KissMeData/001560/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,183400,69942070,8390,8390,8390,8390,166
20231116,183300,69942070,8390,8390,8390,8390,0
20231116,183200,69942070,8390,8390,8390,8390,0
20231116,183100,69942070,8390,8390,8390,8390,0
20231116,183000,69942070,8390,8390,8390,8390,0
20231116,182900,69942070,8390,8390,8390,8390,0
20231116,182800,69942070,8390,8390,8390,8390,0
20231116,182700,69942070,8390,8390,8390,8390,0
20231116,182600,69942070,8390,8390,8390,8390,0
20231116,182500,69942070,8390,8390,8390,8390,0
20231116,182400,69942070,8390,8390,8390,8390,0
20231116,182300,69942070,8390,8390,8390,8390,0
20231116,182200,69942070,8390,8390,8390,8390,0
20231116,182100,69942070,8390,8390,8390,8390,0
20231116,182000,69942070,8390,8390,8390,8390,0
20231116,181900,69942070,8390,8390,8390,8390,0
20231116,181800,69942070,8390,8390,8390,8390,0
20231116,181700,69942070,8390,8390,8390,8390,0
20231116,181600,69942070,8390,8390,8390,8390,0
20231116,181500,69942070,8390,8390,8390,8390,0
20231116,181400,69942070,8390,8390,8390,8390,0
20231116,181300,69942070,8390,8390,8390,8390,0
20231116,181200,69942070,8390,8390,8390,8390,0
20231116,181100,69942070,8390,8390,8390,8390,0
20231116,181000,69942070,8390,8390,8390,8390,0
20231116,180900,69942070,8390,8390,8390,8390,0
20231116,180800,69942070,8390,8390,8390,8390,0
20231116,180700,69942070,8390,8390,8390,8390,0
20231116,180600,69942070,8390,8390,8390,8390,0
20231116,180500,69942070,8390,8390,8390,8390,0
20231116,180400,69942070,8390,8390,8390,8390,166
20231116,180300,69942070,8390,8390,8390,8390,0
20231116,180200,69942070,8390,8390,8390,8390,0
20231116,180100,69942070,8390,8390,8390,8390,0
20231116,180000,69942070,8390,8390,8390,8390,0
20231116,175900,69942070,8390,8390,8390,8390,0
20231116,175800,69942070,8390,8390,8390,8390,0
20231116,175700,69942070,8390,8390,8390,8390,0
20231116,175600,69942070,8390,8390,8390,8390,0
20231116,175500,69942070,8390,8390,8390,8390,0
20231116,175400,69942070,8390,8390,8390,8390,0
20231116,175300,69942070,8390,8390,8390,8390,0
20231116,175200,69942070,8390,8390,8390,8390,0
20231116,175100,69942070,8390,8390,8390,8390,0
20231116,175000,69942070,8390,8390,8390,8390,0
20231116,174900,69942070,8390,8390,8390,8390,0
20231116,174800,69942070,8390,8390,8390,8390,0
20231116,174700,69942070,8390,8390,8390,8390,0
20231116,174600,69942070,8390,8390,8390,8390,0
20231116,174500,69942070,8390,8390,8390,8390,0
20231116,174400,69942070,8390,8390,8390,8390,0
20231116,174300,69942070,8390,8390,8390,8390,0
20231116,174200,69942070,8390,8390,8390,8390,0
20231116,174100,69942070,8390,8390,8390,8390,0
20231116,174000,69942070,8390,8390,8390,8390,0
20231116,173900,69942070,8390,8390,8390,8390,0
20231116,173800,69942070,8390,8390,8390,8390,0
20231116,173700,69942070,8390,8390,8390,8390,0
20231116,173600,69942070,8390,8390,8390,8390,0
20231116,173500,69942070,8390,8390,8390,8390,0
20231116,173400,69942070,8390,8390,8390,8390,166
20231116,173300,69942070,8390,8390,8390,8390,0
20231116,173200,69942070,8390,8390,8390,8390,0
