KissMeData/067630/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,194000,1448213010,9170,9170,9170,9170,6446
20231116,193900,1448213010,9170,9170,9170,9170,0
20231116,193800,1448213010,9170,9170,9170,9170,0
20231116,193700,1448213010,9170,9170,9170,9170,0
20231116,193600,1448213010,9170,9170,9170,9170,0
20231116,193500,1448213010,9170,9170,9170,9170,0
20231116,193400,1448213010,9170,9170,9170,9170,0
20231116,193300,1448213010,9170,9170,9170,9170,0
20231116,193200,1448213010,9170,9170,9170,9170,0
20231116,193100,1448213010,9170,9170,9170,9170,0
20231116,193000,1448213010,9170,9170,9170,9170,0
20231116,192900,1448213010,9170,9170,9170,9170,0
20231116,192800,1448213010,9170,9170,9170,9170,0
20231116,192700,1448213010,9170,9170,9170,9170,0
20231116,192600,1448213010,9170,9170,9170,9170,0
20231116,192500,1448213010,9170,9170,9170,9170,0
20231116,192400,1448213010,9170,9170,9170,9170,0
20231116,192300,1448213010,9170,9170,9170,9170,0
20231116,192200,1448213010,9170,9170,9170,9170,0
20231116,192100,1448213010,9170,9170,9170,9170,0
20231116,192000,1448213010,9170,9170,9170,9170,0
20231116,191900,1448213010,9170,9170,9170,9170,0
20231116,191800,1448213010,9170,9170,9170,9170,0
20231116,191700,1448213010,9170,9170,9170,9170,0
20231116,191600,1448213010,9170,9170,9170,9170,0
20231116,191500,1448213010,9170,9170,9170,9170,0
20231116,191400,1448213010,9170,9170,9170,9170,0
20231116,191300,1448213010,9170,9170,9170,9170,0
20231116,191200,1448213010,9170,9170,9170,9170,0
20231116,191100,1448213010,9170,9170,9170,9170,0
20231116,191000,1448213010,9170,9170,9170,9170,6446
20231116,190900,1448213010,9170,9170,9170,9170,0
20231116,190800,1448213010,9170,9170,9170,9170,0
20231116,190700,1448213010,9170,9170,9170,9170,0
20231116,190600,1448213010,9170,9170,9170,9170,0
20231116,190500,1448213010,9170,9170,9170,9170,0
20231116,190400,1448213010,9170,9170,9170,9170,0
20231116,190300,1448213010,9170,9170,9170,9170,0
20231116,190200,1448213010,9170,9170,9170,9170,0
20231116,190100,1448213010,9170,9170,9170,9170,0
20231116,190000,1448213010,9170,9170,9170,9170,0
20231116,185900,1448213010,9170,9170,9170,9170,0
20231116,185800,1448213010,9170,9170,9170,9170,0
20231116,185700,1448213010,9170,9170,9170,9170,0
20231116,185600,1448213010,9170,9170,9170,9170,0
20231116,185500,1448213010,9170,9170,9170,9170,0
20231116,185400,1448213010,9170,9170,9170,9170,0
20231116,185300,1448213010,9170,9170,9170,9170,0
20231116,185200,1448213010,9170,9170,9170,9170,0
20231116,185100,1448213010,9170,9170,9170,9170,0
20231116,185000,1448213010,9170,9170,9170,9170,0
20231116,184900,1448213010,9170,9170,9170,9170,0
20231116,184800,1448213010,9170,9170,9170,9170,0
20231116,184700,1448213010,9170,9170,9170,9170,0
20231116,184600,1448213010,9170,9170,9170,9170,0
20231116,184500,1448213010,9170,9170,9170,9170,0
20231116,184400,1448213010,9170,9170,9170,9170,0
20231116,184300,1448213010,9170,9170,9170,9170,0
20231116,184200,1448213010,9170,9170,9170,9170,0
20231116,184100,1448213010,9170,9170,9170,9170,0
20231116,184000,1448213010,9170,9170,9170,9170,6446
20231116,183900,1448213010,9170,9170,9170,9170,0
20231116,183800,1448213010,9170,9170,9170,9170,0
20231116,183700,1448213010,9170,9170,9170,9170,0
20231116,183600,1448213010,9170,9170,9170,9170,0
20231116,183500,1448213010,9170,9170,9170,9170,0
20231116,183400,1448213010,9170,9170,9170,9170,0
20231116,183300,1448213010,9170,9170,9170,9170,0
20231116,183200,1448213010,9170,9170,9170,9170,0
20231116,183100,1448213010,9170,9170,9170,9170,0
20231116,183000,1448213010,9170,9170,9170,9170,0
20231116,182900,1448213010,9170,9170,9170,9170,0
