KissMeData/001230/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,183300,216434120,9110,9110,9110,9110,301
20231116,183200,216434120,9110,9110,9110,9110,0
20231116,183100,216434120,9110,9110,9110,9110,0
20231116,183000,216434120,9110,9110,9110,9110,0
20231116,182900,216434120,9110,9110,9110,9110,0
20231116,182800,216434120,9110,9110,9110,9110,0
20231116,182700,216434120,9110,9110,9110,9110,0
20231116,182600,216434120,9110,9110,9110,9110,0
20231116,182500,216434120,9110,9110,9110,9110,0
20231116,182400,216434120,9110,9110,9110,9110,0
20231116,182300,216434120,9110,9110,9110,9110,0
20231116,182200,216434120,9110,9110,9110,9110,0
20231116,182100,216434120,9110,9110,9110,9110,0
20231116,182000,216434120,9110,9110,9110,9110,0
20231116,181900,216434120,9110,9110,9110,9110,0
20231116,181800,216434120,9110,9110,9110,9110,0
20231116,181700,216434120,9110,9110,9110,9110,0
20231116,181600,216434120,9110,9110,9110,9110,0
20231116,181500,216434120,9110,9110,9110,9110,0
20231116,181400,216434120,9110,9110,9110,9110,0
20231116,181300,216434120,9110,9110,9110,9110,0
20231116,181200,216434120,9110,9110,9110,9110,0
20231116,181100,216434120,9110,9110,9110,9110,0
20231116,181000,216434120,9110,9110,9110,9110,0
20231116,180900,216434120,9110,9110,9110,9110,0
20231116,180800,216434120,9110,9110,9110,9110,0
20231116,180700,216434120,9110,9110,9110,9110,0
20231116,180600,216434120,9110,9110,9110,9110,0
20231116,180500,216434120,9110,9110,9110,9110,0
20231116,180400,216434120,9110,9110,9110,9110,0
20231116,180300,216434120,9110,9110,9110,9110,301
20231116,180200,216434120,9110,9110,9110,9110,0
20231116,180100,216434120,9110,9110,9110,9110,0
20231116,180000,216434120,9110,9110,9110,9110,0
20231116,175900,216434120,9110,9110,9110,9110,0
20231116,175800,216434120,9110,9110,9110,9110,0
20231116,175700,216434120,9110,9110,9110,9110,0
20231116,175600,216434120,9110,9110,9110,9110,0
20231116,175500,216434120,9110,9110,9110,9110,0
20231116,175400,216434120,9110,9110,9110,9110,0
20231116,175300,216434120,9110,9110,9110,9110,0
20231116,175200,216434120,9110,9110,9110,9110,0
20231116,175100,216434120,9110,9110,9110,9110,0
20231116,175000,216434120,9110,9110,9110,9110,0
20231116,174900,216434120,9110,9110,9110,9110,0
20231116,174800,216434120,9110,9110,9110,9110,0
20231116,174700,216434120,9110,9110,9110,9110,0
20231116,174600,216434120,9110,9110,9110,9110,0
20231116,174500,216434120,9110,9110,9110,9110,0
20231116,174400,216434120,9110,9110,9110,9110,0
20231116,174300,216434120,9110,9110,9110,9110,0
20231116,174200,216434120,9110,9110,9110,9110,0
20231116,174100,216434120,9110,9110,9110,9110,0
20231116,174000,216434120,9110,9110,9110,9110,0
20231116,173900,216434120,9110,9110,9110,9110,0
20231116,173800,216434120,9110,9110,9110,9110,0
20231116,173700,216434120,9110,9110,9110,9110,0
20231116,173600,216434120,9110,9110,9110,9110,0
20231116,173500,216434120,9110,9110,9110,9110,0
20231116,173400,216434120,9110,9110,9110,9110,0
20231116,173300,216434120,9110,9110,9110,9110,301
20231116,173200,216434120,9110,9110,9110,9110,0
20231116,173100,216434120,9110,9110,9110,9110,0