20231116,173100,69942070,8390,8390,8390,8390,0
20231116,173000,69942070,8390,8390,8390,8390,0
20231116,172900,69942070,8390,8390,8390,8390,0
20231116,172800,69942070,8390,8390,8390,8390,0
20231116,172700,69942070,8390,8390,8390,8390,0
20231116,172600,69942070,8390,8390,8390,8390,0
20231116,172500,69942070,8390,8390,8390,8390,0
20231116,172400,69942070,8390,8390,8390,8390,0
20231116,172300,69942070,8390,8390,8390,8390,0
20231116,172200,69942070,8390,8390,8390,8390,0
20231116,172100,69942070,8390,8390,8390,8390,0
20231116,172000,69942070,8390,8390,8390,8390,0
20231116,171900,69942070,8390,8390,8390,8390,0
20231116,171800,69942070,8390,8390,8390,8390,0
20231116,171700,69942070,8390,8390,8390,8390,0
20231116,171600,69942070,8390,8390,8390,8390,0
20231116,171500,69942070,8390,8390,8390,8390,0
20231116,171400,69942070,8390,8390,8390,8390,0
20231116,171300,69942070,8390,8390,8390,8390,0
20231116,171200,69942070,8390,8390,8390,8390,0
20231116,171100,69942070,8390,8390,8390,8390,0
20231116,171000,69942070,8390,8390,8390,8390,0
20231116,170900,69942070,8390,8390,8390,8390,0
20231116,170800,69942070,8390,8390,8390,8390,0
20231116,170700,69942070,8390,8390,8390,8390,0
20231116,170600,69942070,8390,8390,8390,8390,0
20231116,170500,69942070,8390,8390,8390,8390,0
20231116,170400,69942070,8390,8390,8390,8390,166
20231116,170300,69942070,8390,8390,8390,8390,0
20231116,170200,69942070,8390,8390,8390,8390,0
20231116,170100,69942070,8390,8390,8390,8390,0
20231116,170000,69942070,8390,8390,8390,8390,0
20231116,165900,69942070,8390,8390,8390,8390,0
20231116,165800,69942070,8390,8390,8390,8390,0
20231116,165700,69942070,8390,8390,8390,8390,0
20231116,165600,69942070,8390,8390,8390,8390,0
20231116,165500,69942070,8390,8390,8390,8390,0
20231116,165400,69942070,8390,8390,8390,8390,0
20231116,165300,69942070,8390,8390,8390,8390,0
20231116,165200,69942070,8390,8390,8390,8390,0
20231116,165100,69942070,8390,8390,8390,8390,0
20231116,165000,69942070,8390,8390,8390,8390,0
20231116,164900,69942070,8390,8390,8390,8390,0
20231116,164800,69942070,8390,8390,8390,8390,0
20231116,164700,69942070,8390,8390,8390,8390,0
20231116,164600,69942070,8390,8390,8390,8390,0
20231116,164500,69942070,8390,8390,8390,8390,0
20231116,164400,69942070,8390,8390,8390,8390,0
20231116,164300,69942070,8390,8390,8390,8390,0
20231116,164200,69942070,8390,8390,8390,8390,0
20231116,164100,69942070,8390,8390,8390,8390,0
20231116,164000,69942070,8390,8390,8390,8390,0
20231116,163900,69942070,8390,8390,8390,8390,0
20231116,163800,69942070,8390,8390,8390,8390,0
20231116,163700,69942070,8390,8390,8390,8390,0
20231116,163600,69942070,8390,8390,8390,8390,0
20231116,163500,69942070,8390,8390,8390,8390,0
20231116,163400,69942070,8390,8390,8390,8390,166
20231116,163300,69942070,8390,8390,8390,8390,0
20231116,163200,69942070,8390,8390,8390,8390,0
20231116,163100,69942070,8390,8390,8390,8390,0
20231116,163000,69942070,8390,8390,8390,8390,166
20231116,162900,68549330,8330,8330,8330,8330,0
20231116,162800,68549330,8330,8330,8330,8330,0
20231116,162700,68549330,8330,8330,8330,8330,0