20231116,182800,1448213010,9170,9170,9170,9170,0
20231116,182700,1448213010,9170,9170,9170,9170,0
20231116,182600,1448213010,9170,9170,9170,9170,0
20231116,182500,1448213010,9170,9170,9170,9170,0
20231116,182400,1448213010,9170,9170,9170,9170,0
20231116,182300,1448213010,9170,9170,9170,9170,0
20231116,182200,1448213010,9170,9170,9170,9170,0
20231116,182100,1448213010,9170,9170,9170,9170,0
20231116,182000,1448213010,9170,9170,9170,9170,0
20231116,181900,1448213010,9170,9170,9170,9170,0
20231116,181800,1448213010,9170,9170,9170,9170,0
20231116,181700,1448213010,9170,9170,9170,9170,0
20231116,181600,1448213010,9170,9170,9170,9170,0
20231116,181500,1448213010,9170,9170,9170,9170,0
20231116,181400,1448213010,9170,9170,9170,9170,0
20231116,181300,1448213010,9170,9170,9170,9170,0
20231116,181200,1448213010,9170,9170,9170,9170,0
20231116,181100,1448213010,9170,9170,9170,9170,0
20231116,181000,1448213010,9170,9170,9170,9170,6446
20231116,180900,1448213010,9170,9170,9170,9170,0
20231116,180800,1448213010,9170,9170,9170,9170,0
20231116,180700,1448213010,9170,9170,9170,9170,0
20231116,180600,1448213010,9170,9170,9170,9170,0
20231116,180500,1448213010,9170,9170,9170,9170,0
20231116,180400,1448213010,9170,9170,9170,9170,0
20231116,180300,1448213010,9170,9170,9170,9170,0
20231116,180200,1448213010,9170,9170,9170,9170,0
20231116,180100,1448213010,9170,9170,9170,9170,0
20231116,180000,1448213010,9170,9170,9170,9170,0
20231116,175900,1448213010,9170,9170,9170,9170,0
20231116,175800,1448213010,9170,9170,9170,9170,0
20231116,175700,1448213010,9170,9170,9170,9170,0
20231116,175600,1448213010,9170,9170,9170,9170,0
20231116,175500,1448213010,9170,9170,9170,9170,0
20231116,175400,1448213010,9170,9170,9170,9170,0
20231116,175300,1448213010,9170,9170,9170,9170,0
20231116,175200,1448213010,9170,9170,9170,9170,0
20231116,175100,1448213010,9170,9170,9170,9170,0
20231116,175000,1448213010,9170,9170,9170,9170,0
20231116,174900,1448213010,9170,9170,9170,9170,0
20231116,174800,1448213010,9170,9170,9170,9170,0
20231116,174700,1448213010,9170,9170,9170,9170,0
20231116,174600,1448213010,9170,9170,9170,9170,0
20231116,174500,1448213010,9170,9170,9170,9170,0
20231116,174400,1448213010,9170,9170,9170,9170,0
20231116,174300,1448213010,9170,9170,9170,9170,0
20231116,174200,1448213010,9170,9170,9170,9170,0
20231116,174100,1448213010,9170,9170,9170,9170,0
20231116,174000,1448213010,9170,9170,9170,9170,6446
20231116,173900,1448213010,9170,9170,9170,9170,0
20231116,173800,1448213010,9170,9170,9170,9170,0
20231116,173700,1448213010,9170,9170,9170,9170,0
20231116,173600,1448213010,9170,9170,9170,9170,0
20231116,173500,1448213010,9170,9170,9170,9170,0
20231116,173400,1448213010,9170,9170,9170,9170,0
20231116,173300,1448213010,9170,9170,9170,9170,0
20231116,173200,1448213010,9170,9170,9170,9170,0
20231116,173100,1448213010,9170,9170,9170,9170,0
20231116,173000,1448213010,9170,9170,9170,9170,0
20231116,172900,1448213010,9170,9170,9170,9170,0
20231116,172800,1448213010,9170,9170,9170,9170,0
20231116,172700,1448213010,9170,9170,9170,9170,0
20231116,172600,1448213010,9170,9170,9170,9170,0
20231116,172500,1448213010,9170,9170,9170,9170,0
20231116,172400,1448213010,9170,9170,9170,9170,0
20231116,172300,1448213010,9170,9170,9170,9170,0
20231116,172200,1448213010,9170,9170,9170,9170,0
20231116,172100,1448213010,9170,9170,9170,9170,0
20231116,172000,1448213010,9170,9170,9170,9170,0
20231116,171900,1448213010,9170,9170,9170,9170,0
20231116,171800,1448213010,9170,9170,9170,9170,0
20231116,171700,1448213010,9170,9170,9170,9170,0
20231116,171600,1448213010,9170,9170,9170,9170,0
20231116,171500,1448213010,9170,9170,9170,9170,0