20231116,173000,216434120,9110,9110,9110,9110,0
20231116,172900,216434120,9110,9110,9110,9110,0
20231116,172800,216434120,9110,9110,9110,9110,0
20231116,172700,216434120,9110,9110,9110,9110,0
20231116,172600,216434120,9110,9110,9110,9110,0
20231116,172500,216434120,9110,9110,9110,9110,0
20231116,172400,216434120,9110,9110,9110,9110,0
20231116,172300,216434120,9110,9110,9110,9110,0
20231116,172200,216434120,9110,9110,9110,9110,0
20231116,172100,216434120,9110,9110,9110,9110,0
20231116,172000,216434120,9110,9110,9110,9110,0
20231116,171900,216434120,9110,9110,9110,9110,0
20231116,171800,216434120,9110,9110,9110,9110,0
20231116,171700,216434120,9110,9110,9110,9110,0
20231116,171600,216434120,9110,9110,9110,9110,0
20231116,171500,216434120,9110,9110,9110,9110,0
20231116,171400,216434120,9110,9110,9110,9110,0
20231116,171300,216434120,9110,9110,9110,9110,0
20231116,171200,216434120,9110,9110,9110,9110,0
20231116,171100,216434120,9110,9110,9110,9110,0
20231116,171000,216434120,9110,9110,9110,9110,0
20231116,170900,216434120,9110,9110,9110,9110,0
20231116,170800,216434120,9110,9110,9110,9110,0
20231116,170700,216434120,9110,9110,9110,9110,0
20231116,170600,216434120,9110,9110,9110,9110,0
20231116,170500,216434120,9110,9110,9110,9110,0
20231116,170400,216434120,9110,9110,9110,9110,0
20231116,170300,216434120,9110,9110,9110,9110,301
20231116,170200,216434120,9110,9110,9110,9110,0
20231116,170100,216434120,9110,9110,9110,9110,0
20231116,170000,216434120,9110,9110,9110,9110,0
20231116,165900,216434120,9110,9110,9110,9110,0
20231116,165800,216434120,9110,9110,9110,9110,0
20231116,165700,216434120,9110,9110,9110,9110,0
20231116,165600,216434120,9110,9110,9110,9110,0
20231116,165500,216434120,9110,9110,9110,9110,0
20231116,165400,216434120,9110,9110,9110,9110,0
20231116,165300,216434120,9110,9110,9110,9110,0
20231116,165200,216434120,9110,9110,9110,9110,0
20231116,165100,216434120,9110,9110,9110,9110,0
20231116,165000,216434120,9110,9110,9110,9110,0
20231116,164900,216434120,9110,9110,9110,9110,0
20231116,164800,216434120,9110,9110,9110,9110,0
20231116,164700,216434120,9110,9110,9110,9110,0
20231116,164600,216434120,9110,9110,9110,9110,0
20231116,164500,216434120,9110,9110,9110,9110,0
20231116,164400,216434120,9110,9110,9110,9110,0
20231116,164300,216434120,9110,9110,9110,9110,0
20231116,164200,216434120,9110,9110,9110,9110,0
20231116,164100,216434120,9110,9110,9110,9110,0
20231116,164000,216434120,9110,9110,9110,9110,0
20231116,163900,216434120,9110,9110,9110,9110,0
20231116,163800,216434120,9110,9110,9110,9110,0
20231116,163700,216434120,9110,9110,9110,9110,0
20231116,163600,216434120,9110,9110,9110,9110,0
20231116,163500,216434120,9110,9110,9110,9110,0
20231116,163400,216434120,9110,9110,9110,9110,0
20231116,163300,216434120,9110,9110,9110,9110,301
20231116,163200,216434120,9110,9110,9110,9110,0
20231116,163100,216434120,9110,9110,9110,9110,0
20231116,163000,216434120,9110,9110,9110,9110,301
20231116,162900,213692010,9120,9120,9120,9120,0
20231116,162800,213692010,9120,9120,9120,9120,0
20231116,162700,213692010,9120,9120,9120,9120,0
20231116,162600,213692010,9120,9120,9120,9120,0