20231116,162600,68549330,8330,8330,8330,8330,0
20231116,162500,68549330,8330,8330,8330,8330,0
20231116,162400,68549330,8330,8330,8330,8330,0
20231116,162300,68549330,8330,8330,8330,8330,0
20231116,162200,68549330,8330,8330,8330,8330,0
20231116,162100,68549330,8330,8330,8330,8330,0
20231116,162000,68549330,8330,8330,8330,8330,0
20231116,161900,68549330,8330,8330,8330,8330,2
20231116,161800,68532670,8300,8300,8300,8300,0
20231116,161700,68532670,8300,8300,8300,8300,9
20231116,161600,68457970,8340,8340,8340,8340,16
20231116,161500,68324530,8340,8340,8340,8340,1
20231116,161400,68316190,8340,8340,8340,8340,15
20231116,161300,68191090,8340,8340,8340,8340,8
20231116,161200,68124370,8350,8350,8350,8350,10
20231116,161100,68040870,8360,8360,8360,8360,1
20231116,161000,68032510,8300,8300,8300,8300,0
20231116,160900,68032510,8300,8300,8300,8300,17
20231116,160800,67891410,8300,8300,8300,8300,16
20231116,160700,67758610,8300,8300,8300,8300,8
20231116,160600,67692210,8300,8300,8300,8300,0
20231116,160500,67692210,8300,8300,8300,8300,22
20231116,160400,67509610,8300,8300,8300,8300,10
20231116,160300,67426610,8300,8300,8300,8300,0
20231116,160200,67426610,8300,8300,8300,8300,4
20231116,160100,67393410,8300,8300,8300,8300,0
20231116,160000,67393410,8300,8300,8300,8300,6
20231116,155900,67343610,8310,8300,8310,8300,31
20231116,155800,67086080,8300,8300,8300,8300,0
20231116,155700,67086080,8300,8300,8300,8300,8
20231116,155600,67019680,8300,8300,8300,8300,17
20231116,155500,66878580,8300,8300,8300,8300,0
20231116,155400,66878580,8300,8300,8300,8300,16
20231116,155300,66745780,8300,8300,8300,8300,16
20231116,155200,66612980,8300,8300,8300,8300,0
20231116,155100,66612980,8300,8300,8300,8300,9
20231116,155000,66538280,8300,8300,8300,8300,0
20231116,154900,66538280,8300,8300,8300,8300,0
20231116,154800,66538280,8300,8300,8300,8300,0
20231116,154700,66538280,8300,8300,8300,8300,0
20231116,154600,66538280,8300,8300,8300,8300,0
20231116,154500,66538280,8300,8280,8300,8280,24
20231116,154400,66339320,8290,8290,8290,8290,21
20231116,154300,66165230,8280,8280,8280,8280,8
20231116,154200,66098990,8290,8290,8290,8290,10
20231116,154100,66016090,8310,8310,8310,8310,0
20231116,154000,66016090,8310,8310,8310,8310,7
20231116,153900,65957920,8310,8310,8310,8310,0
20231116,153800,65957920,8310,8310,8310,8310,8
20231116,153700,65891440,8430,8430,8430,8430,0
20231116,153600,65891440,8430,8430,8430,8430,0
20231116,153500,65891440,8430,8430,8430,8430,0
20231116,153400,65891440,8430,8430,8430,8430,0
20231116,153300,65891440,8430,8310,8430,8310,40
20231116,153200,65555760,8310,8310,8310,8310,7
20231116,153100,65497590,8310,8310,8310,8310,9
20231116,153000,65422800,8430,8430,8430,8430,0
20231116,152900,65422800,8430,8430,8430,8430,0
20231116,152800,65422800,8430,8430,8430,8430,0
20231116,152700,65422800,8430,8430,8430,8430,0
20231116,152600,65422800,8430,8430,8430,8430,0
20231116,152500,65422800,8430,8270,8430,8270,234
20231116,152400,63482640,8250,8310,8310,8250,1912
20231116,152300,47642260,8310,8310,8310,8310,22
20231116,152200,47459440,8320,8320,8320,8320,0
