KissMeData/002100/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,183500,11701331410,13190,13190,13190,13190,19657
20231116,183400,11701331410,13190,13190,13190,13190,0
20231116,183300,11701331410,13190,13190,13190,13190,0
20231116,183200,11701331410,13190,13190,13190,13190,0
20231116,183100,11701331410,13190,13190,13190,13190,0
20231116,183000,11701331410,13190,13190,13190,13190,0
20231116,182900,11701331410,13190,13190,13190,13190,0
20231116,182800,11701331410,13190,13190,13190,13190,0
20231116,182700,11701331410,13190,13190,13190,13190,0
20231116,182600,11701331410,13190,13190,13190,13190,0
20231116,182500,11701331410,13190,13190,13190,13190,0
20231116,182400,11701331410,13190,13190,13190,13190,0
20231116,182300,11701331410,13190,13190,13190,13190,0
20231116,182200,11701331410,13190,13190,13190,13190,0
20231116,182100,11701331410,13190,13190,13190,13190,0
20231116,182000,11701331410,13190,13190,13190,13190,0
20231116,181900,11701331410,13190,13190,13190,13190,0
20231116,181800,11701331410,13190,13190,13190,13190,0
20231116,181700,11701331410,13190,13190,13190,13190,0
20231116,181600,11701331410,13190,13190,13190,13190,0
20231116,181500,11701331410,13190,13190,13190,13190,0
20231116,181400,11701331410,13190,13190,13190,13190,0
20231116,181300,11701331410,13190,13190,13190,13190,0
20231116,181200,11701331410,13190,13190,13190,13190,0
20231116,181100,11701331410,13190,13190,13190,13190,0
20231116,181000,11701331410,13190,13190,13190,13190,0
20231116,180900,11701331410,13190,13190,13190,13190,0
20231116,180800,11701331410,13190,13190,13190,13190,0
20231116,180700,11701331410,13190,13190,13190,13190,0
20231116,180600,11701331410,13190,13190,13190,13190,0
20231116,180500,11701331410,13190,13190,13190,13190,19657
20231116,180400,11701331410,13190,13190,13190,13190,0
20231116,180300,11701331410,13190,13190,13190,13190,0
20231116,180200,11701331410,13190,13190,13190,13190,0
20231116,180100,11701331410,13190,13190,13190,13190,0
20231116,180000,11701331410,13190,13190,13190,13190,0
20231116,175900,11701331410,13190,13190,13190,13190,0
20231116,175800,11701331410,13190,13190,13190,13190,0
20231116,175700,11701331410,13190,13190,13190,13190,0
20231116,175600,11701331410,13190,13190,13190,13190,0
20231116,175500,11701331410,13190,13190,13190,13190,0
20231116,175400,11701331410,13190,13190,13190,13190,0
20231116,175300,11701331410,13190,13190,13190,13190,0
20231116,175200,11701331410,13190,13190,13190,13190,0
20231116,175100,11701331410,13190,13190,13190,13190,0
20231116,175000,11701331410,13190,13190,13190,13190,0
20231116,174900,11701331410,13190,13190,13190,13190,0
20231116,174800,11701331410,13190,13190,13190,13190,0
20231116,174700,11701331410,13190,13190,13190,13190,0
20231116,174600,11701331410,13190,13190,13190,13190,0
20231116,174500,11701331410,13190,13190,13190,13190,0
20231116,174400,11701331410,13190,13190,13190,13190,0
20231116,174300,11701331410,13190,13190,13190,13190,0
20231116,174200,11701331410,13190,13190,13190,13190,0
20231116,174100,11701331410,13190,13190,13190,13190,0
20231116,174000,11701331410,13190,13190,13190,13190,0
20231116,173900,11701331410,13190,13190,13190,13190,0
20231116,173800,11701331410,13190,13190,13190,13190,0
20231116,173700,11701331410,13190,13190,13190,13190,0
20231116,173600,11701331410,13190,13190,13190,13190,0
20231116,173500,11701331410,13190,13190,13190,13190,19657
20231116,173400,11701331410,13190,13190,13190,13190,0
20231116,173300,11701331410,13190,13190,13190,13190,0
20231116,173200,11701331410,13190,13190,13190,13190,0
20231116,173100,11701331410,13190,13190,13190,13190,0
