
20231116,121200,92396630,6390,6390,6390,6390,32
20231116,121100,92192150,6380,6380,6380,6380,0
20231116,121000,92192150,6380,6380,6380,6380,61
20231116,120900,91802970,6380,6380,6380,6380,39
20231116,120800,91554150,6390,6390,6390,6390,30
20231116,120700,91362450,6390,6390,6390,6390,2
20231116,120600,91349670,6390,6390,6390,6390,51
20231116,120500,91023780,6390,6390,6390,6390,10
20231116,120400,90959880,6390,6380,6390,6370,365
20231116,120300,88633470,6390,6390,6390,6390,31
20231116,120200,88435380,6390,6390,6390,6390,0
20231116,120100,88435380,6390,6390,6390,6390,32
20231116,120000,88230900,6390,6390,6390,6390,0
20231116,115900,88230900,6390,6390,6400,6390,64
20231116,115800,87821720,6390,6390,6390,6390,11
20231116,115700,87751430,6390,6390,6390,6390,82
20231116,115600,87227450,6390,6390,6390,6390,8
20231116,115500,87176330,6390,6380,6390,6380,120
20231116,115400,86410580,6380,6400,6400,6380,751
20231116,115300,81612540,6400,6400,6400,6400,0
20231116,115200,81612540,6400,6400,6400,6400,29
20231116,115100,81426940,6400,6400,6400,6400,0
20231116,115000,81426940,6400,6400,6400,6400,65
20231116,114900,81010940,6400,6400,6400,6400,10
20231116,114800,80946940,6400,6400,6400,6400,72
20231116,114700,80486140,6400,6400,6400,6400,33
20231116,114600,80274940,6400,6400,6400,6400,813
20231116,114500,75071740,6400,6400,6400,6400,33
20231116,114400,74860540,6400,6400,6400,6400,0
20231116,114300,74860540,6400,6400,6400,6400,116
20231116,114200,74118140,6400,6400,6400,6400,31
20231116,114100,73919740,6400,6400,6400,6400,24
20231116,114000,73766140,6400,6400,6400,6400,7
20231116,113900,73721340,6400,6400,6400,6400,71
20231116,113800,73266940,6400,6400,6400,6400,43
20231116,113700,72991740,6400,6400,6400,6400,56
20231116,113600,72633340,6400,6400,6400,6400,70
20231116,113500,72185340,6400,6400,6400,6400,8
20231116,113400,72134140,6400,6400,6400,6400,22
20231116,113300,71993340,6400,6400,6400,6400,112
20231116,113200,71276540,6400,6400,6400,6400,49
20231116,113100,70962940,6400,6400,6400,6400,60
20231116,113000,70578940,6400,6400,6400,6400,122
20231116,112900,69798140,6400,6400,6400,6400,33
20231116,112800,69586940,6400,6390,6400,6390,290
20231116,112700,67733250,6390,6390,6390,6390,32
20231116,112600,67528770,6390,6390,6390,6390,14
20231116,112500,67439310,6390,6390,6390,6390,21
20231116,112400,67305120,6390,6370,6390,6370,1010
20231116,112300,60856780,6380,6380,6380,6380,55
20231116,112200,60505880,6380,6380,6380,6380,15
20231116,112100,60410180,6380,6380,6380,6380,58
20231116,112000,60040140,6380,6380,6380,6380,12
20231116,111900,59963580,6380,6380,6380,6380,32
20231116,111800,59759420,6380,6380,6380,6370,143
20231116,111700,58847090,6380,6380,6380,6380,9
20231116,111600,58789670,6380,6380,6380,6380,29
20231116,111500,58604650,6370,6380,6380,6370,50
20231116,111400,58285760,6380,6380,6380,6380,66
20231116,111300,57864680,6380,6380,6380,6380,41
20231116,111200,57603100,6380,6380,6380,6380,29
20231116,111100,57418080,6380,6380,6380,6380,0
20231116,111000,57418080,6380,6380,6380,6380,31
20231116,110900,57220300,6380,6380,6380,6380,2
20231116,110800,57207540,6380,6370,6380,6370,64
20231116,110700,56799580,6380,6360,6380,6360,36
20231116,110600,56570560,6360,6360,6360,6360,7
