KissMeData/274090/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,204600,1149133340,13120,13120,13120,13120,733
20231116,204500,1149133340,13120,13120,13120,13120,0
20231116,204400,1149133340,13120,13120,13120,13120,0
20231116,204300,1149133340,13120,13120,13120,13120,0
20231116,204200,1149133340,13120,13120,13120,13120,0
20231116,204100,1149133340,13120,13120,13120,13120,0
20231116,204000,1149133340,13120,13120,13120,13120,0
20231116,203900,1149133340,13120,13120,13120,13120,0
20231116,203800,1149133340,13120,13120,13120,13120,0
20231116,203700,1149133340,13120,13120,13120,13120,0
20231116,203600,1149133340,13120,13120,13120,13120,0
20231116,203500,1149133340,13120,13120,13120,13120,0
20231116,203400,1149133340,13120,13120,13120,13120,0
20231116,203300,1149133340,13120,13120,13120,13120,0
20231116,203200,1149133340,13120,13120,13120,13120,0
20231116,203100,1149133340,13120,13120,13120,13120,0
20231116,203000,1149133340,13120,13120,13120,13120,0
20231116,202900,1149133340,13120,13120,13120,13120,0
20231116,202800,1149133340,13120,13120,13120,13120,0
20231116,202700,1149133340,13120,13120,13120,13120,0
20231116,202600,1149133340,13120,13120,13120,13120,0
20231116,202500,1149133340,13120,13120,13120,13120,0
20231116,202400,1149133340,13120,13120,13120,13120,0
20231116,202300,1149133340,13120,13120,13120,13120,0
20231116,202200,1149133340,13120,13120,13120,13120,0
20231116,202100,1149133340,13120,13120,13120,13120,0
20231116,202000,1149133340,13120,13120,13120,13120,0
20231116,201900,1149133340,13120,13120,13120,13120,0
20231116,201800,1149133340,13120,13120,13120,13120,0
20231116,201700,1149133340,13120,13120,13120,13120,0
20231116,201600,1149133340,13120,13120,13120,13120,733
20231116,201500,1149133340,13120,13120,13120,13120,0
20231116,201400,1149133340,13120,13120,13120,13120,0
20231116,201300,1149133340,13120,13120,13120,13120,0
20231116,201200,1149133340,13120,13120,13120,13120,0
20231116,201100,1149133340,13120,13120,13120,13120,0
20231116,201000,1149133340,13120,13120,13120,13120,0
20231116,200900,1149133340,13120,13120,13120,13120,0
20231116,200800,1149133340,13120,13120,13120,13120,0
20231116,200700,1149133340,13120,13120,13120,13120,0
20231116,200600,1149133340,13120,13120,13120,13120,0
20231116,200500,1149133340,13120,13120,13120,13120,0
20231116,200400,1149133340,13120,13120,13120,13120,0
20231116,200300,1149133340,13120,13120,13120,13120,0
20231116,200200,1149133340,13120,13120,13120,13120,0
20231116,200100,1149133340,13120,13120,13120,13120,0
20231116,200000,1149133340,13120,13120,13120,13120,0
20231116,195900,1149133340,13120,13120,13120,13120,0
20231116,195800,1149133340,13120,13120,13120,13120,0
20231116,195700,1149133340,13120,13120,13120,13120,0
20231116,195600,1149133340,13120,13120,13120,13120,0
20231116,195500,1149133340,13120,13120,13120,13120,0
20231116,195400,1149133340,13120,13120,13120,13120,0
20231116,195300,1149133340,13120,13120,13120,13120,0
20231116,195200,1149133340,13120,13120,13120,13120,0
20231116,195100,1149133340,13120,13120,13120,13120,0
20231116,195000,1149133340,13120,13120,13120,13120,0
20231116,194900,1149133340,13120,13120,13120,13120,0
20231116,194800,1149133340,13120,13120,13120,13120,0
20231116,194700,1149133340,13120,13120,13120,13120,0
20231116,194600,1149133340,13120,13120,13120,13120,733
20231116,194500,1149133340,13120,13120,13120,13120,0
20231116,194400,1149133340,13120,13120,13120,13120,0
20231116,194300,1149133340,13120,13120,13120,13120,0