20231116,152100,47459440,8320,8320,8320,8320,3
20231116,152000,47434480,8330,8330,8330,8330,8
20231116,151900,47367840,8340,8340,8340,8340,6
20231116,151800,47317800,8330,8330,8330,8330,0
20231116,151700,47317800,8330,8330,8330,8330,0
20231116,151600,47317800,8330,8330,8330,8330,0
20231116,151500,47317800,8330,8330,8330,8330,12
20231116,151400,47217840,8330,8320,8330,8320,19
20231116,151300,47059640,8320,8310,8320,8310,9
20231116,151200,46984840,8320,8320,8320,8320,1
20231116,151100,46976520,8320,8320,8320,8320,4
20231116,151000,46943240,8320,8310,8320,8310,11
20231116,150900,46851800,8320,8320,8320,8320,8
20231116,150800,46785240,8340,8340,8340,8340,12
20231116,150700,46685160,8310,8310,8310,8310,8
20231116,150600,46618680,8300,8330,8330,8300,208
20231116,150500,44891300,8340,8340,8340,8340,1
20231116,150400,44882960,8340,8340,8340,8340,0
20231116,150300,44882960,8340,8340,8340,8340,0
20231116,150200,44882960,8340,8340,8340,8340,0
20231116,150100,44882960,8340,8340,8340,8340,0
20231116,150000,44882960,8340,8340,8340,8340,1
20231116,145900,44874620,8330,8330,8330,8330,8
20231116,145800,44807980,8330,8330,8330,8330,17
20231116,145700,44666370,8340,8340,8340,8340,1
20231116,145600,44658030,8340,8330,8340,8330,17
20231116,145500,44516410,8330,8330,8330,8330,18
20231116,145400,44366470,8340,8340,8340,8340,0
20231116,145300,44366470,8340,8340,8340,8340,5
20231116,145200,44324770,8410,8410,8410,8410,0
20231116,145100,44324770,8410,8410,8410,8410,0
20231116,145000,44324770,8410,8410,8410,8410,0
20231116,144900,44324770,8410,8400,8410,8400,9
20231116,144800,44249150,8340,8340,8340,8340,0
20231116,144700,44249150,8340,8330,8340,8330,16
20231116,144600,44115790,8340,8340,8340,8340,0
20231116,144500,44115790,8340,8340,8340,8340,8
20231116,144400,44049070,8330,8310,8330,8310,20
20231116,144300,43882630,8320,8320,8320,8320,0
20231116,144200,43882630,8320,8350,8350,8320,17
20231116,144100,43740950,8330,8330,8330,8330,0
20231116,144000,43740950,8330,8330,8330,8330,0
20231116,143900,43740950,8330,8330,8330,8330,0
20231116,143800,43740950,8330,8330,8330,8330,0
20231116,143700,43740950,8330,8330,8330,8330,1
20231116,143600,43732620,8320,8300,8320,8300,16
20231116,143500,43599660,8330,8310,8330,8310,11
20231116,143400,43508080,8310,8310,8310,8310,20
20231116,143300,43341880,8310,8310,8310,8310,9
20231116,143200,43267090,8310,8310,8310,8310,0
20231116,143100,43267090,8310,8310,8310,8310,8
20231116,143000,43200610,8310,8310,8310,8310,0
20231116,142900,43200610,8310,8310,8310,8310,8
20231116,142800,43134130,8320,8370,8370,8320,11
20231116,142700,43042460,8450,8450,8450,8450,0
20231116,142600,43042460,8450,8450,8450,8450,0
20231116,142500,43042460,8450,8450,8450,8450,0
20231116,142400,43042460,8450,8450,8450,8450,0
20231116,142300,43042460,8450,8450,8450,8450,0
20231116,142200,43042460,8450,8340,8450,8340,38
20231116,142100,42724670,8360,8360,8360,8360,2
20231116,142000,42707950,8320,8320,8320,8320,0
20231116,141900,42707950,8320,8310,8320,8310,10
20231116,141800,42624840,8310,8310,8310,8310,0