20231116,173000,11701331410,13190,13190,13190,13190,0
20231116,172900,11701331410,13190,13190,13190,13190,0
20231116,172800,11701331410,13190,13190,13190,13190,0
20231116,172700,11701331410,13190,13190,13190,13190,0
20231116,172600,11701331410,13190,13190,13190,13190,0
20231116,172500,11701331410,13190,13190,13190,13190,0
20231116,172400,11701331410,13190,13190,13190,13190,0
20231116,172300,11701331410,13190,13190,13190,13190,0
20231116,172200,11701331410,13190,13190,13190,13190,0
20231116,172100,11701331410,13190,13190,13190,13190,0
20231116,172000,11701331410,13190,13190,13190,13190,0
20231116,171900,11701331410,13190,13190,13190,13190,0
20231116,171800,11701331410,13190,13190,13190,13190,0
20231116,171700,11701331410,13190,13190,13190,13190,0
20231116,171600,11701331410,13190,13190,13190,13190,0
20231116,171500,11701331410,13190,13190,13190,13190,0
20231116,171400,11701331410,13190,13190,13190,13190,0
20231116,171300,11701331410,13190,13190,13190,13190,0
20231116,171200,11701331410,13190,13190,13190,13190,0
20231116,171100,11701331410,13190,13190,13190,13190,0
20231116,171000,11701331410,13190,13190,13190,13190,0
20231116,170900,11701331410,13190,13190,13190,13190,0
20231116,170800,11701331410,13190,13190,13190,13190,0
20231116,170700,11701331410,13190,13190,13190,13190,0
20231116,170600,11701331410,13190,13190,13190,13190,0
20231116,170500,11701331410,13190,13190,13190,13190,19657
20231116,170400,11701331410,13190,13190,13190,13190,0
20231116,170300,11701331410,13190,13190,13190,13190,0
20231116,170200,11701331410,13190,13190,13190,13190,0
20231116,170100,11701331410,13190,13190,13190,13190,0
20231116,170000,11701331410,13190,13190,13190,13190,0
20231116,165900,11701331410,13190,13190,13190,13190,0
20231116,165800,11701331410,13190,13190,13190,13190,0
20231116,165700,11701331410,13190,13190,13190,13190,0
20231116,165600,11701331410,13190,13190,13190,13190,0
20231116,165500,11701331410,13190,13190,13190,13190,0
20231116,165400,11701331410,13190,13190,13190,13190,0
20231116,165300,11701331410,13190,13190,13190,13190,0
20231116,165200,11701331410,13190,13190,13190,13190,0
20231116,165100,11701331410,13190,13190,13190,13190,0
20231116,165000,11701331410,13190,13190,13190,13190,0
20231116,164900,11701331410,13190,13190,13190,13190,0
20231116,164800,11701331410,13190,13190,13190,13190,0
20231116,164700,11701331410,13190,13190,13190,13190,0
20231116,164600,11701331410,13190,13190,13190,13190,0
20231116,164500,11701331410,13190,13190,13190,13190,0
20231116,164400,11701331410,13190,13190,13190,13190,0
20231116,164300,11701331410,13190,13190,13190,13190,0
20231116,164200,11701331410,13190,13190,13190,13190,0
20231116,164100,11701331410,13190,13190,13190,13190,0
20231116,164000,11701331410,13190,13190,13190,13190,0
20231116,163900,11701331410,13190,13190,13190,13190,0
20231116,163800,11701331410,13190,13190,13190,13190,0
20231116,163700,11701331410,13190,13190,13190,13190,0
20231116,163600,11701331410,13190,13190,13190,13190,0
20231116,163500,11701331410,13190,13190,13190,13190,19657
20231116,163400,11701331410,13190,13190,13190,13190,0
20231116,163300,11701331410,13190,13190,13190,13190,0
20231116,163200,11701331410,13190,13190,13190,13190,0
20231116,163100,11701331410,13190,13190,13190,13190,0
20231116,163000,11701331410,13190,13190,13190,13190,19657
20231116,162900,11442055580,13200,13200,13200,13200,0
20231116,162800,11442055580,13200,13200,13200,13200,0
20231116,162700,11442055580,13200,13200,13200,13200,0
20231116,162600,11442055580,13200,13200,13200,13200,0
20231116,162500,11442055580,13200,13200,13200,13200,0