20231116,171400,1448213010,9170,9170,9170,9170,0
20231116,171300,1448213010,9170,9170,9170,9170,0
20231116,171200,1448213010,9170,9170,9170,9170,0
20231116,171100,1448213010,9170,9170,9170,9170,0
20231116,171000,1448213010,9170,9170,9170,9170,6446
20231116,170900,1448213010,9170,9170,9170,9170,0
20231116,170800,1448213010,9170,9170,9170,9170,0
20231116,170700,1448213010,9170,9170,9170,9170,0
20231116,170600,1448213010,9170,9170,9170,9170,0
20231116,170500,1448213010,9170,9170,9170,9170,0
20231116,170400,1448213010,9170,9170,9170,9170,0
20231116,170300,1448213010,9170,9170,9170,9170,0
20231116,170200,1448213010,9170,9170,9170,9170,0
20231116,170100,1448213010,9170,9170,9170,9170,0
20231116,170000,1448213010,9170,9170,9170,9170,0
20231116,165900,1448213010,9170,9170,9170,9170,0
20231116,165800,1448213010,9170,9170,9170,9170,0
20231116,165700,1448213010,9170,9170,9170,9170,0
20231116,165600,1448213010,9170,9170,9170,9170,0
20231116,165500,1448213010,9170,9170,9170,9170,0
20231116,165400,1448213010,9170,9170,9170,9170,0
20231116,165300,1448213010,9170,9170,9170,9170,0
20231116,165200,1448213010,9170,9170,9170,9170,0
20231116,165100,1448213010,9170,9170,9170,9170,0
20231116,165000,1448213010,9170,9170,9170,9170,0
20231116,164900,1448213010,9170,9170,9170,9170,0
20231116,164800,1448213010,9170,9170,9170,9170,0
20231116,164700,1448213010,9170,9170,9170,9170,0
20231116,164600,1448213010,9170,9170,9170,9170,0
20231116,164500,1448213010,9170,9170,9170,9170,0
20231116,164400,1448213010,9170,9170,9170,9170,0
20231116,164300,1448213010,9170,9170,9170,9170,0
20231116,164200,1448213010,9170,9170,9170,9170,0
20231116,164100,1448213010,9170,9170,9170,9170,0
20231116,164000,1448213010,9170,9170,9170,9170,6446
20231116,163900,1448213010,9170,9170,9170,9170,0
20231116,163800,1448213010,9170,9170,9170,9170,0
20231116,163700,1448213010,9170,9170,9170,9170,0
20231116,163600,1448213010,9170,9170,9170,9170,0
20231116,163500,1448213010,9170,9170,9170,9170,0
20231116,163400,1448213010,9170,9170,9170,9170,0
20231116,163300,1448213010,9170,9170,9170,9170,0
20231116,163200,1448213010,9170,9170,9170,9170,0
20231116,163100,1448213010,9170,9170,9170,9170,0
20231116,163000,1448213010,9170,9170,9170,9170,6446
20231116,162900,1389103190,9150,9150,9150,9150,0
20231116,162800,1389103190,9150,9150,9150,9150,0
20231116,162700,1389103190,9150,9150,9150,9150,0
20231116,162600,1389103190,9150,9150,9150,9150,0
20231116,162500,1389103190,9150,9150,9150,9150,0
20231116,162400,1389103190,9150,9150,9150,9150,0
20231116,162300,1389103190,9150,9150,9150,9150,0
20231116,162200,1389103190,9150,9150,9150,9150,0
20231116,162100,1389103190,9150,9150,9150,9150,0
20231116,162000,1389103190,9150,9150,9150,9150,0
20231116,161900,1389103190,9150,9140,9150,9140,1202
20231116,161800,1378105420,9140,9150,9150,9140,2013
20231116,161700,1359696600,9150,9140,9150,9140,165
20231116,161600,1358187850,9140,9140,9150,9140,1596
20231116,161500,1343599180,9140,9140,9140,9130,724
20231116,161400,1336985450,9140,9130,9140,9130,144
20231116,161300,1335670290,9140,9140,9140,9140,34
20231116,161200,1335359530,9130,9140,9140,9130,20
20231116,161100,1335176830,9140,9140,9140,9140,0
20231116,161000,1335176830,9140,9140,9140,9140,34
20231116,160900,1334866070,9140,9130,9140,9130,27
20231116,160800,1334619550,9140,9130,9140,9130,225
20231116,160700,1332565110,9140,9140,9140,9140,1
20231116,160600,1332555970,9140,9140,9140,9140,20
20231116,160500,1332373170,9130,9130,9130,9130,53
20231116,160400,1331889280,9130,9130,9130,9130,41
20231116,160300,1331514950,9130,9130,9130,9130,119
20231116,160200,1330428480,9130,9120,9130,9120,136