20231116,194200,1149133340,13120,13120,13120,13120,0
20231116,194100,1149133340,13120,13120,13120,13120,0
20231116,194000,1149133340,13120,13120,13120,13120,0
20231116,193900,1149133340,13120,13120,13120,13120,0
20231116,193800,1149133340,13120,13120,13120,13120,0
20231116,193700,1149133340,13120,13120,13120,13120,0
20231116,193600,1149133340,13120,13120,13120,13120,0
20231116,193500,1149133340,13120,13120,13120,13120,0
20231116,193400,1149133340,13120,13120,13120,13120,0
20231116,193300,1149133340,13120,13120,13120,13120,0
20231116,193200,1149133340,13120,13120,13120,13120,0
20231116,193100,1149133340,13120,13120,13120,13120,0
20231116,193000,1149133340,13120,13120,13120,13120,0
20231116,192900,1149133340,13120,13120,13120,13120,0
20231116,192800,1149133340,13120,13120,13120,13120,0
20231116,192700,1149133340,13120,13120,13120,13120,0
20231116,192600,1149133340,13120,13120,13120,13120,0
20231116,192500,1149133340,13120,13120,13120,13120,0
20231116,192400,1149133340,13120,13120,13120,13120,0
20231116,192300,1149133340,13120,13120,13120,13120,0
20231116,192200,1149133340,13120,13120,13120,13120,0
20231116,192100,1149133340,13120,13120,13120,13120,0
20231116,192000,1149133340,13120,13120,13120,13120,0
20231116,191900,1149133340,13120,13120,13120,13120,0
20231116,191800,1149133340,13120,13120,13120,13120,0
20231116,191700,1149133340,13120,13120,13120,13120,0
20231116,191600,1149133340,13120,13120,13120,13120,733
20231116,191500,1149133340,13120,13120,13120,13120,0
20231116,191400,1149133340,13120,13120,13120,13120,0
20231116,191300,1149133340,13120,13120,13120,13120,0
20231116,191200,1149133340,13120,13120,13120,13120,0
20231116,191100,1149133340,13120,13120,13120,13120,0
20231116,191000,1149133340,13120,13120,13120,13120,0
20231116,190900,1149133340,13120,13120,13120,13120,0
20231116,190800,1149133340,13120,13120,13120,13120,0
20231116,190700,1149133340,13120,13120,13120,13120,0
20231116,190600,1149133340,13120,13120,13120,13120,0
20231116,190500,1149133340,13120,13120,13120,13120,0
20231116,190400,1149133340,13120,13120,13120,13120,0
20231116,190300,1149133340,13120,13120,13120,13120,0
20231116,190200,1149133340,13120,13120,13120,13120,0
20231116,190100,1149133340,13120,13120,13120,13120,0
20231116,190000,1149133340,13120,13120,13120,13120,0
20231116,185900,1149133340,13120,13120,13120,13120,0
20231116,185800,1149133340,13120,13120,13120,13120,0
20231116,185700,1149133340,13120,13120,13120,13120,0
20231116,185600,1149133340,13120,13120,13120,13120,0
20231116,185500,1149133340,13120,13120,13120,13120,0
20231116,185400,1149133340,13120,13120,13120,13120,0
20231116,185300,1149133340,13120,13120,13120,13120,0
20231116,185200,1149133340,13120,13120,13120,13120,0
20231116,185100,1149133340,13120,13120,13120,13120,0
20231116,185000,1149133340,13120,13120,13120,13120,0
20231116,184900,1149133340,13120,13120,13120,13120,0
20231116,184800,1149133340,13120,13120,13120,13120,0
20231116,184700,1149133340,13120,13120,13120,13120,0
20231116,184600,1149133340,13120,13120,13120,13120,733
20231116,184500,1149133340,13120,13120,13120,13120,0
20231116,184400,1149133340,13120,13120,13120,13120,0
20231116,184300,1149133340,13120,13120,13120,13120,0
20231116,184200,1149133340,13120,13120,13120,13120,0
20231116,184100,1149133340,13120,13120,13120,13120,0
20231116,184000,1149133340,13120,13120,13120,13120,0
20231116,183900,1149133340,13120,13120,13120,13120,0
20231116,183800,1149133340,13120,13120,13120,13120,0
20231116,183700,1149133340,13120,13120,13120,13120,0