20231116,141700,42624840,8310,8320,8320,8310,9
20231116,141600,42550040,8310,8310,8310,8310,0
20231116,141500,42550040,8310,8310,8310,8310,8
20231116,141400,42483560,8310,8320,8320,8310,12
20231116,141300,42383830,8310,8310,8310,8310,0
20231116,141200,42383830,8310,8310,8310,8310,8
20231116,141100,42317350,8310,8310,8310,8310,9
20231116,141000,42242560,8310,8310,8310,8310,0
20231116,140900,42242560,8310,8310,8310,8310,8
20231116,140800,42176080,8310,8310,8310,8310,16
20231116,140700,42043120,8310,8310,8310,8310,0
20231116,140600,42043120,8310,8310,8310,8310,17
20231116,140500,41901850,8310,8310,8310,8310,0
20231116,140400,41901850,8310,8310,8310,8310,8
20231116,140300,41835370,8320,8320,8320,8320,0
20231116,140200,41835370,8320,8320,8320,8320,0
20231116,140100,41835370,8320,8320,8320,8320,0
20231116,140000,41835370,8320,8320,8320,8320,18
20231116,135900,41685610,8320,8320,8320,8320,0
20231116,135800,41685610,8320,8320,8320,8320,8
20231116,135700,41619050,8320,8320,8320,8320,8
20231116,135600,41552490,8330,8330,8330,8330,0
20231116,135500,41552490,8330,8330,8330,8330,1
20231116,135400,41544160,8330,8330,8330,8330,6
20231116,135300,41494180,8330,8320,8330,8320,18
20231116,135200,41344400,8330,8330,8330,8330,6
20231116,135100,41294420,8330,8330,8330,8330,0
20231116,135000,41294420,8330,8330,8330,8330,17
20231116,134900,41152810,8340,8380,8390,8340,11
20231116,134800,41060710,8390,8390,8390,8390,0
20231116,134700,41060710,8390,8350,8390,8350,24
20231116,134600,40860190,8370,8370,8370,8370,1
20231116,134500,40851820,8460,8460,8460,8460,0
20231116,134400,40851820,8460,8460,8460,8460,0
20231116,134300,40851820,8460,8460,8460,8460,0
20231116,134200,40851820,8460,8460,8460,8460,0
20231116,134100,40851820,8460,8460,8460,8460,0
20231116,134000,40851820,8460,8380,8460,8380,38
20231116,133900,40533010,8320,8320,8320,8320,0
20231116,133800,40533010,8320,8320,8320,8320,0
20231116,133700,40533010,8320,8320,8320,8320,8
20231116,133600,40466450,8310,8310,8310,8310,8
20231116,133500,40399970,8320,8320,8320,8320,17
20231116,133400,40258530,8320,8320,8320,8320,7
20231116,133300,40200290,8320,8320,8320,8320,108
20231116,133200,39301730,8320,8320,8320,8320,0
20231116,133100,39301730,8320,8320,8320,8320,2
20231116,133000,39285090,8320,8330,8330,8320,2
20231116,132900,39268440,8320,8320,8320,8320,0
20231116,132800,39268440,8320,8320,8330,8320,27
20231116,132700,39043790,8330,8330,8330,8330,10
20231116,132600,38960490,8340,8340,8340,8340,0
20231116,132500,38960490,8340,8340,8340,8340,10
20231116,132400,38877090,8350,8350,8350,8350,10
20231116,132300,38793590,8320,8320,8320,8320,0
20231116,132200,38793590,8320,8320,8320,8320,8
20231116,132100,38727030,8320,8320,8320,8320,0
20231116,132000,38727030,8320,8320,8320,8320,0
20231116,131900,38727030,8320,8320,8320,8320,0
20231116,131800,38727030,8320,8320,8320,8320,0
20231116,131700,38727030,8320,8320,8320,8320,0
20231116,131600,38727030,8320,8310,8320,8310,25
20231116,131500,38519200,8310,8310,8310,8310,0
20231116,131400,38519200,8310,8310,8310,8310,14