20231116,160100,1329188150,9120,9120,9120,9120,232
20231116,160000,1327072310,9130,9130,9130,9130,17
20231116,155900,1326917100,9130,9100,9130,9090,15
20231116,155800,1326780660,9100,9100,9130,9090,138
20231116,155700,1325524990,9100,9100,9100,9090,189
20231116,155600,1323806290,9100,9100,9100,9100,95
20231116,155500,1322941790,9100,9110,9110,9100,37
20231116,155400,1322605070,9110,9110,9110,9100,50
20231116,155300,1322149710,9100,9100,9100,9100,151
20231116,155200,1320775610,9100,9100,9110,9100,170
20231116,155100,1319228570,9100,9110,9110,9100,105
20231116,155000,1318272720,9100,9100,9100,9100,127
20231116,154900,1317117020,9100,9100,9100,9100,154
20231116,154800,1315715620,9100,9110,9110,9100,105
20231116,154700,1314760060,9100,9100,9100,9100,218
20231116,154600,1312776260,9100,9100,9100,9100,69
20231116,154500,1312148360,9100,9100,9100,9100,71
20231116,154400,1311502260,9110,9110,9110,9110,122
20231116,154300,1310390840,9110,9110,9110,9110,1
20231116,154200,1310381730,9110,9110,9110,9110,90
20231116,154100,1309561830,9110,9110,9110,9110,9
20231116,154000,1309479840,9120,9120,9120,9120,19
20231116,153900,1309306560,9120,9120,9120,9120,490
20231116,153800,1304837760,9120,9110,9120,9110,567
20231116,153700,1299671320,9110,9110,9110,9110,19
20231116,153600,1299498230,9100,9100,9100,9100,229
20231116,153500,1297414330,9100,9100,9100,9100,41
20231116,153400,1297041230,9100,9100,9100,9100,200
20231116,153300,1295221230,9100,9100,9100,9100,0
20231116,153200,1295221230,9100,9100,9100,9100,0
20231116,153100,1295221230,9100,9100,9100,9100,529
20231116,153000,1290407330,9100,9110,9110,9100,98
20231116,152900,1289515340,9100,9110,9110,9100,293
20231116,152800,1286846890,9110,9110,9110,9110,150
20231116,152700,1285480390,9100,9100,9100,9100,10
20231116,152600,1285389390,9100,9090,9100,9090,671
20231116,152500,1279288560,9090,9090,9100,9090,122
20231116,152400,1278179570,9090,9090,9090,9090,0
20231116,152300,1278179570,9090,9090,9090,9090,14
20231116,152200,1278052310,9080,9100,9100,9080,993
20231116,152100,1269032780,9100,9100,9100,9100,269
20231116,152000,1266584880,9090,9110,9110,9090,308
20231116,151900,1263783090,9110,9110,9110,9100,184
20231116,151800,1262108180,9110,9100,9110,9100,264
20231116,151700,1259705070,9090,9100,9100,9090,3349
20231116,151600,1229259160,9100,9100,9100,9100,82
20231116,151500,1228512960,9100,9100,9100,9100,425
20231116,151400,1224645460,9100,9100,9100,9100,162
20231116,151300,1223171260,9100,9100,9100,9100,979
20231116,151200,1214262360,9100,9100,9100,9090,205
20231116,151100,1212397960,9100,9100,9100,9100,175
20231116,151000,1210805460,9100,9100,9100,9100,34
20231116,150900,1210496060,9100,9110,9110,9100,144
20231116,150800,1209185160,9100,9100,9100,9100,277
20231116,150700,1206664460,9100,9100,9110,9100,690
20231116,150600,1200385280,9100,9100,9100,9100,714
20231116,150500,1193887880,9100,9100,9110,9100,167
20231116,150400,1192367990,9100,9110,9110,9100,80
20231116,150300,1191639920,9110,9110,9110,9110,0
20231116,150200,1191639920,9110,9100,9110,9100,154
20231116,150100,1190238020,9110,9110,9110,9100,376
20231116,150000,1186813170,9100,9100,9110,9100,174
20231116,145900,1185229580,9100,9110,9110,9100,262
20231116,145800,1182843560,9110,9100,9110,9100,95
20231116,145700,1181978960,9100,9110,9110,9100,93
20231116,145600,1181132560,9100,9100,9100,9100,549
20231116,145500,1176136660,9100,9110,9110,9100,578
20231116,145400,1170876080,9100,9100,9100,9100,400
20231116,145300,1167236080,9110,9120,9120,9110,59
20231116,145200,1166698400,9110,9120,9120,9110,60
20231116,145100,1166151210,9110,9110,9110,9110,369
20231116,145000,1162789620,9110,9110,9110,9110,19