20231116,162500,213692010,9120,9120,9120,9120,0
20231116,162400,213692010,9120,9120,9120,9120,0
20231116,162300,213692010,9120,9120,9120,9120,0
20231116,162200,213692010,9120,9120,9120,9120,0
20231116,162100,213692010,9120,9120,9120,9120,0
20231116,162000,213692010,9120,9120,9120,9120,0
20231116,161900,213692010,9120,9120,9120,9120,70
20231116,161800,213053610,9130,9120,9130,9120,26
20231116,161700,212816400,9140,9140,9140,9140,0
20231116,161600,212816400,9140,9120,9140,9120,38
20231116,161500,212469620,9120,9120,9120,9120,0
20231116,161400,212469620,9120,9120,9120,9120,0
20231116,161300,212469620,9120,9130,9130,9120,110
20231116,161200,211465700,9130,9130,9130,9130,0
20231116,161100,211465700,9130,9130,9130,9130,32
20231116,161000,211173540,9140,9140,9140,9140,11
20231116,160900,211073000,9140,9140,9140,9140,0
20231116,160800,211073000,9140,9140,9140,9140,0
20231116,160700,211073000,9140,9140,9140,9140,0
20231116,160600,211073000,9140,9140,9140,9140,5
20231116,160500,211027300,9140,9140,9140,9140,0
20231116,160400,211027300,9140,9140,9140,9140,3
20231116,160300,210999880,9130,9130,9130,9130,54
20231116,160200,210506860,9130,9130,9130,9130,12
20231116,160100,210397300,9140,9140,9140,9140,0
20231116,160000,210397300,9140,9140,9140,9140,0
20231116,155900,210397300,9140,9140,9140,9140,0
20231116,155800,210397300,9140,9140,9140,9140,1
20231116,155700,210388160,9130,9130,9130,9130,32
20231116,155600,210096000,9140,9140,9140,9140,0
20231116,155500,210096000,9140,9140,9140,9140,1
20231116,155400,210086860,9130,9130,9130,9130,40
20231116,155300,209721660,9130,9130,9130,9130,0
20231116,155200,209721660,9130,9130,9130,9130,0
20231116,155100,209721660,9130,9130,9130,9130,32
20231116,155000,209429500,9130,9130,9130,9130,0
20231116,154900,209429500,9130,9130,9130,9130,0
20231116,154800,209429500,9130,9130,9130,9130,0
20231116,154700,209429500,9130,9130,9130,9130,0
20231116,154600,209429500,9130,9130,9130,9130,33
20231116,154500,209128210,9130,9130,9130,9130,30
20231116,154400,208854310,9140,9140,9140,9140,0
20231116,154300,208854310,9140,9140,9140,9140,0
20231116,154200,208854310,9140,9140,9140,9140,25
20231116,154100,208625810,9140,9140,9140,9140,6
20231116,154000,208570970,9140,9140,9140,9140,9
20231116,153900,208488710,9140,9140,9140,9140,220
20231116,153800,206477910,9140,9140,9140,9140,0
20231116,153700,206477910,9140,9140,9140,9140,0
20231116,153600,206477910,9140,9140,9140,9140,0
20231116,153500,206477910,9140,9140,9140,9140,1
20231116,153400,206468770,9150,9150,9150,9150,66
20231116,153300,205864870,9160,9160,9160,9160,0
20231116,153200,205864870,9160,9160,9160,9160,124
20231116,153100,204729030,9160,9160,9160,9160,288
20231116,153000,202090950,9150,9150,9150,9150,20
20231116,152900,201907950,9150,9150,9150,9150,0
20231116,152800,201907950,9150,9150,9150,9150,1
20231116,152700,201898800,9150,9160,9160,9150,25
20231116,152600,201669950,9150,9150,9150,9150,113
20231116,152500,200636000,9140,9140,9140,9140,0
20231116,152400,200636000,9140,9140,9140,9140,10
20231116,152300,200544600,9140,9140,9140,9140,41
20231116,152200,200169860,9140,9140,9140,9140,0