20231116,162400,11442055580,13200,13200,13200,13200,0
20231116,162300,11442055580,13200,13200,13200,13200,0
20231116,162200,11442055580,13200,13200,13200,13200,0
20231116,162100,11442055580,13200,13200,13200,13200,0
20231116,162000,11442055580,13200,13200,13200,13200,0
20231116,161900,11442055580,13200,13210,13230,13200,2927
20231116,161800,11403393230,13210,13240,13240,13210,2212
20231116,161700,11374140220,13240,13230,13240,13220,2763
20231116,161600,11337584250,13230,13230,13230,13210,1369
20231116,161500,11319487350,13230,13220,13240,13210,641
20231116,161400,11311011910,13230,13210,13240,13200,3611
20231116,161300,11263305890,13230,13200,13230,13200,652
20231116,161200,11254686430,13210,13220,13220,13210,546
20231116,161100,11247473060,13210,13230,13230,13210,1113
20231116,161000,11232770170,13210,13230,13240,13210,1900
20231116,160900,11207657610,13240,13230,13240,13230,1612
20231116,160800,11186327720,13230,13230,13240,13230,447
20231116,160700,11180411010,13240,13250,13250,13240,479
20231116,160600,11174065800,13240,13220,13240,13220,676
20231116,160500,11165122430,13220,13230,13240,13210,630
20231116,160400,11156789790,13220,13200,13220,13200,2642
20231116,160300,11121891140,13200,13190,13210,13190,29
20231116,160200,11121508340,13200,13190,13200,13180,907
20231116,160100,11109537210,13200,13180,13200,13180,211
20231116,160000,11106755770,13210,13210,13210,13210,21
20231116,155900,11106478360,13220,13200,13220,13170,1855
20231116,155800,11081983100,13200,13170,13210,13150,1938
20231116,155700,11056452390,13170,13210,13220,13170,2058
20231116,155600,11029309580,13210,13220,13220,13190,1826
20231116,155500,11005198190,13210,13230,13230,13210,552
20231116,155400,10997902610,13220,13240,13240,13220,1190
20231116,155300,10982160480,13260,13230,13260,13230,760
20231116,155200,10972089060,13260,13260,13270,13240,934
20231116,155100,10959704870,13260,13230,13260,13230,2267
20231116,155000,10929687100,13230,13220,13230,13220,74
20231116,154900,10928708250,13220,13220,13220,13200,805
20231116,154800,10918075940,13220,13210,13220,13210,559
20231116,154700,10910687190,13210,13210,13210,13210,143
20231116,154600,10908798160,13210,13200,13210,13200,634
20231116,154500,10900426840,13190,13190,13200,13190,5
20231116,154400,10900360880,13180,13170,13200,13170,319
20231116,154300,10896153650,13170,13160,13170,13160,570
20231116,154200,10888649180,13170,13170,13170,13160,122
20231116,154100,10887042980,13170,13170,13170,13160,618
20231116,154000,10878906270,13170,13180,13180,13170,883
20231116,153900,10867277060,13180,13180,13180,13180,4
20231116,153800,10867224340,13180,13180,13180,13180,120
20231116,153700,10865642740,13180,13160,13180,13160,68
20231116,153600,10864747830,13160,13180,13180,13150,466
20231116,153500,10858616640,13180,13180,13180,13170,47
20231116,153400,10857997190,13180,13220,13220,13180,2024
20231116,153300,10831299020,13220,13220,13220,13220,5
20231116,153200,10831232920,13220,13210,13220,13210,1014
20231116,153100,10817837930,13210,13210,13210,13200,73
20231116,153000,10816873750,13200,13190,13210,13170,1697
20231116,152900,10794474970,13190,13190,13190,13150,147
20231116,152800,10792537090,13160,13170,13170,13150,200
20231116,152700,10789905030,13150,13170,13170,13150,600
20231116,152600,10782011540,13170,13200,13200,13170,498
20231116,152500,10775443700,13200,13160,13200,13150,524
20231116,152400,10768550300,13160,13150,13160,13150,161
20231116,152300,10766432590,13150,13160,13160,13150,1201
20231116,152200,10750635520,13170,13170,13170,13160,96
20231116,152100,10749372100,13180,13150,13180,13150,1434