20231116,144900,1162616530,9110,9110,9110,9110,251
20231116,144800,1160329920,9110,9110,9110,9110,6
20231116,144700,1160275260,9110,9110,9110,9110,40
20231116,144600,1159910860,9110,9110,9110,9110,0
20231116,144500,1159910860,9110,9100,9110,9100,277
20231116,144400,1157389150,9100,9090,9100,9090,411
20231116,144300,1153649800,9090,9090,9090,9090,75
20231116,144200,1152968050,9090,9100,9100,9090,227
20231116,144100,1150903110,9090,9090,9090,9090,74
20231116,144000,1150230450,9090,9100,9100,9090,147
20231116,143900,1148893620,9090,9090,9090,9090,75
20231116,143800,1148211870,9090,9090,9090,9090,79
20231116,143700,1147493760,9090,9090,9090,9090,126
20231116,143600,1146348420,9090,9100,9100,9090,1282
20231116,143500,1134694840,9100,9090,9100,9090,293
20231116,143400,1132028660,9090,9090,9090,9090,79
20231116,143300,1131310550,9100,9100,9100,9100,5
20231116,143200,1131265050,9100,9100,9100,9100,63
20231116,143100,1130691750,9100,9100,9100,9100,220
20231116,143000,1128689750,9100,9100,9100,9100,0
20231116,142900,1128689750,9100,9100,9100,9100,191
20231116,142800,1126951650,9100,9100,9100,9100,118
20231116,142700,1125877850,9110,9110,9110,9110,23
20231116,142600,1125668320,9110,9110,9110,9110,0
20231116,142500,1125668320,9110,9090,9110,9090,445
20231116,142400,1121617570,9100,9100,9100,9100,1501
20231116,142300,1107958470,9110,9110,9110,9110,5
20231116,142200,1107912920,9110,9110,9110,9110,509
20231116,142100,1103275930,9120,9110,9120,9110,108
20231116,142000,1102291820,9110,9110,9110,9110,76
20231116,141900,1101599460,9110,9130,9130,9110,508
20231116,141800,1096968760,9130,9130,9130,9130,129
20231116,141700,1095790990,9130,9120,9130,9120,312
20231116,141600,1092944950,9120,9120,9120,9120,289
20231116,141500,1090309270,9120,9120,9120,9120,451
20231116,141400,1086196150,9120,9110,9120,9110,307
20231116,141300,1083397900,9120,9110,9120,9110,226
20231116,141200,1081337510,9120,9110,9120,9110,190
20231116,141100,1079605500,9120,9110,9120,9110,130
20231116,141000,1078420820,9120,9120,9120,9110,119
20231116,140900,1077336270,9110,9120,9120,9110,129
20231116,140800,1076161030,9120,9120,9120,9120,10
20231116,140700,1076069830,9120,9120,9120,9120,104
20231116,140600,1075121350,9120,9120,9120,9120,152
20231116,140500,1073735110,9120,9130,9130,9120,729
20231116,140400,1067081140,9130,9130,9130,9130,358
20231116,140300,1063812600,9120,9120,9120,9120,396
20231116,140200,1060201080,9120,9110,9120,9110,435
20231116,140100,1056237460,9100,9100,9110,9100,315
20231116,140000,1053370410,9100,9110,9110,9100,85
20231116,135900,1052596860,9110,9110,9110,9110,41
20231116,135800,1052223350,9110,9110,9110,9110,11
20231116,135700,1052123140,9110,9110,9110,9110,10
20231116,135600,1052032040,9110,9100,9110,9100,262
20231116,135500,1049646540,9100,9110,9110,9100,281
20231116,135400,1047086980,9110,9100,9110,9100,256
20231116,135300,1044757320,9110,9120,9120,9110,108
20231116,135200,1043772500,9110,9100,9110,9100,341
20231116,135100,1040667590,9100,9100,9100,9100,0
20231116,135000,1040667590,9100,9100,9100,9100,0
20231116,134900,1040667590,9100,9100,9100,9100,876
20231116,134800,1032695990,9100,9100,9100,9100,30
20231116,134700,1032422990,9100,9100,9100,9100,111
20231116,134600,1031412890,9100,9100,9100,9100,217
20231116,134500,1029438190,9100,9100,9100,9100,13
20231116,134400,1029319890,9100,9110,9110,9100,212
20231116,134300,1027389990,9120,9110,9120,9100,4835
20231116,134200,983352440,9110,9110,9110,9110,532
20231116,134100,978505920,9110,9120,9120,9110,75
20231116,134000,977822660,9110,9110,9110,9110,107
20231116,133900,976847890,9110,9110,9110,9110,249
20231116,133800,974579500,9110,9110,9110,9100,230