20231116,152100,200169860,9140,9140,9140,9140,0
20231116,152000,200169860,9140,9140,9140,9140,61
20231116,151900,199612320,9140,9150,9150,9140,50
20231116,151800,199154940,9150,9150,9150,9150,38
20231116,151700,198807240,9150,9150,9150,9150,56
20231116,151600,198294840,9150,9150,9150,9150,6
20231116,151500,198239940,9150,9150,9150,9150,104
20231116,151400,197288340,9160,9150,9160,9150,39
20231116,151300,196931140,9160,9150,9160,9150,294
20231116,151200,194238340,9150,9150,9160,9150,239
20231116,151100,192051480,9150,9150,9150,9140,137
20231116,151000,190797970,9140,9140,9140,9140,0
20231116,150900,190797970,9140,9140,9140,9140,6
20231116,150800,190743130,9140,9140,9140,9140,6
20231116,150700,190688290,9140,9140,9140,9140,39
20231116,150600,190331830,9140,9140,9140,9140,8
20231116,150500,190258710,9140,9140,9140,9140,0
20231116,150400,190258710,9140,9140,9140,9140,6
20231116,150300,190203870,9140,9140,9140,9140,187
20231116,150200,188494690,9140,9140,9140,9140,133
20231116,150100,187279070,9140,9140,9140,9140,6
20231116,150000,187224230,9140,9140,9140,9140,172
20231116,145900,185652150,9140,9140,9140,9140,0
20231116,145800,185652150,9140,9140,9140,9140,0
20231116,145700,185652150,9140,9140,9140,9140,70
20231116,145600,185012350,9140,9140,9140,9140,0
20231116,145500,185012350,9140,9140,9140,9140,1
20231116,145400,185003210,9140,9140,9140,9140,343
20231116,145300,181868190,9150,9150,9150,9150,46
20231116,145200,181447290,9140,9140,9140,9140,26
20231116,145100,181209650,9150,9140,9150,9140,62
20231116,145000,180642960,9130,9130,9130,9130,0
20231116,144900,180642960,9130,9130,9140,9130,151
20231116,144800,179262870,9130,9130,9130,9130,0
20231116,144700,179262870,9130,9140,9140,9130,37
20231116,144600,178925020,9140,9140,9140,9140,1
20231116,144500,178915880,9140,9140,9140,9140,0
20231116,144400,178915880,9140,9140,9140,9140,0
20231116,144300,178915880,9140,9140,9140,9140,22
20231116,144200,178714800,9140,9140,9140,9140,32
20231116,144100,178422320,9130,9130,9130,9130,0
20231116,144000,178422320,9130,9140,9140,9130,21
20231116,143900,178230580,9130,9130,9130,9130,0
20231116,143800,178230580,9130,9130,9130,9130,141
20231116,143700,176943250,9130,9130,9130,9130,0
20231116,143600,176943250,9130,9130,9130,9130,10
20231116,143500,176851950,9130,9130,9130,9130,1
20231116,143400,176842820,9130,9130,9130,9130,1
20231116,143300,176833690,9120,9120,9120,9120,34
20231116,143200,176523610,9120,9120,9130,9120,31
20231116,143100,176240860,9120,9120,9120,9120,1
20231116,143000,176231740,9120,9120,9120,9120,4
20231116,142900,176195260,9120,9120,9120,9120,0
20231116,142800,176195260,9120,9120,9120,9120,0
20231116,142700,176195260,9120,9120,9120,9120,4
20231116,142600,176158780,9120,9120,9120,9120,36
20231116,142500,175830460,9120,9120,9120,9120,0
20231116,142400,175830460,9120,9120,9120,9120,0
20231116,142300,175830460,9120,9120,9120,9120,6
20231116,142200,175775740,9110,9110,9110,9110,0
20231116,142100,175775740,9110,9110,9110,9110,1
20231116,142000,175766630,9110,9130,9130,9110,39
20231116,141900,175411180,9110,9110,9110,9110,1
20231116,141800,175402070,9110,9110,9110,9110,30