20231116,110500,56526040,6360,6360,6360,6360,22
20231116,110400,56386120,6360,6360,6360,6360,7
20231116,110300,56341600,6360,6370,6370,6360,81
20231116,110200,55826090,6350,6360,6360,6350,1477
20231116,110100,46440360,6370,6380,6380,6370,110
20231116,110000,45739350,6380,6380,6380,6380,42
20231116,105900,45471390,6380,6370,6380,6370,31
20231116,105800,45273700,6370,6380,6380,6370,138
20231116,105700,44394270,6380,6380,6380,6380,7
20231116,105600,44349610,6380,6380,6380,6380,28
20231116,105500,44170970,6380,6380,6380,6380,0
20231116,105400,44170970,6380,6380,6380,6380,29
20231116,105300,43985950,6380,6380,6380,6380,35
20231116,105200,43762650,6380,6380,6380,6380,74
20231116,105100,43290530,6370,6370,6370,6370,90
20231116,105000,42717230,6380,6380,6380,6380,28
20231116,104900,42538590,6380,6380,6380,6380,11
20231116,104800,42468410,6380,6380,6380,6380,32
20231116,104700,42264250,6380,6380,6380,6380,67
20231116,104600,41836790,6380,6380,6380,6380,0
20231116,104500,41836790,6380,6380,6380,6380,72
20231116,104400,41377430,6380,6380,6380,6380,0
20231116,104300,41377430,6380,6380,6380,6380,53
20231116,104200,41039290,6370,6370,6380,6370,40
20231116,104100,40784460,6370,6370,6380,6370,41
20231116,104000,40523280,6370,6370,6370,6370,206
20231116,103900,39211060,6380,6380,6380,6380,22
20231116,103800,39070700,6380,6380,6380,6380,66
20231116,103700,38649620,6380,6380,6380,6380,36
20231116,103600,38419940,6380,6380,6380,6380,128
20231116,103500,37603300,6380,6380,6380,6380,0
20231116,103400,37603300,6380,6380,6380,6380,30
20231116,103300,37411900,6380,6380,6380,6380,44
20231116,103200,37131180,6380,6380,6380,6380,60
20231116,103100,36748380,6380,6380,6380,6380,50
20231116,103000,36429380,6380,6380,6380,6380,22
20231116,102900,36289020,6380,6380,6380,6380,82
20231116,102800,35765860,6370,6370,6370,6370,0
20231116,102700,35765860,6370,6370,6370,6370,149
20231116,102600,34816730,6370,6370,6370,6370,52
20231116,102500,34485490,6380,6380,6380,6380,28
20231116,102400,34306850,6380,6380,6380,6380,48
20231116,102300,34000610,6380,6390,6390,6380,29
20231116,102200,33815370,6390,6380,6390,6370,235
20231116,102100,32317500,6380,6380,6380,6380,124
20231116,102000,31526380,6380,6380,6380,6380,10
20231116,101900,31462580,6380,6380,6380,6380,76
20231116,101800,30977700,6390,6390,6390,6390,34
20231116,101700,30760440,6390,6390,6390,6390,79
20231116,101600,30255630,6390,6380,6390,6380,65
20231116,101500,29840710,6380,6380,6380,6380,0
20231116,101400,29840710,6380,6370,6380,6370,84
20231116,101300,29305580,6370,6380,6380,6370,15
20231116,101200,29209900,6380,6380,6380,6380,39
20231116,101100,28961080,6380,6390,6390,6380,160
20231116,101000,27940180,6400,6400,6400,6400,43
20231116,100900,27664980,6390,6390,6390,6390,0
20231116,100800,27664980,6390,6400,6400,6390,905
20231116,100700,21873000,6390,6390,6390,6390,1439
20231116,100600,12677790,6390,6390,6390,6390,60
20231116,100500,12294390,6390,6390,6390,6390,43
20231116,100400,12019620,6390,6390,6390,6390,36
20231116,100300,11789580,6390,6380,6390,6380,129
20231116,100200,10965280,6390,6380,6390,6380,1049
20231116,100100,4262580,6390,6380,6390,6380,25
20231116,100000,4102980,6390,6380,6390,6380,643