20231116,133700,972486480,9110,9110,9110,9110,2
20231116,133600,972468260,9100,9120,9120,9100,343
20231116,133500,969344700,9110,9110,9110,9110,128
20231116,133400,968178620,9110,9110,9120,9110,112
20231116,133300,967158290,9110,9110,9110,9110,66
20231116,133200,966557030,9110,9110,9110,9110,99
20231116,133100,965655140,9120,9120,9120,9120,0
20231116,133000,965655140,9120,9120,9120,9120,21
20231116,132900,965463620,9120,9110,9120,9110,146
20231116,132800,964133440,9120,9110,9120,9100,314
20231116,132700,961274290,9110,9110,9110,9100,210
20231116,132600,959362660,9100,9100,9100,9100,54
20231116,132500,958871260,9100,9100,9100,9100,0
20231116,132400,958871260,9100,9100,9100,9100,889
20231116,132300,950781360,9110,9110,9110,9110,0
20231116,132200,950781360,9110,9110,9110,9110,34
20231116,132100,950471620,9100,9100,9100,9100,30
20231116,132000,950198620,9110,9110,9110,9110,94
20231116,131900,949342280,9110,9110,9110,9110,106
20231116,131800,948376620,9110,9100,9110,9100,115
20231116,131700,947329500,9110,9110,9110,9110,150
20231116,131600,945963000,9110,9100,9110,9100,1679
20231116,131500,930682800,9090,9090,9090,9090,81
20231116,131400,929946510,9090,9100,9100,9090,166
20231116,131300,928437550,9090,9090,9100,9090,94
20231116,131200,927582990,9090,9100,9100,9090,103
20231116,131100,926646470,9090,9090,9100,9090,173
20231116,131000,925073800,9100,9100,9100,9100,81
20231116,130900,924336700,9090,9110,9110,9090,914
20231116,130800,916020100,9100,9100,9100,9100,138
20231116,130700,914764300,9100,9100,9100,9100,91
20231116,130600,913936200,9100,9100,9100,9100,90
20231116,130500,913117200,9110,9100,9110,9100,29
20231116,130400,912853060,9110,9110,9110,9110,39
20231116,130300,912497770,9110,9110,9110,9110,767
20231116,130200,905510400,9110,9100,9110,9100,100
20231116,130100,904600250,9100,9100,9100,9100,156
20231116,130000,903180650,9110,9110,9110,9110,19
20231116,125900,903007560,9110,9110,9110,9110,9
20231116,125800,902925570,9120,9120,9120,9120,54
20231116,125700,902433090,9120,9110,9120,9110,2
20231116,125600,902414860,9110,9110,9110,9110,63
20231116,125500,901840930,9100,9100,9110,9100,130
20231116,125400,900656670,9110,9110,9110,9110,104
20231116,125300,899709230,9110,9110,9110,9110,646
20231116,125200,893824170,9110,9100,9110,9100,930
20231116,125100,885355570,9100,9100,9100,9100,503
20231116,125000,880778270,9100,9100,9100,9100,84
20231116,124900,880013870,9100,9100,9100,9100,387
20231116,124800,876492170,9100,9110,9110,9100,948
20231116,124700,867865000,9120,9120,9120,9120,85
20231116,124600,867089800,9120,9120,9120,9120,15
20231116,124500,866953000,9120,9110,9120,9110,607
20231116,124400,861422640,9110,9110,9110,9110,801
20231116,124300,854125530,9110,9110,9110,9100,794
20231116,124200,846897170,9110,9110,9110,9110,79
20231116,124100,846177480,9110,9110,9110,9110,718
20231116,124000,839636500,9110,9100,9110,9100,51
20231116,123900,839172190,9100,9110,9110,9100,777
20231116,123800,832095520,9120,9120,9120,9120,19
20231116,123700,831922240,9120,9120,9120,9120,309
20231116,123600,829104160,9130,9120,9130,9120,359
20231116,123500,825829880,9120,9120,9120,9120,73
20231116,123400,825164120,9120,9120,9120,9120,220
20231116,123300,823157720,9120,9120,9120,9120,86
20231116,123200,822373400,9120,9120,9120,9120,293
20231116,123100,819701240,9120,9120,9120,9120,133
20231116,123000,818488280,9120,9130,9130,9120,9
20231116,122900,818406190,9120,9120,9120,9120,273
20231116,122800,815916430,9120,9110,9120,9110,82
20231116,122700,815169380,9110,9120,9120,9110,93
20231116,122600,814321970,9120,9120,9120,9120,0
20231116,122500,814321970,9120,9120,9120,9120,0