20231116,141700,175128770,9110,9110,9110,9110,0
20231116,141600,175128770,9110,9110,9110,9110,0
20231116,141500,175128770,9110,9110,9110,9110,0
20231116,141400,175128770,9110,9110,9110,9110,0
20231116,141300,175128770,9110,9110,9110,9110,33
20231116,141200,174828140,9130,9130,9130,9130,34
20231116,141100,174517720,9120,9110,9120,9110,3
20231116,141000,174490370,9110,9110,9110,9110,50
20231116,140900,174034870,9120,9120,9120,9120,0
20231116,140800,174034870,9120,9120,9120,9120,0
20231116,140700,174034870,9120,9120,9120,9120,0
20231116,140600,174034870,9120,9110,9120,9110,50
20231116,140500,173578890,9120,9120,9120,9120,63
20231116,140400,173004330,9120,9120,9120,9120,0
20231116,140300,173004330,9120,9120,9120,9120,0
20231116,140200,173004330,9120,9120,9120,9120,0
20231116,140100,173004330,9120,9120,9120,9120,0
20231116,140000,173004330,9120,9120,9120,9120,0
20231116,135900,173004330,9120,9120,9120,9120,0
20231116,135800,173004330,9120,9120,9120,9120,61
20231116,135700,172448010,9120,9120,9120,9120,121
20231116,135600,171344490,9120,9120,9120,9120,0
20231116,135500,171344490,9120,9120,9130,9120,80
20231116,135400,170614690,9130,9130,9130,9130,0
20231116,135300,170614690,9130,9130,9130,9130,0
20231116,135200,170614690,9130,9130,9130,9130,0
20231116,135100,170614690,9130,9130,9130,9130,0
20231116,135000,170614690,9130,9130,9130,9130,0
20231116,134900,170614690,9130,9120,9130,9120,138
20231116,134800,169356110,9120,9120,9120,9120,1
20231116,134700,169346990,9090,9090,9090,9090,1
20231116,134600,169337900,9090,9110,9110,9090,250
20231116,134500,167062310,9120,9120,9120,9110,81
20231116,134400,166323890,9120,9120,9120,9120,0
20231116,134300,166323890,9120,9120,9120,9120,0
20231116,134200,166323890,9120,9120,9120,9120,0
20231116,134100,166323890,9120,9120,9120,9120,8
20231116,134000,166250930,9120,9120,9120,9120,5
20231116,133900,166205330,9120,9120,9120,9120,36
20231116,133800,165877010,9160,9160,9160,9160,0
20231116,133700,165877010,9160,9160,9160,9160,0
20231116,133600,165877010,9160,9160,9160,9160,0
20231116,133500,165877010,9160,9160,9160,9160,38
20231116,133400,165528930,9170,9170,9170,9170,0
20231116,133300,165528930,9170,9130,9170,9130,129
20231116,133200,164349880,9100,9100,9100,9100,0
20231116,133100,164349880,9100,9100,9100,9100,0
20231116,133000,164349880,9100,9100,9100,9100,8
20231116,132900,164277080,9090,9090,9090,9090,1
20231116,132800,164267990,9130,9130,9130,9130,0
20231116,132700,164267990,9130,9110,9130,9110,231
20231116,132600,162161200,9110,9110,9110,9110,0
20231116,132500,162161200,9110,9100,9110,9100,500
20231116,132400,157610550,9080,9080,9080,9080,200
20231116,132300,155794550,9080,9100,9100,9080,173
20231116,132200,154223690,9100,9100,9100,9100,0
20231116,132100,154223690,9100,9100,9100,9100,22
20231116,132000,154023490,9100,9100,9100,9100,1
20231116,131900,154014390,9100,9100,9100,9100,34
20231116,131800,153704990,9090,9090,9090,9090,67
20231116,131700,153095960,9090,9090,9090,9090,22
20231116,131600,152895980,9080,9080,9080,9080,33
20231116,131500,152596340,9090,9090,9090,9090,4
20231116,131400,152559980,9080,9080,9080,9080,0
20231116,131300,152559980,9080,9080,9080,9080,0