20231116,131300,38402860,8310,8310,8310,8310,8
20231116,131200,38336380,8310,8310,8310,8310,0
20231116,131100,38336380,8310,8310,8310,8310,8
20231116,131000,38269900,8310,8310,8310,8310,42
20231116,130900,37920880,8320,8320,8320,8320,0
20231116,130800,37920880,8320,8320,8320,8320,1
20231116,130700,37912560,8350,8350,8350,8350,0
20231116,130600,37912560,8350,8350,8350,8350,5
20231116,130500,37870810,8370,8370,8370,8370,1
20231116,130400,37862440,8380,8380,8380,8380,0
20231116,130300,37862440,8380,8380,8380,8380,2
20231116,130200,37845680,8460,8460,8460,8460,0
20231116,130100,37845680,8460,8460,8460,8460,0
20231116,130000,37845680,8460,8460,8460,8460,0
20231116,125900,37845680,8460,8460,8460,8460,0
20231116,125800,37845680,8460,8340,8460,8340,38
20231116,125700,37526050,8310,8310,8310,8310,9
20231116,125600,37451260,8310,8310,8310,8310,8
20231116,125500,37384780,8320,8320,8320,8320,30
20231116,125400,37135180,8320,8320,8320,8320,2
20231116,125300,37118540,8330,8330,8330,8330,0
20231116,125200,37118540,8330,8330,8330,8330,2
20231116,125100,37101880,8370,8370,8370,8370,1
20231116,125000,37093510,8500,8500,8500,8500,0
20231116,124900,37093510,8500,8500,8500,8500,0
20231116,124800,37093510,8500,8500,8500,8500,0
20231116,124700,37093510,8500,8500,8500,8500,0
20231116,124600,37093510,8500,8500,8500,8500,0
20231116,124500,37093510,8500,8310,8500,8310,1008
20231116,124400,28581830,8310,8310,8310,8310,3
20231116,124300,28556900,8310,8310,8310,8310,16
20231116,124200,28423940,8320,8320,8320,8320,0
20231116,124100,28423940,8320,8320,8320,8320,15
20231116,124000,28299140,8320,8320,8320,8320,22
20231116,123900,28116100,8330,8330,8330,8330,0
20231116,123800,28116100,8330,8330,8330,8330,3
20231116,123700,28091110,8330,8330,8330,8330,0
20231116,123600,28091110,8330,8330,8330,8330,0
20231116,123500,28091110,8330,8330,8330,8330,2
20231116,123400,28074450,8340,8340,8340,8340,1
20231116,123300,28066110,8330,8330,8330,8330,18
20231116,123200,27916170,8330,8320,8330,8320,28
20231116,123100,27683180,8330,8330,8330,8330,0
20231116,123000,27683180,8330,8330,8330,8330,7
20231116,122900,27624870,8330,8330,8330,8330,37
20231116,122800,27316660,8330,8330,8330,8330,0
20231116,122700,27316660,8330,8330,8330,8330,9
20231116,122600,27241690,8330,8330,8330,8330,8
20231116,122500,27175050,8330,8330,8330,8330,0
20231116,122400,27175050,8330,8330,8330,8330,22
20231116,122300,26991790,8370,8370,8370,8370,1
20231116,122200,26983420,8380,8380,8380,8380,0
20231116,122100,26983420,8380,8380,8380,8380,4
20231116,122000,26949900,8490,8490,8490,8490,0
20231116,121900,26949900,8490,8490,8490,8490,0
20231116,121800,26949900,8490,8490,8490,8490,0
20231116,121700,26949900,8490,8490,8490,8490,0
20231116,121600,26949900,8490,8340,8490,8340,39
20231116,121500,26622040,8330,8330,8330,8330,21
20231116,121400,26447110,8340,8340,8340,8340,0
20231116,121300,26447110,8340,8360,8360,8340,5
20231116,121200,26405370,8340,8340,8340,8340,13
20231116,121100,26296950,8370,8370,8370,8370,0
20231116,121000,26296950,8370,8370,8370,8370,4
20231116,120900,26263470,8380,8380,8380,8380,8