20231116,183600,1149133340,13120,13120,13120,13120,0
20231116,183500,1149133340,13120,13120,13120,13120,0
20231116,183400,1149133340,13120,13120,13120,13120,0
20231116,183300,1149133340,13120,13120,13120,13120,0
20231116,183200,1149133340,13120,13120,13120,13120,0
20231116,183100,1149133340,13120,13120,13120,13120,0
20231116,183000,1149133340,13120,13120,13120,13120,0
20231116,182900,1149133340,13120,13120,13120,13120,0
20231116,182800,1149133340,13120,13120,13120,13120,0
20231116,182700,1149133340,13120,13120,13120,13120,0
20231116,182600,1149133340,13120,13120,13120,13120,0
20231116,182500,1149133340,13120,13120,13120,13120,0
20231116,182400,1149133340,13120,13120,13120,13120,0
20231116,182300,1149133340,13120,13120,13120,13120,0
20231116,182200,1149133340,13120,13120,13120,13120,0
20231116,182100,1149133340,13120,13120,13120,13120,0
20231116,182000,1149133340,13120,13120,13120,13120,0
20231116,181900,1149133340,13120,13120,13120,13120,0
20231116,181800,1149133340,13120,13120,13120,13120,0
20231116,181700,1149133340,13120,13120,13120,13120,0
20231116,181600,1149133340,13120,13120,13120,13120,733
20231116,181500,1149133340,13120,13120,13120,13120,0
20231116,181400,1149133340,13120,13120,13120,13120,0
20231116,181300,1149133340,13120,13120,13120,13120,0
20231116,181200,1149133340,13120,13120,13120,13120,0
20231116,181100,1149133340,13120,13120,13120,13120,0
20231116,181000,1149133340,13120,13120,13120,13120,0
20231116,180900,1149133340,13120,13120,13120,13120,0
20231116,180800,1149133340,13120,13120,13120,13120,0
20231116,180700,1149133340,13120,13120,13120,13120,0
20231116,180600,1149133340,13120,13120,13120,13120,0
20231116,180500,1149133340,13120,13120,13120,13120,0
20231116,180400,1149133340,13120,13120,13120,13120,0
20231116,180300,1149133340,13120,13120,13120,13120,0
20231116,180200,1149133340,13120,13120,13120,13120,0
20231116,180100,1149133340,13120,13120,13120,13120,0
20231116,180000,1149133340,13120,13120,13120,13120,0
20231116,175900,1149133340,13120,13120,13120,13120,0
20231116,175800,1149133340,13120,13120,13120,13120,0
20231116,175700,1149133340,13120,13120,13120,13120,0
20231116,175600,1149133340,13120,13120,13120,13120,0
20231116,175500,1149133340,13120,13120,13120,13120,0
20231116,175400,1149133340,13120,13120,13120,13120,0
20231116,175300,1149133340,13120,13120,13120,13120,0
20231116,175200,1149133340,13120,13120,13120,13120,0
20231116,175100,1149133340,13120,13120,13120,13120,0
20231116,175000,1149133340,13120,13120,13120,13120,0
20231116,174900,1149133340,13120,13120,13120,13120,0
20231116,174800,1149133340,13120,13120,13120,13120,0
20231116,174700,1149133340,13120,13120,13120,13120,0
20231116,174600,1149133340,13120,13120,13120,13120,733
20231116,174500,1149133340,13120,13120,13120,13120,0
20231116,174400,1149133340,13120,13120,13120,13120,0
20231116,174300,1149133340,13120,13120,13120,13120,0
20231116,174200,1149133340,13120,13120,13120,13120,0
20231116,174100,1149133340,13120,13120,13120,13120,0
20231116,174000,1149133340,13120,13120,13120,13120,0
20231116,173900,1149133340,13120,13120,13120,13120,0
20231116,173800,1149133340,13120,13120,13120,13120,0
20231116,173700,1149133340,13120,13120,13120,13120,0
20231116,173600,1149133340,13120,13120,13120,13120,0
20231116,173500,1149133340,13120,13120,13120,13120,0
20231116,173400,1149133340,13120,13120,13120,13120,0
20231116,173300,1149133340,13120,13120,13120,13120,0
20231116,173200,1149133340,13120,13120,13120,13120,0