20231116,131200,152559980,9080,9080,9080,9080,53
20231116,131100,152078740,9080,9080,9080,9080,0
20231116,131000,152078740,9080,9080,9080,9080,0
20231116,130900,152078740,9080,9080,9080,9080,0
20231116,130800,152078740,9080,9100,9100,9080,36
20231116,130700,151751840,9100,9100,9100,9100,0
20231116,130600,151751840,9100,9100,9100,9100,0
20231116,130500,151751840,9100,9100,9100,9100,34
20231116,130400,151442440,9080,9080,9080,9080,10
20231116,130300,151351640,9080,9080,9080,9080,0
20231116,130200,151351640,9080,9080,9080,9080,100
20231116,130100,150443640,9080,9080,9080,9080,33
20231116,130000,150144000,9080,9080,9080,9080,1
20231116,125900,150134920,9080,9080,9080,9080,63
20231116,125800,149562880,9110,9110,9110,9110,0
20231116,125700,149562880,9110,9110,9110,9110,1
20231116,125600,149553770,9080,9080,9080,9080,0
20231116,125500,149553770,9080,9080,9080,9080,0
20231116,125400,149553770,9080,9080,9080,9080,31
20231116,125300,149272290,9090,9090,9090,9090,0
20231116,125200,149272290,9090,9090,9090,9090,10
20231116,125100,149181390,9090,9090,9090,9090,27
20231116,125000,148935960,9100,9100,9100,9100,10
20231116,124900,148844960,9110,9110,9110,9110,0
20231116,124800,148844960,9110,9110,9110,9110,71
20231116,124700,148198150,9110,9110,9110,9110,1
20231116,124600,148189040,9110,9110,9110,9110,85
20231116,124500,147414690,9110,9090,9110,9090,36
20231116,124400,147087430,9110,9110,9110,9110,0
20231116,124300,147087430,9110,9110,9110,9110,0
20231116,124200,147087430,9110,9110,9110,9110,0
20231116,124100,147087430,9110,9110,9110,9110,0
20231116,124000,147087430,9110,9110,9110,9110,0
20231116,123900,147087430,9110,9110,9110,9110,0
20231116,123800,147087430,9110,9090,9110,9090,222
20231116,123700,145068350,9090,9090,9090,9090,0
20231116,123600,145068350,9090,9090,9090,9090,97
20231116,123500,144186620,9110,9110,9110,9110,0
20231116,123400,144186620,9110,9110,9110,9110,2
20231116,123300,144168400,9110,9110,9110,9110,27
20231116,123200,143922430,9100,9100,9100,9100,234
20231116,123100,141793030,9100,9110,9110,9100,143
20231116,123000,140490390,9110,9110,9110,9110,6
20231116,122900,140435730,9110,9110,9110,9110,53
20231116,122800,139952900,9110,9120,9120,9110,35
20231116,122700,139634020,9130,9130,9140,9130,43
20231116,122600,139241360,9140,9130,9140,9130,18
20231116,122500,139076920,9130,9140,9140,9130,48
20231116,122400,138638620,9140,9140,9140,9140,76
20231116,122300,137943980,9150,9150,9150,9150,0
20231116,122200,137943980,9150,9150,9150,9150,0
20231116,122100,137943980,9150,9150,9150,9150,5
20231116,122000,137898230,9160,9160,9160,9160,5
20231116,121900,137852430,9160,9160,9160,9160,0
20231116,121800,137852430,9160,9160,9160,9160,32
20231116,121700,137559310,9150,9150,9150,9150,1
20231116,121600,137550160,9160,9160,9160,9160,0
20231116,121500,137550160,9160,9160,9160,9160,0
20231116,121400,137550160,9160,9140,9160,9140,43
20231116,121300,137156360,9140,9140,9140,9140,0
20231116,121200,137156360,9140,9140,9140,9140,0
20231116,121100,137156360,9140,9140,9140,9140,0
20231116,121000,137156360,9140,9140,9140,9140,0
20231116,120900,137156360,9140,9140,9140,9140,29