20231116,120800,26196430,8490,8490,8490,8490,0
20231116,120700,26196430,8490,8490,8490,8490,0
20231116,120600,26196430,8490,8490,8490,8490,0
20231116,120500,26196430,8490,8490,8490,8490,0
20231116,120400,26196430,8490,8490,8490,8490,0
20231116,120300,26196430,8490,8420,8490,8420,150
20231116,120200,24924840,8500,8500,8500,8500,0
20231116,120100,24924840,8500,8500,8500,8500,0
20231116,120000,24924840,8500,8330,8500,8330,111
20231116,115900,23989300,8310,8310,8310,8310,17
20231116,115800,23848030,8310,8300,8310,8300,16
20231116,115700,23715150,8300,8300,8300,8300,0
20231116,115600,23715150,8300,8300,8300,8300,0
20231116,115500,23715150,8300,8300,8300,8300,0
20231116,115400,23715150,8300,8320,8320,8300,14
20231116,115300,23598830,8320,8320,8320,8320,17
20231116,115200,23457390,8320,8320,8320,8320,1
20231116,115100,23449070,8320,8320,8320,8320,26
20231116,115000,23232750,8330,8330,8330,8330,7
20231116,114900,23174440,8370,8370,8370,8370,0
20231116,114800,23174440,8370,8370,8370,8370,1
20231116,114700,23166070,8450,8450,8450,8450,0
20231116,114600,23166070,8450,8450,8450,8450,0
20231116,114500,23166070,8450,8450,8450,8450,0
20231116,114400,23166070,8450,8450,8450,8450,0
20231116,114300,23166070,8450,8340,8450,8340,461
20231116,114200,19272490,8400,8400,8400,8400,0
20231116,114100,19272490,8400,8400,8400,8400,0
20231116,114000,19272490,8400,8400,8400,8400,0
20231116,113900,19272490,8400,8330,8400,8330,41
20231116,113800,18929680,8370,8370,8370,8370,0
20231116,113700,18929680,8370,8370,8370,8370,0
20231116,113600,18929680,8370,8370,8370,8370,2
20231116,113500,18912940,8400,8400,8400,8400,0
20231116,113400,18912940,8400,8340,8400,8340,39
20231116,113300,18586560,8320,8320,8320,8320,0
20231116,113200,18586560,8320,8320,8320,8320,8
20231116,113100,18520000,8320,8320,8320,8320,8
20231116,113000,18453440,8320,8320,8320,8320,1
20231116,112900,18445120,8320,8380,8380,8320,29
20231116,112800,18202640,8380,8380,8380,8380,0
20231116,112700,18202640,8380,8380,8380,8380,0
20231116,112600,18202640,8380,8380,8380,8380,0
20231116,112500,18202640,8380,8380,8380,8380,0
20231116,112400,18202640,8380,8300,8380,8300,135
20231116,112300,17079440,8300,8310,8310,8300,4
20231116,112200,17046230,8300,8290,8300,8290,17
20231116,112100,16905210,8300,8300,8300,8300,0
20231116,112000,16905210,8300,8310,8310,8300,2
20231116,111900,16888600,8310,8310,8310,8310,2
20231116,111800,16871980,8320,8310,8320,8310,5
20231116,111700,16830410,8310,8290,8310,8290,24
20231116,111600,16631320,8300,8300,8300,8300,3
20231116,111500,16606420,8290,8300,8300,8290,23
20231116,111400,16415690,8300,8290,8300,8290,6
20231116,111300,16365940,8290,8320,8320,8290,126
20231116,111200,15317650,8330,8330,8330,8330,10
20231116,111100,15234350,8370,8370,8370,8370,2
20231116,111000,15217610,8380,8380,8380,8380,0
20231116,110900,15217610,8380,8380,8380,8380,10
20231116,110800,15133810,8380,8380,8380,8380,0
20231116,110700,15133810,8380,8380,8380,8380,16
20231116,110600,14999730,8380,8380,8380,8380,8
20231116,110500,14932690,8380,8380,8380,8380,0