20231116,173100,1149133340,13120,13120,13120,13120,0
20231116,173000,1149133340,13120,13120,13120,13120,0
20231116,172900,1149133340,13120,13120,13120,13120,0
20231116,172800,1149133340,13120,13120,13120,13120,0
20231116,172700,1149133340,13120,13120,13120,13120,0
20231116,172600,1149133340,13120,13120,13120,13120,0
20231116,172500,1149133340,13120,13120,13120,13120,0
20231116,172400,1149133340,13120,13120,13120,13120,0
20231116,172300,1149133340,13120,13120,13120,13120,0
20231116,172200,1149133340,13120,13120,13120,13120,0
20231116,172100,1149133340,13120,13120,13120,13120,0
20231116,172000,1149133340,13120,13120,13120,13120,0
20231116,171900,1149133340,13120,13120,13120,13120,0
20231116,171800,1149133340,13120,13120,13120,13120,0
20231116,171700,1149133340,13120,13120,13120,13120,0
20231116,171600,1149133340,13120,13120,13120,13120,733
20231116,171500,1149133340,13120,13120,13120,13120,0
20231116,171400,1149133340,13120,13120,13120,13120,0
20231116,171300,1149133340,13120,13120,13120,13120,0
20231116,171200,1149133340,13120,13120,13120,13120,0
20231116,171100,1149133340,13120,13120,13120,13120,0
20231116,171000,1149133340,13120,13120,13120,13120,0
20231116,170900,1149133340,13120,13120,13120,13120,0
20231116,170800,1149133340,13120,13120,13120,13120,0
20231116,170700,1149133340,13120,13120,13120,13120,0
20231116,170600,1149133340,13120,13120,13120,13120,0
20231116,170500,1149133340,13120,13120,13120,13120,0
20231116,170400,1149133340,13120,13120,13120,13120,0
20231116,170300,1149133340,13120,13120,13120,13120,0
20231116,170200,1149133340,13120,13120,13120,13120,0
20231116,170100,1149133340,13120,13120,13120,13120,0
20231116,170000,1149133340,13120,13120,13120,13120,0
20231116,165900,1149133340,13120,13120,13120,13120,0
20231116,165800,1149133340,13120,13120,13120,13120,0
20231116,165700,1149133340,13120,13120,13120,13120,0
20231116,165600,1149133340,13120,13120,13120,13120,0
20231116,165500,1149133340,13120,13120,13120,13120,0
20231116,165400,1149133340,13120,13120,13120,13120,0
20231116,165300,1149133340,13120,13120,13120,13120,0
20231116,165200,1149133340,13120,13120,13120,13120,0
20231116,165100,1149133340,13120,13120,13120,13120,0
20231116,165000,1149133340,13120,13120,13120,13120,0
20231116,164900,1149133340,13120,13120,13120,13120,0
20231116,164800,1149133340,13120,13120,13120,13120,0
20231116,164700,1149133340,13120,13120,13120,13120,0
20231116,164600,1149133340,13120,13120,13120,13120,733
20231116,164500,1149133340,13120,13120,13120,13120,0
20231116,164400,1149133340,13120,13120,13120,13120,0
20231116,164300,1149133340,13120,13120,13120,13120,0
20231116,164200,1149133340,13120,13120,13120,13120,0
20231116,164100,1149133340,13120,13120,13120,13120,0
20231116,164000,1149133340,13120,13120,13120,13120,0
20231116,163900,1149133340,13120,13120,13120,13120,0
20231116,163800,1149133340,13120,13120,13120,13120,0
20231116,163700,1149133340,13120,13120,13120,13120,0
20231116,163600,1149133340,13120,13120,13120,13120,0
20231116,163500,1149133340,13120,13120,13120,13120,0
20231116,163400,1149133340,13120,13120,13120,13120,0
20231116,163300,1149133340,13120,13120,13120,13120,0
20231116,163200,1149133340,13120,13120,13120,13120,0
20231116,163100,1149133340,13120,13120,13120,13120,0
20231116,163000,1149133340,13120,13120,13120,13120,733
20231116,162900,1139516380,13090,13090,13090,13090,0
20231116,162800,1139516380,13090,13090,13090,13090,0
20231116,162700,1139516380,13090,13090,13090,13090,0