20231116,120800,136891300,9140,9140,9140,9140,1
20231116,120700,136882160,9140,9140,9140,9140,0
20231116,120600,136882160,9140,9140,9140,9140,21
20231116,120500,136690220,9130,9130,9130,9130,93
20231116,120400,135841130,9120,9120,9120,9120,0
20231116,120300,135841130,9120,9120,9120,9120,38
20231116,120200,135494570,9130,9130,9130,9130,10
20231116,120100,135403270,9140,9140,9140,9140,0
20231116,120000,135403270,9140,9140,9140,9140,13
20231116,115900,135284450,9140,9140,9140,9140,3
20231116,115800,135257030,9140,9140,9140,9140,0
20231116,115700,135257030,9140,9140,9140,9140,0
20231116,115600,135257030,9140,9140,9140,9140,0
20231116,115500,135257030,9140,9140,9140,9140,0
20231116,115400,135257030,9140,9140,9140,9140,120
20231116,115300,134160230,9170,9120,9170,9120,1614
20231116,115200,119417500,9090,9090,9090,9090,0
20231116,115100,119417500,9090,9090,9090,9090,32
20231116,115000,119126620,9130,9130,9130,9130,2
20231116,114900,119108360,9140,9140,9140,9140,5
20231116,114800,119062660,9150,9150,9150,9150,0
20231116,114700,119062660,9150,9150,9150,9150,0
20231116,114600,119062660,9150,9150,9150,9150,0
20231116,114500,119062660,9150,9150,9150,9150,0
20231116,114400,119062660,9150,9150,9150,9150,0
20231116,114300,119062660,9150,9150,9150,9150,0
20231116,114200,119062660,9150,9150,9150,9150,1
20231116,114100,119053510,9150,9110,9150,9070,882
20231116,114000,111023210,9110,9110,9110,9110,30
20231116,113900,110749910,9140,9140,9140,9140,0
20231116,113800,110749910,9140,9140,9140,9140,0
20231116,113700,110749910,9140,9140,9140,9140,17
20231116,113600,110594530,9140,9140,9140,9140,0
20231116,113500,110594530,9140,9140,9140,9140,2
20231116,113400,110576250,9140,9140,9140,9140,0
20231116,113300,110576250,9140,9140,9140,9140,0
20231116,113200,110576250,9140,9140,9140,9140,30
20231116,113100,110302050,9180,9180,9180,9180,0
20231116,113000,110302050,9180,9180,9180,9180,0
20231116,112900,110302050,9180,9180,9180,9180,0
20231116,112800,110302050,9180,9180,9180,9180,0
20231116,112700,110302050,9180,9180,9180,9180,0
20231116,112600,110302050,9180,9170,9180,9170,185
20231116,112500,108603760,9180,9150,9180,9150,569
20231116,112400,103384890,9140,9130,9140,9130,457
20231116,112300,99211550,9130,9120,9130,9120,34
20231116,112200,98901330,9130,9130,9130,9130,110
20231116,112100,97897030,9120,9110,9120,9110,143
20231116,112000,96593770,9110,9110,9110,9110,3
20231116,111900,96566440,9100,9100,9100,9100,172
20231116,111800,95001240,9100,9070,9100,9070,121
20231116,111700,93900200,9070,9070,9070,9070,32
20231116,111600,93609960,9070,9070,9070,9070,0
20231116,111500,93609960,9070,9070,9070,9070,0
20231116,111400,93609960,9070,9070,9070,9070,0
20231116,111300,93609960,9070,9070,9070,9070,0
20231116,111200,93609960,9070,9070,9070,9070,87
20231116,111100,92820870,9070,9070,9070,9070,183
20231116,111000,91161060,9070,9070,9070,9070,0
20231116,110900,91161060,9070,9080,9080,9070,287
20231116,110800,88557010,9080,9080,9080,9080,0
20231116,110700,88557010,9080,9080,9080,9080,0
20231116,110600,88557010,9080,9080,9080,9080,500
20231116,110500,84017010,9080,9100,9100,9080,35