20231116,152000,10730496650,13150,13180,13180,13150,936
20231116,151900,10718183950,13180,13170,13180,13150,285
20231116,151800,10714432980,13160,13170,13180,13160,562
20231116,151700,10707032290,13180,13170,13180,13170,936
20231116,151600,10694704500,13180,13180,13180,13170,520
20231116,151500,10687855040,13180,13200,13200,13180,314
20231116,151400,10683715520,13200,13210,13210,13180,895
20231116,151300,10671907510,13200,13170,13210,13170,641
20231116,151200,10663452260,13210,13180,13220,13150,6154
20231116,151100,10582398190,13180,13170,13220,13170,2040
20231116,151000,10555466650,13170,13140,13190,13140,335
20231116,150900,10551060900,13140,13170,13170,13140,99
20231116,150800,10549759500,13170,13140,13170,13130,1547
20231116,150700,10529445630,13130,13130,13170,13130,3121
20231116,150600,10488457530,13160,13150,13170,13130,1713
20231116,150500,10465932990,13150,13130,13150,13110,2679
20231116,150400,10430769940,13130,13120,13130,13090,2926
20231116,150300,10392452810,13100,13120,13130,13100,651
20231116,150200,10383916040,13120,13080,13130,13080,730
20231116,150100,10374364770,13070,13100,13130,13070,3298
20231116,150000,10331195710,13080,13150,13150,13080,7353
20231116,145900,10234844120,13150,13170,13170,13150,723
20231116,145800,10225328420,13190,13160,13190,13160,135
20231116,145700,10223551760,13180,13170,13180,13160,673
20231116,145600,10214687010,13180,13190,13200,13150,2662
20231116,145500,10179611780,13190,13170,13200,13170,1072
20231116,145400,10165468340,13170,13130,13170,13120,1136
20231116,145300,10150554690,13130,13120,13130,13100,1919
20231116,145200,10125392970,13120,13100,13120,13090,1554
20231116,145100,10105023070,13100,13080,13150,13070,3335
20231116,145000,10061343020,13080,13140,13150,13070,7438
20231116,144900,9963851750,13140,13190,13190,13140,12343
20231116,144800,9801426200,13190,13190,13190,13180,1568
20231116,144700,9780745060,13190,13190,13200,13190,808
20231116,144600,9770083640,13200,13200,13200,13190,1123
20231116,144500,9755270330,13190,13190,13200,13190,903
20231116,144400,9743354400,13180,13190,13200,13180,2810
20231116,144300,9706298960,13190,13220,13230,13190,735
20231116,144200,9696594850,13210,13230,13230,13200,756
20231116,144100,9686604700,13230,13210,13230,13200,855
20231116,144000,9675300570,13220,13210,13220,13200,1653
20231116,143900,9653470200,13210,13220,13230,13210,1365
20231116,143800,9635434310,13220,13230,13240,13210,1288
20231116,143700,9618405270,13240,13230,13240,13230,141
20231116,143600,9616539810,13230,13240,13240,13220,325
20231116,143500,9612242930,13220,13240,13240,13210,897
20231116,143400,9600388220,13220,13240,13250,13220,314
20231116,143300,9596232990,13240,13190,13240,13190,932
20231116,143200,9583934510,13190,13170,13230,13170,1449
20231116,143100,9564832460,13190,13200,13220,13170,4756
20231116,143000,9502112400,13190,13210,13220,13190,6495
20231116,142900,9416336300,13210,13220,13240,13210,1768
20231116,142800,9392968250,13230,13230,13230,13220,6368
20231116,142700,9308777990,13230,13240,13240,13220,3686
20231116,142600,9260005920,13240,13260,13270,13240,5681
20231116,142500,9184739960,13260,13270,13290,13260,295
20231116,142400,9180826180,13270,13300,13300,13270,2777
20231116,142300,9143941180,13310,13300,13320,13300,1651
20231116,142200,9121972900,13310,13340,13340,13310,876
20231116,142100,9110311770,13340,13360,13360,13320,237
20231116,142000,9107150010,13360,13360,13360,13330,133
20231116,141900,9105374110,13330,13350,13370,13330,1042
20231116,141800,9091466190,13360,13390,13410,13360,2043
20231116,141700,9064113520,13390,13370,13410,13370,815