20231116,122400,814321970,9120,9120,9120,9120,983
20231116,122300,805357010,9120,9130,9140,9120,438
20231116,122200,801359030,9130,9130,9130,9130,0
20231116,122100,801359030,9130,9140,9140,9130,46
20231116,122000,800938940,9140,9130,9140,9130,89
20231116,121900,800126340,9140,9140,9140,9140,120
20231116,121800,799029540,9140,9100,9140,9100,1016
20231116,121700,789765170,9110,9110,9110,9110,75
20231116,121600,789081920,9110,9110,9110,9110,78
20231116,121500,788371340,9110,9120,9120,9110,152
20231116,121400,786986470,9120,9120,9120,9120,247
20231116,121300,784733830,9120,9120,9120,9120,795
20231116,121200,777483430,9120,9130,9130,9120,468
20231116,121100,773215170,9130,9120,9130,9120,128
20231116,121000,772047620,9130,9130,9130,9120,200
20231116,120900,770222430,9130,9130,9130,9130,1
20231116,120800,770213300,9130,9130,9130,9120,190
20231116,120700,768479030,9120,9130,9130,9120,93
20231116,120600,767630690,9130,9130,9130,9130,22
20231116,120500,767429830,9130,9130,9130,9130,28
20231116,120400,767174190,9130,9130,9130,9130,0
20231116,120300,767174190,9130,9130,9130,9130,302
20231116,120200,764416930,9130,9130,9130,9130,434
20231116,120100,760454510,9120,9120,9120,9120,145
20231116,120000,759132110,9120,9120,9120,9120,1
20231116,115900,759122990,9130,9130,9130,9130,27
20231116,115800,758876480,9130,9130,9130,9130,201
20231116,115700,757041350,9130,9130,9130,9130,0
20231116,115600,757041350,9130,9130,9130,9130,706
20231116,115500,750595570,9130,9120,9130,9120,122
20231116,115400,749482560,9120,9130,9130,9120,57
20231116,115300,748962710,9130,9130,9130,9130,709
20231116,115200,742489540,9130,9140,9140,9130,130
20231116,115100,741302080,9140,9130,9140,9130,368
20231116,115000,737942010,9130,9140,9140,9130,518
20231116,114900,733211850,9140,9140,9140,9140,211
20231116,114800,731283310,9140,9140,9140,9140,1158
20231116,114700,720699190,9140,9130,9140,9130,66
20231116,114600,720096600,9130,9120,9130,9120,223
20231116,114500,718061840,9120,9130,9130,9120,1272
20231116,114400,706450100,9130,9140,9140,9130,287
20231116,114300,703828720,9130,9130,9130,9130,563
20231116,114200,698688530,9120,9110,9120,9110,544
20231116,114100,693730110,9110,9110,9110,9110,130
20231116,114000,692545810,9110,9100,9110,9100,765
20231116,113900,685584000,9100,9100,9100,9100,52
20231116,113800,685110800,9100,9100,9100,9090,594
20231116,113700,679709570,9100,9100,9100,9100,180
20231116,113600,678071570,9100,9100,9100,9100,567
20231116,113500,672911870,9100,9110,9110,9100,3346
20231116,113400,642451260,9110,9120,9120,9110,130
20231116,113300,641266670,9120,9120,9120,9120,306
20231116,113200,638475950,9120,9130,9130,9120,123
20231116,113100,637354160,9120,9120,9120,9120,92
20231116,113000,636515120,9120,9120,9120,9120,135
20231116,112900,635283920,9130,9130,9130,9130,62
20231116,112800,634717860,9130,9140,9140,9130,387
20231116,112700,631183010,9150,9140,9150,9140,293
20231116,112600,628504980,9150,9140,9150,9140,1713
20231116,112500,612847960,9130,9130,9130,9130,138
20231116,112400,611588020,9130,9130,9130,9130,154
20231116,112300,610182000,9130,9130,9130,9130,21
20231116,112200,609990270,9120,9120,9120,9120,361
20231116,112100,606697950,9120,9100,9120,9100,146
20231116,112000,605367860,9100,9110,9110,9100,69
20231116,111900,604739320,9110,9110,9110,9110,267
20231116,111800,602306950,9100,9100,9100,9100,442
20231116,111700,598284750,9090,9090,9100,9090,99
20231116,111600,597384760,9090,9090,9100,9090,96
20231116,111500,596512040,9090,9090,9090,9090,418
20231116,111400,592712420,9090,9090,9090,9090,30
20231116,111300,592439720,9080,9090,9090,9080,953
20231116,111200,583785790,9090,9090,9090,9090,1