20231116,110400,83698530,9090,9090,9090,9090,100
20231116,110300,82789530,9090,9090,9090,9090,1
20231116,110200,82780440,9090,9090,9090,9090,31
20231116,110100,82498650,9100,9090,9100,9090,195
20231116,110000,80725990,9090,9090,9090,9090,19
20231116,105900,80553280,9090,9100,9100,9090,11
20231116,105800,80453190,9100,9080,9100,9080,180
20231116,105700,78816790,9100,9100,9100,9100,0
20231116,105600,78816790,9100,9100,9100,9100,100
20231116,105500,77906790,9100,9070,9100,9070,748
20231116,105400,71119160,9090,9090,9090,9090,24
20231116,105300,70901000,9120,9120,9120,9120,2
20231116,105200,70882760,9130,9130,9130,9130,0
20231116,105100,70882760,9130,9130,9130,9130,5
20231116,105000,70837110,9130,9120,9130,9120,135
20231116,104900,69605450,9090,9100,9100,9080,1035
20231116,104800,60202200,9130,9130,9130,9130,1
20231116,104700,60193070,9120,9120,9120,9120,41
20231116,104600,59819150,9110,9100,9110,9090,166
20231116,104500,58308870,9100,9100,9100,9100,44
20231116,104400,57908470,9100,9100,9100,9100,1
20231116,104300,57899370,9120,9120,9120,9120,0
20231116,104200,57899370,9120,9110,9120,9110,14
20231116,104100,57771700,9130,9130,9130,9130,113
20231116,104000,56740010,9150,9150,9150,9150,0
20231116,103900,56740010,9150,9100,9150,9100,538
20231116,103800,51843370,9110,9110,9110,9110,90
20231116,103700,51023470,9150,9120,9150,9110,35
20231116,103600,50704250,9120,9120,9120,9110,31
20231116,103500,50421650,9110,9120,9120,9110,2
20231116,103400,50403420,9110,9120,9120,9110,115
20231116,103300,49354630,9140,9150,9150,9130,1187
20231116,103200,38504970,9140,9140,9140,9140,9
20231116,103100,38422710,9150,9140,9150,9140,550
20231116,103000,33395190,9130,9140,9140,9130,36
20231116,102900,33066470,9140,9140,9140,9140,1
20231116,102800,33057330,9140,9140,9140,9140,0
20231116,102700,33057330,9140,9130,9140,9130,3
20231116,102600,33029920,9130,9130,9130,9130,0
20231116,102500,33029920,9130,9130,9130,9130,0
20231116,102400,33029920,9130,9130,9130,9130,19
20231116,102300,32856450,9140,9120,9140,9120,184
20231116,102200,31176240,9120,9120,9120,9120,70
20231116,102100,30537840,9120,9120,9120,9120,0
20231116,102000,30537840,9120,9140,9150,9120,81
20231116,101900,29797690,9120,9120,9120,9120,1
20231116,101800,29788570,9130,9120,9130,9120,232
20231116,101700,27672460,9120,9120,9120,9120,1
20231116,101600,27663340,9130,9130,9130,9130,20
20231116,101500,27480740,9140,9140,9140,9140,0
20231116,101400,27480740,9140,9150,9150,9140,2
20231116,101300,27462450,9150,9130,9150,9130,246
20231116,101200,25215790,9120,9120,9120,9120,1
20231116,101100,25206670,9130,9130,9140,9130,91
20231116,101000,24375830,9120,9120,9120,9120,29
20231116,100900,24111350,9130,9140,9140,9130,151
20231116,100800,22731890,9140,9190,9190,9140,11
20231116,100700,22630860,9140,9140,9190,9140,34
20231116,100600,22319800,9130,9130,9130,9130,2
20231116,100500,22301540,9120,9120,9120,9120,0
20231116,100400,22301540,9120,9120,9120,9120,4
20231116,100300,22265060,9120,9120,9120,9120,23
20231116,100200,22055300,9120,9120,9120,9120,9
20231116,100100,21973220,9130,9150,9150,9120,237
20231116,100000,19806170,9150,9170,9190,9140,2068