20231116,141600,9053203330,13370,13320,13390,13320,1061
20231116,141500,9039043160,13320,13350,13350,13320,382
20231116,141400,9033954680,13350,13280,13350,13280,5095
20231116,141300,8966148910,13280,13310,13310,13280,1033
20231116,141200,8952427200,13310,13300,13310,13270,140
20231116,141100,8950565900,13270,13280,13280,13270,1722
20231116,141000,8927710160,13280,13290,13290,13280,5601
20231116,140900,8853325000,13300,13300,13300,13290,478
20231116,140800,8846971150,13300,13290,13300,13280,1163
20231116,140700,8831517150,13290,13290,13300,13280,1706
20231116,140600,8808847420,13290,13300,13310,13290,6088
20231116,140500,8727887670,13300,13310,13310,13300,4337
20231116,140400,8670205330,13310,13330,13330,13310,5182
20231116,140300,8601211640,13320,13330,13330,13320,664
20231116,140200,8592366820,13330,13350,13360,13320,1390
20231116,140100,8573836110,13350,13360,13370,13340,743
20231116,140000,8563916200,13360,13350,13370,13340,420
20231116,135900,8558309300,13380,13390,13390,13350,360
20231116,135800,8553500920,13390,13400,13400,13350,327
20231116,135700,8549128790,13400,13390,13400,13370,981
20231116,135600,8535993480,13390,13390,13400,13360,528
20231116,135500,8528923490,13390,13340,13400,13340,14
20231116,135400,8528736030,13400,13370,13400,13330,386
20231116,135300,8523575220,13370,13350,13370,13320,2265
20231116,135200,8493379540,13350,13350,13360,13340,326
20231116,135100,8489028670,13360,13360,13360,13350,68
20231116,135000,8488120370,13370,13360,13370,13340,502
20231116,134900,8481414660,13360,13370,13370,13360,81
20231116,134800,8480331940,13370,13340,13370,13330,231
20231116,134700,8477250030,13350,13310,13350,13310,560
20231116,134600,8469791650,13320,13320,13320,13310,894
20231116,134500,8457890690,13320,13320,13330,13320,1032
20231116,134400,8444143970,13330,13320,13330,13310,1781
20231116,134300,8420419560,13330,13360,13360,13320,3528
20231116,134200,8373421450,13370,13370,13370,13330,287
20231116,134100,8369595200,13370,13370,13370,13370,80
20231116,134000,8368525600,13370,13340,13370,13340,133
20231116,133900,8366749850,13370,13370,13370,13370,9
20231116,133800,8366629520,13370,13340,13370,13310,1240
20231116,133700,8350109580,13340,13350,13350,13320,1291
20231116,133600,8332889930,13380,13380,13380,13360,21
20231116,133500,8332608970,13400,13340,13400,13320,451
20231116,133400,8326591960,13390,13330,13390,13310,2660
20231116,133300,8291177880,13330,13370,13370,13310,4324
20231116,133200,8233548220,13370,13390,13390,13370,1969
20231116,133100,8207204590,13400,13400,13400,13390,93
20231116,133000,8205958970,13380,13430,13430,13380,1001
20231116,132900,8192560620,13430,13430,13430,13390,1535
20231116,132800,8171974550,13430,13430,13430,13400,130
20231116,132700,8170231170,13430,13430,13430,13390,261
20231116,132600,8166733460,13390,13400,13430,13390,1203
20231116,132500,8150624590,13440,13410,13440,13390,540
20231116,132400,8143385770,13440,13420,13440,13410,54
20231116,132300,8142661160,13450,13450,13450,13430,28
20231116,132200,8142284940,13450,13450,13450,13430,20
20231116,132100,8142016080,13450,13440,13450,13400,69
20231116,132000,8141090070,13460,13400,13460,13390,951
20231116,131900,8128354760,13460,13380,13460,13380,538
20231116,131800,8121148810,13380,13430,13440,13380,9123
20231116,131700,7998848930,13430,13460,13460,13420,2468
20231116,131600,7965703920,13460,13450,13470,13450,389
20231116,131500,7960471260,13470,13470,13470,13450,292
20231116,131400,7956539530,13450,13460,13470,13450,1583
20231116,131300,7935231780,13470,13470,13470,13460,86