20231116,111100,583776700,9090,9090,9090,9090,659
20231116,111000,577786390,9090,9090,9090,9090,25
20231116,110900,577559140,9090,9080,9090,9080,517
20231116,110800,572864720,9070,9080,9080,9070,1698
20231116,110700,557449220,9090,9090,9090,9080,753
20231116,110600,550609980,9090,9090,9090,9090,579
20231116,110500,545346870,9100,9100,9100,9100,303
20231116,110400,542589570,9090,9110,9110,9090,997
20231116,110300,533522320,9090,9100,9100,9090,1427
20231116,110200,520541030,9100,9100,9110,9090,1144
20231116,110100,510134950,9100,9100,9100,9100,192
20231116,110000,508387750,9150,9110,9150,9110,129
20231116,105900,507208800,9110,9100,9110,9100,279
20231116,105800,504668500,9090,9090,9090,9090,1589
20231116,105700,490224490,9080,9100,9100,9080,1224
20231116,105600,479100140,9110,9100,9110,9090,1164
20231116,105500,468512150,9100,9100,9100,9100,228
20231116,105400,466437350,9100,9100,9100,9100,196
20231116,105300,464653750,9110,9110,9110,9110,7
20231116,105200,464589980,9110,9110,9110,9100,240
20231116,105100,462403680,9110,9120,9120,9110,1002
20231116,105000,453273290,9130,9130,9160,9130,388
20231116,104900,449729920,9130,9120,9130,9120,684
20231116,104800,443490830,9120,9150,9150,9120,1079
20231116,104700,433631450,9150,9150,9150,9150,91
20231116,104600,432798800,9150,9180,9180,9150,1341
20231116,104500,420513330,9190,9190,9190,9180,417
20231116,104400,416681540,9190,9190,9190,9170,4146
20231116,104300,378640170,9180,9180,9190,9170,1140
20231116,104200,368175770,9170,9140,9180,9130,1493
20231116,104100,354485920,9120,9120,9140,9120,1978
20231116,104000,336438710,9120,9080,9120,9080,386
20231116,103900,332922110,9080,9120,9120,9070,456
20231116,103800,328784390,9120,9090,9120,9080,1153
20231116,103700,318298750,9090,9090,9110,9090,986
20231116,103600,309331640,9080,9080,9110,9070,2073
20231116,103500,290496230,9090,9080,9110,9080,428
20231116,103400,286601800,9070,9070,9070,9060,546
20231116,103300,281650860,9070,9100,9100,9070,584
20231116,103200,276350320,9100,9100,9100,9080,921
20231116,103100,267985830,9100,9080,9100,9080,1086
20231116,103000,258122950,9080,9060,9080,9060,1085
20231116,102900,248291420,9060,9070,9070,9060,794
20231116,102800,241097720,9060,9060,9060,9050,1206
20231116,102700,230175850,9060,9080,9080,9060,1146
20231116,102600,219779580,9070,9070,9070,9050,975
20231116,102500,210945690,9060,9070,9070,9060,1053
20231116,102400,201401620,9080,9060,9080,9060,635
20231116,102300,195647150,9060,9060,9070,9060,1088
20231116,102200,185789860,9060,9050,9060,9050,69
20231116,102100,185165350,9060,9070,9100,9050,2717
20231116,102000,160536300,9070,9100,9100,9070,859
20231116,101900,152744270,9100,9070,9100,9060,520
20231116,101800,148026810,9070,9100,9100,9070,144
20231116,101700,146720670,9070,9100,9100,9070,28
20231116,101600,146466650,9070,9070,9070,9070,900
20231116,101500,138303650,9110,9070,9110,9070,1437
20231116,101400,125246830,9070,9080,9080,9070,196
20231116,101300,123468150,9070,9070,9070,9060,1335
20231116,101200,111366760,9100,9070,9100,9070,331
20231116,101100,108358050,9070,9060,9070,9050,733
20231116,101000,101722750,9060,9090,9090,9060,1373
20231116,100900,89272040,9100,9100,9110,9090,563
20231116,100800,84153170,9110,9120,9120,9100,1547
20231116,100700,70072300,9120,9150,9150,9120,1265
20231116,100600,58511920,9130,9180,9180,9130,134
20231116,100500,57286800,9190,9120,9190,9120,1111
20231116,100400,47099560,9160,9150,9160,9150,202
20231116,100300,45249540,9110,9110,9150,9100,1149
20231116,100200,34790030,9110,9120,9120,9110,2013
20231116,100100,16445310,9120,9150,9150,9120,181
20231116,100000,14792700,9150,9120,9150,9120,1622