20231116,162600,1139516380,13090,13090,13090,13090,0
20231116,162500,1139516380,13090,13090,13090,13090,0
20231116,162400,1139516380,13090,13090,13090,13090,0
20231116,162300,1139516380,13090,13090,13090,13090,0
20231116,162200,1139516380,13090,13090,13090,13090,0
20231116,162100,1139516380,13090,13090,13090,13090,0
20231116,162000,1139516380,13090,13090,13090,13090,0
20231116,161900,1139516380,13090,13100,13100,12980,14
20231116,161800,1139333990,12970,12980,12990,12970,4556
20231116,161700,1080239860,12990,13030,13030,12980,1668
20231116,161600,1058548600,13030,13040,13040,13030,768
20231116,161500,1048539980,13010,13120,13120,13010,4133
20231116,161400,994466600,13110,13180,13180,13110,4484
20231116,161300,935494970,13180,13210,13210,13180,712
20231116,161200,926109020,13190,13200,13210,13190,539
20231116,161100,918998590,13200,13210,13210,13200,2511
20231116,161000,885846280,13220,13210,13220,13210,4
20231116,160900,885793420,13220,13220,13220,13220,4
20231116,160800,885740540,13220,13220,13220,13220,1
20231116,160700,885727320,13210,13210,13210,13210,308
20231116,160600,881658640,13210,13210,13210,13210,1044
20231116,160500,867867400,13210,13210,13210,13210,9
20231116,160400,867748510,13210,13220,13230,13210,2566
20231116,160300,833843460,13230,13230,13230,13230,835
20231116,160200,822796410,13230,13230,13230,13230,12
20231116,160100,822637650,13230,13230,13230,13230,1
20231116,160000,822624420,13230,13220,13230,13220,53
20231116,155900,821923260,13220,13230,13230,13220,351
20231116,155800,817279540,13230,13230,13230,13230,2
20231116,155700,817253080,13210,13210,13210,13210,367
20231116,155600,812405010,13210,13230,13230,13210,934
20231116,155500,800061070,13230,13230,13230,13230,1207
20231116,155400,784092460,13230,13220,13230,13220,8
20231116,155300,783986640,13230,13230,13230,13230,19
20231116,155200,783735270,13210,13230,13230,13210,60
20231116,155100,782942580,13210,13210,13210,13210,907
20231116,155000,770961110,13210,13220,13220,13210,911
20231116,154900,758926250,13230,13230,13230,13230,2
20231116,154800,758899790,13220,13230,13230,13220,2
20231116,154700,758873340,13230,13230,13230,13230,0
20231116,154600,758873340,13230,13220,13230,13220,142
20231116,154500,756996080,13230,13230,13230,13230,55
20231116,154400,756268430,13230,13230,13230,13230,1
20231116,154300,756255200,13230,13230,13230,13230,11
20231116,154200,756109670,13230,13230,13230,13230,24
20231116,154100,755792150,13230,13220,13230,13220,30
20231116,154000,755395530,13220,13220,13220,13220,0
20231116,153900,755395530,13220,13220,13220,13220,100
20231116,153800,754073530,13230,13230,13230,13230,2
20231116,153700,754047070,13220,13230,13230,13220,21
20231116,153600,753769440,13210,13210,13210,13210,0
20231116,153500,753769440,13210,13220,13220,13210,40
20231116,153400,753240760,13230,13230,13230,13230,2
20231116,153300,753214300,13230,13230,13230,13230,1
20231116,153200,753201070,13220,13230,13230,13220,702
20231116,153100,743920610,13220,13230,13230,13220,2610
20231116,153000,709415410,13230,13230,13230,13230,651
20231116,152900,700802680,13230,13230,13230,13230,77
20231116,152800,699783970,13230,13230,13230,13230,15
20231116,152700,699585520,13220,13220,13220,13220,450
20231116,152600,693636520,13230,13230,13230,13230,5
20231116,152500,693570370,13230,13220,13230,13220,157
20231116,152400,691494760,13220,13220,13220,13220,0
20231116,152300,691494760,13220,13220,13220,13220,3088
20231116,152200,650671400,13220,13260,13260,13220,2956