20231116,131200,7934073690,13470,13480,13490,13460,789
20231116,131100,7923441560,13500,13490,13510,13480,2781
20231116,131000,7885901520,13490,13490,13490,13450,1375
20231116,130900,7867353930,13490,13440,13490,13440,1946
20231116,130800,7841180110,13440,13430,13440,13420,499
20231116,130700,7834478350,13440,13440,13440,13420,1050
20231116,130600,7820370920,13430,13430,13440,13420,3392
20231116,130500,7774819030,13440,13440,13450,13430,898
20231116,130400,7762752190,13450,13450,13470,13430,609
20231116,130300,7754563400,13460,13480,13480,13460,48
20231116,130200,7753916400,13480,13430,13480,13420,5048
20231116,130100,7686030750,13440,13460,13460,13440,787
20231116,130000,7675446660,13460,13460,13460,13460,434
20231116,125900,7669605020,13460,13470,13470,13460,632
20231116,125800,7661097450,13490,13480,13490,13470,2222
20231116,125700,7631157240,13490,13460,13490,13460,467
20231116,125600,7624865570,13470,13440,13480,13440,330
20231116,125500,7620427430,13440,13420,13490,13420,83
20231116,125400,7619311930,13420,13450,13490,13420,575
20231116,125300,7611579070,13480,13460,13490,13430,1349
20231116,125200,7593411230,13430,13410,13460,13410,650
20231116,125100,7584674910,13400,13450,13470,13390,3340
20231116,125000,7539799460,13470,13470,13480,13450,1062
20231116,124900,7525502210,13480,13470,13500,13470,329
20231116,124800,7521068710,13470,13480,13490,13470,377
20231116,124700,7515990330,13480,13490,13490,13470,458
20231116,124600,7509814740,13490,13510,13510,13490,1827
20231116,124500,7485151770,13530,13490,13530,13490,283
20231116,124400,7481331360,13480,13540,13540,13480,2763
20231116,124300,7444047980,13540,13490,13550,13480,2596
20231116,124200,7408994670,13490,13520,13530,13480,2911
20231116,124100,7369683130,13520,13530,13530,13520,302
20231116,124000,7365597570,13530,13520,13530,13520,237
20231116,123900,7362391830,13520,13530,13530,13520,98
20231116,123800,7361066030,13530,13520,13530,13520,290
20231116,123700,7357142530,13570,13520,13570,13510,456
20231116,123600,7350969340,13530,13540,13540,13530,822
20231116,123500,7339847440,13570,13590,13590,13570,111
20231116,123400,7338338970,13590,13590,13590,13590,38
20231116,123300,7337822550,13590,13510,13590,13510,1486
20231116,123200,7317689580,13510,13500,13510,13500,269
20231116,123100,7314057690,13490,13580,13580,13490,6577
20231116,123000,7225151180,13580,13550,13580,13550,159
20231116,122900,7222994490,13550,13590,13590,13550,1423
20231116,122800,7203682800,13580,13620,13620,13580,1608
20231116,122700,7181797760,13590,13580,13620,13580,475
20231116,122600,7175344810,13580,13550,13580,13550,608
20231116,122500,7167103920,13550,13570,13570,13550,765
20231116,122400,7156733140,13550,13550,13570,13550,1739
20231116,122300,7133167930,13560,13560,13570,13550,1597
20231116,122200,7111507450,13550,13590,13590,13550,2062
20231116,122100,7083523150,13590,13650,13650,13590,3492
20231116,122000,7035993100,13650,13670,13670,13630,4724
20231116,121900,6971486160,13670,13660,13670,13650,1468
20231116,121800,6951430820,13670,13660,13670,13650,2116
20231116,121700,6922524770,13660,13640,13670,13640,1269
20231116,121600,6905196570,13640,13640,13660,13600,1070
20231116,121500,6890605110,13650,13600,13650,13590,2514
20231116,121400,6856366410,13600,13610,13610,13600,801
20231116,121300,6845468090,13590,13620,13620,13580,1526
20231116,121200,6824693690,13590,13610,13620,13590,808
20231116,121100,6813706560,13630,13620,13640,13580,1697
20231116,121000,6790591890,13620,13620,13640,13620,1642
20231116,120900,6768210830,13610,13550,13610,13540,3223
20231116,120800,6724436500,13540,13580,13580,13530,273