20231116,110400,14932690,8380,8380,8380,8380,8
20231116,110300,14865650,8380,8380,8380,8380,8
20231116,110200,14798610,8400,8400,8400,8400,0
20231116,110100,14798610,8400,8400,8400,8400,0
20231116,110000,14798610,8400,8400,8400,8400,15
20231116,105900,14672610,8450,8450,8450,8450,0
20231116,105800,14672610,8450,8490,8490,8450,11
20231116,105700,14579260,8540,8540,8540,8540,0
20231116,105600,14579260,8540,8540,8540,8540,0
20231116,105500,14579260,8540,8540,8540,8540,0
20231116,105400,14579260,8540,8540,8540,8540,0
20231116,105300,14579260,8540,8540,8540,8540,0
20231116,105200,14579260,8540,8600,8670,8540,40
20231116,105100,14234460,8670,8670,8670,8670,0
20231116,105000,14234460,8670,8670,8670,8670,0
20231116,104900,14234460,8670,8670,8670,8670,0
20231116,104800,14234460,8670,8450,8670,8450,50
20231116,104700,13806600,8400,8450,8450,8400,2
20231116,104600,13789750,8540,8540,8540,8540,0
20231116,104500,13789750,8540,8540,8540,8540,1
20231116,104400,13781210,8680,8680,8680,8680,0
20231116,104300,13781210,8680,8680,8680,8680,0
20231116,104200,13781210,8680,8680,8680,8680,0
20231116,104100,13781210,8680,8680,8680,8680,0
20231116,104000,13781210,8680,8630,8680,8630,30
20231116,103900,13521470,8680,8430,8680,8430,100
20231116,103800,12668930,8400,8400,8400,8400,0
20231116,103700,12668930,8400,8400,8400,8400,0
20231116,103600,12668930,8400,8400,8400,8400,76
20231116,103500,12030530,8400,8400,8410,8400,43
20231116,103400,11669180,8410,8410,8420,8410,126
20231116,103300,10609440,8400,8410,8410,8400,17
20231116,103200,10466550,8400,8400,8400,8400,0
20231116,103100,10466550,8400,8400,8400,8400,9
20231116,103000,10390950,8400,8400,8410,8400,10
20231116,102900,10306940,8400,8400,8400,8400,0
20231116,102800,10306940,8400,8450,8450,8400,21
20231116,102700,10130040,8450,8450,8450,8450,1
20231116,102600,10121590,8470,8470,8470,8470,0
20231116,102500,10121590,8470,8470,8470,8470,2
20231116,102400,10104650,8460,8460,8460,8460,0
20231116,102300,10104650,8460,8460,8460,8460,0
20231116,102200,10104650,8460,8460,8460,8460,0
20231116,102100,10104650,8460,8460,8460,8460,0
20231116,102000,10104650,8460,8450,8670,8450,42
20231116,101900,9743880,8350,8450,8450,8350,61
20231116,101800,9232690,8540,8490,8680,8490,256
20231116,101700,7034400,8530,8530,8530,8530,0
20231116,101600,7034400,8530,8450,8530,8450,10
20231116,101500,6949180,8370,8370,8370,8370,12
20231116,101400,6848740,8330,8510,8510,8200,288
20231116,101300,4438740,8540,8540,8540,8540,27
20231116,101200,4208160,8540,8540,8540,8540,23
20231116,101100,4011740,8600,8600,8600,8600,8
20231116,101000,3942940,8600,8600,8600,8600,1
20231116,100900,3934340,8600,8600,8600,8600,5
20231116,100800,3891340,8600,8600,8600,8600,0
20231116,100700,3891340,8600,8600,8600,8600,4
20231116,100600,3856940,8630,8630,8630,8630,0
20231116,100500,3856940,8630,8630,8630,8630,0
20231116,100400,3856940,8630,8630,8630,8540,10
20231116,100300,3771320,8710,8710,8710,8710,0
20231116,100200,3771320,8710,8710,8710,8710,0
20231116,100100,3771320,8710,8680,8840,8540,324
20231116,100000,942580,8640,8640,8680,8640,109