20231116,152100,611575020,13270,13270,13270,13270,0
20231116,152000,611575020,13270,13270,13270,13260,6
20231116,151900,611495410,13250,13250,13250,13250,1
20231116,151800,611482160,13250,13230,13250,13230,326
20231116,151700,607164600,13230,13250,13250,13230,98
20231116,151600,605867910,13230,13230,13230,13230,0
20231116,151500,605867910,13230,13230,13230,13230,370
20231116,151400,600972810,13230,13250,13250,13230,50
20231116,151300,600310890,13230,13230,13230,13230,50
20231116,151200,599649390,13230,13260,13260,13230,86
20231116,151100,598511180,13260,13250,13260,13250,184
20231116,151000,596073160,13240,13230,13240,13230,5
20231116,150900,596006970,13230,13250,13250,13230,305
20231116,150800,591967240,13250,13260,13270,13250,335
20231116,150700,587522560,13270,13270,13270,13270,23
20231116,150600,587217350,13270,13270,13270,13270,2
20231116,150500,587190810,13270,13270,13270,13270,4
20231116,150400,587137730,13270,13270,13270,13270,1
20231116,150300,587124460,13270,13270,13270,13270,2
20231116,150200,587097920,13260,13260,13260,13260,0
20231116,150100,587097920,13260,13260,13260,13260,50
20231116,150000,586434920,13250,13250,13250,13250,0
20231116,145900,586434920,13250,13270,13270,13250,14
20231116,145800,586249290,13260,13270,13270,13260,94
20231116,145700,585002840,13280,13290,13290,13280,81
20231116,145600,583927140,13290,13290,13290,13290,0
20231116,145500,583927140,13290,13280,13290,13280,71
20231116,145400,582984250,13280,13290,13290,13280,11
20231116,145300,582838140,13300,13300,13300,13300,2
20231116,145200,582811540,13300,13300,13300,13300,0
20231116,145100,582811540,13300,13300,13300,13300,151
20231116,145000,580803240,13290,13290,13290,13290,7
20231116,144900,580710210,13280,13290,13290,13280,6
20231116,144800,580630520,13290,13290,13290,13290,20
20231116,144700,580364720,13290,13290,13290,13290,29
20231116,144600,579979310,13300,13300,13300,13300,3
20231116,144500,579939410,13290,13290,13290,13290,0
20231116,144400,579939410,13290,13300,13300,13290,37
20231116,144300,579447390,13310,13300,13310,13300,12
20231116,144200,579287770,13310,13310,13310,13310,2
20231116,144100,579261150,13310,13320,13320,13310,36
20231116,144000,578781930,13320,13310,13330,13310,299
20231116,143900,574799540,13310,13310,13310,13310,3
20231116,143800,574759610,13300,13310,13310,13300,7
20231116,143700,574666500,13310,13310,13310,13310,17
20231116,143600,574440230,13310,13310,13310,13310,0
20231116,143500,574440230,13310,13310,13310,13310,3
20231116,143400,574400300,13310,13310,13310,13310,5
20231116,143300,574333750,13310,13310,13310,13310,2
20231116,143200,574307130,13300,13300,13300,13300,548
20231116,143100,567018730,13300,13290,13300,13290,12
20231116,143000,566859240,13300,13300,13300,13300,23
20231116,142900,566553340,13290,13300,13300,13290,54
20231116,142800,565835340,13290,13280,13290,13280,175
20231116,142700,563509770,13280,13280,13280,13280,84
20231116,142600,562394250,13280,13280,13280,13280,0
20231116,142500,562394250,13280,13280,13280,13280,0
20231116,142400,562394250,13280,13270,13280,13270,12
20231116,142300,562234930,13240,13250,13260,13240,451
20231116,142200,556263150,13260,13270,13270,13260,12
20231116,142100,556103930,13270,13270,13270,13270,75
20231116,142000,555108680,13270,13270,13270,13260,81
20231116,141900,554033860,13270,13270,13270,13270,2
20231116,141800,554007320,13270,13270,13270,13270,2
20231116,141700,553980780,13270,13270,13270,13270,10
20231116,141600,553848080,13280,13270,13280,13270,51