20231116,120700,6720740060,13580,13530,13580,13530,969
20231116,120600,6707587630,13520,13570,13570,13520,311
20231116,120500,6703378630,13580,13530,13580,13510,2645
20231116,120400,6667594440,13540,13590,13590,13540,1472
20231116,120300,6647643620,13550,13590,13590,13550,4299
20231116,120200,6589361330,13590,13570,13590,13570,712
20231116,120100,6579695890,13570,13570,13590,13560,703
20231116,120000,6570154460,13570,13610,13620,13570,1712
20231116,115900,6546880750,13610,13580,13610,13570,4911
20231116,115800,6480214110,13620,13620,13630,13560,2098
20231116,115700,6451671340,13630,13610,13630,13610,1617
20231116,115600,6429651690,13570,13610,13610,13570,6399
20231116,115500,6342693920,13610,13640,13640,13610,2017
20231116,115400,6315213660,13620,13640,13640,13620,519
20231116,115300,6308138710,13640,13630,13640,13630,345
20231116,115200,6303435020,13680,13640,13680,13620,6084
20231116,115100,6220411960,13650,13660,13690,13650,2325
20231116,115000,6188659640,13690,13700,13700,13650,3041
20231116,114900,6147081180,13700,13660,13730,13660,14623
20231116,114800,5946750180,13660,13690,13690,13650,5153
20231116,114700,5876240970,13690,13650,13690,13640,5852
20231116,114600,5796256090,13660,13650,13660,13620,3334
20231116,114500,5750782410,13650,13620,13690,13620,5371
20231116,114400,5677454600,13620,13650,13700,13620,11924
20231116,114300,5514416690,13650,13590,13650,13590,3207
20231116,114200,5470719600,13600,13620,13640,13580,6858
20231116,114100,5377370360,13620,13580,13670,13570,18329
20231116,114000,5127334170,13600,13510,13610,13510,10584
20231116,113900,4983842760,13500,13500,13510,13480,1309
20231116,113800,4966181830,13500,13490,13510,13490,1262
20231116,113700,4949144900,13490,13470,13490,13470,2397
20231116,113600,4916838580,13470,13460,13470,13460,1890
20231116,113500,4891382430,13470,13460,13470,13450,1831
20231116,113400,4866735620,13460,13450,13460,13440,1710
20231116,113300,4843730160,13440,13440,13450,13430,1119
20231116,113200,4828698050,13440,13430,13450,13420,717
20231116,113100,4819063430,13420,13400,13450,13400,685
20231116,113000,4809867760,13400,13370,13410,13360,1175
20231116,112900,4794155310,13370,13360,13380,13330,564
20231116,112800,4786621270,13360,13370,13380,13340,1727
20231116,112700,4763551660,13370,13390,13410,13370,935
20231116,112600,4751037540,13390,13390,13410,13370,1828
20231116,112500,4726556770,13390,13410,13420,13390,2743
20231116,112400,4689797400,13420,13430,13430,13410,1605
20231116,112300,4668261400,13430,13390,13440,13390,1529
20231116,112200,4647750540,13390,13380,13400,13380,694
20231116,112100,4638462400,13380,13350,13380,13350,1202
20231116,112000,4622403540,13360,13350,13360,13330,900
20231116,111900,4610388540,13350,13330,13350,13320,784
20231116,111800,4599933600,13340,13320,13340,13320,209
20231116,111700,4597148430,13350,13350,13360,13320,689
20231116,111600,4587952670,13340,13330,13350,13320,1051
20231116,111500,4573946810,13330,13310,13330,13310,792
20231116,111400,4563397820,13320,13310,13330,13310,1010
20231116,111300,4549945200,13300,13280,13300,13270,3772
20231116,111200,4499857410,13280,13260,13290,13250,4893
20231116,111100,4434938490,13260,13250,13280,13250,814
20231116,111000,4424142390,13250,13300,13310,13250,4903
20231116,110900,4359091170,13300,13320,13320,13290,750
20231116,110800,4349107650,13280,13340,13340,13280,1135
20231116,110700,4334015860,13360,13360,13390,13280,4171
20231116,110600,4278340620,13360,13220,13480,13220,10660
20231116,110500,4135772260,13210,13300,13300,13210,6781
20231116,110400,4045894830,13300,13310,13320,13260,890
20231116,110300,4034055790,13310,13240,13320,13220,5672
20231116,110200,3958882570,13230,13250,13330,13230,5260
20231116,110100,3889083930,13250,13270,13340,13250,7762
20231116,110000,3786138550,13280,13350,13370,13280,8004
20231116,105900,3679604290,13380,13320,13390,13300,4705
20231116,105800,3616949510,13350,13400,13410,13300,9001
20231116,105700,3496787650,13400,13400,13400,13370,700
20231116,105600,3487409540,13400,13360,13400,13360,98
20231116,105500,3486097540,13390,13360,13390,13350,1861
20231116,105400,3461228150,13370,13380,13390,13360,2064
20231116,105300,3433629640,13380,13330,13390,13320,908
20231116,105200,3421504410,13340,13410,13410,13300,14246
20231116,105100,3231474840,13420,13510,13510,13400,5122
20231116,105000,3162622940,13500,13470,13520,13470,1553
20231116,104900,3141636610,13470,13520,13550,13460,4657
20231116,104800,3078778630,13520,13490,13520,13490,2290
20231116,104700,3047862230,13490,13480,13490,13480,1073
20231116,104600,3033396560,13480,13460,13490,13440,1574
20231116,104500,3012203670,13440,13430,13470,13430,1913
20231116,104400,2986488340,13430,13460,13460,13420,1172
20231116,104300,2970743390,13440,13400,13480,13390,2200
20231116,104200,2941262260,13400,13450,13450,13400,1634
20231116,104100,2919333350,13450,13510,13520,13450,111
20231116,104000,2917834930,13520,13500,13520,13480,1744
20231116,103900,2894296570,13500,13520,13540,13490,1232
20231116,103800,2877638860,13520,13490,13520,13430,1476
20231116,103700,2857730720,13460,13430,13490,13390,2134
20231116,103600,2829075540,13400,13400,13440,13390,1206
20231116,103500,2812920260,13400,13430,13440,13390,1891
20231116,103400,2787576340,13390,13400,13420,13390,5538
20231116,103300,2713392400,13420,13400,13430,13390,3374
20231116,103200,2668200340,13400,13450,13450,13390,2944
20231116,103100,2628705520,13450,13420,13490,13410,868
20231116,103000,2617033000,13400,13410,13490,13350,4718
20231116,102900,2553763310,13410,13460,13490,13410,3197
20231116,102800,2510826950,13460,13500,13500,13430,3771
20231116,102700,2460078560,13500,13560,13570,13470,993
20231116,102600,2446657430,13540,13500,13540,13460,5677
20231116,102500,2370128580,13490,13530,13540,13480,2548
20231116,102400,2335727500,13510,13500,13540,13490,6238
20231116,102300,2251541710,13500,13590,13590,13500,6112
20231116,102200,2168903040,13590,13580,13590,13560,587
20231116,102100,2160934910,13580,13590,13590,13560,2353
20231116,102000,2128994170,13600,13580,13600,13570,3590
20231116,101900,2080254860,13580,13600,13610,13570,3457
20231116,101800,2033308830,13580,13560,13590,13530,5803
20231116,101700,1954620770,13550,13550,13560,13550,1099
20231116,101600,1939725960,13550,13580,13610,13540,5847
20231116,101500,1860410050,13590,13620,13630,13580,3373
20231116,101400,1814493470,13620,13590,13630,13570,3517
20231116,101300,1766636720,13590,13600,13670,13580,9388
20231116,101200,1638646950,13600,13540,13600,13540,4806
20231116,101100,1573368990,13540,13580,13580,13520,2800
20231116,101000,1535378950,13580,13500,13590,13490,6774
20231116,100900,1443809190,13540,13520,13560,13500,2721
20231116,100800,1407025690,13520,13570,13590,13460,10778
20231116,100700,1261302950,13570,13620,13630,13570,5291
20231116,100600,1189363430,13610,13630,13630,13610,4765
20231116,100500,1124447960,13650,13600,13670,13590,6606
20231116,100400,1034334770,13600,13600,13660,13570,12224
20231116,100300,867831840,13610,13600,13630,13590,10790
20231116,100200,721053190,13600,13600,13620,13510,9219
20231116,100100,595754650,13620,13440,13680,13400,19205
20231116,100000,335068160,13430,13310,13500,13310,24714