20231116,141500,553171300,13270,13270,13270,13270,2
20231116,141400,553144760,13260,13260,13260,13260,39
20231116,141300,552627620,13260,13250,13260,13240,56
20231116,141200,551885310,13250,13250,13250,13250,183
20231116,141100,549460560,13260,13260,13260,13260,0
20231116,141000,549460560,13260,13250,13260,13250,18
20231116,140900,549222050,13250,13250,13250,13250,114
20231116,140800,547711550,13240,13240,13240,13240,0
20231116,140700,547711550,13240,13240,13240,13240,150
20231116,140600,545725550,13250,13250,13250,13250,87
20231116,140500,544572800,13270,13270,13270,13270,0
20231116,140400,544572800,13270,13270,13270,13270,0
20231116,140300,544572800,13270,13270,13270,13270,0
20231116,140200,544572800,13270,13250,13270,13250,102
20231116,140100,543221280,13250,13250,13250,13250,105
20231116,140000,541830030,13250,13250,13250,13250,0
20231116,135900,541830030,13250,13250,13250,13250,0
20231116,135800,541830030,13250,13250,13250,13250,0
20231116,135700,541830030,13250,13250,13250,13250,0
20231116,135600,541830030,13250,13250,13250,13250,0
20231116,135500,541830030,13250,13250,13250,13250,5
20231116,135400,541763780,13250,13250,13250,13250,10
20231116,135300,541631280,13250,13250,13250,13250,0
20231116,135200,541631280,13250,13250,13250,13250,0
20231116,135100,541631280,13250,13250,13250,13250,27
20231116,135000,541273530,13250,13240,13250,13240,143
20231116,134900,539379160,13240,13240,13240,13240,2
20231116,134800,539352680,13240,13240,13240,13240,130
20231116,134700,537631480,13220,13220,13220,13220,0
20231116,134600,537631480,13220,13220,13220,13220,35
20231116,134500,537168780,13220,13220,13220,13220,1
20231116,134400,537155560,13220,13220,13220,13220,4
20231116,134300,537102680,13210,13210,13210,13210,22
20231116,134200,536812060,13210,13210,13210,13210,24
20231116,134100,536495020,13210,13210,13210,13210,78
20231116,134000,535464640,13220,13220,13220,13220,0
20231116,133900,535464640,13220,13220,13220,13210,2142
20231116,133800,507165670,13220,13240,13240,13220,963
20231116,133700,494430590,13240,13240,13240,13240,165
20231116,133600,492245990,13250,13250,13250,13250,0
20231116,133500,492245990,13250,13250,13250,13250,1
20231116,133400,492232740,13250,13250,13250,13250,1000
20231116,133300,478982740,13240,13240,13240,13240,0
20231116,133200,478982740,13240,13250,13250,13240,1121
20231116,133100,464129760,13250,13250,13250,13250,151
20231116,133000,462129010,13250,13260,13260,13250,470
20231116,132900,455897810,13260,13270,13270,13260,500
20231116,132800,449267800,13280,13280,13280,13280,0
20231116,132700,449267800,13280,13280,13280,13280,1
20231116,132600,449254520,13270,13270,13270,13270,30
20231116,132500,448856420,13270,13270,13270,13270,19
20231116,132400,448604290,13270,13250,13270,13250,200
20231116,132300,445950990,13260,13260,13260,13260,0
20231116,132200,445950990,13260,13260,13260,13260,28
20231116,132100,445579710,13240,13240,13240,13240,0
20231116,132000,445579710,13240,13240,13240,13240,0
20231116,131900,445579710,13240,13240,13240,13240,0
20231116,131800,445579710,13240,13240,13240,13240,0
20231116,131700,445579710,13240,13240,13240,13240,205
20231116,131600,442865510,13240,13240,13240,13240,0
20231116,131500,442865510,13240,13240,13240,13240,52
20231116,131400,442177030,13240,13240,13240,13240,10
20231116,131300,442044630,13260,13260,13260,13260,2
20231116,131200,442018110,13260,13260,13260,13260,0
20231116,131100,442018110,13260,13260,13260,13260,0
20231116,131000,442018110,13260,13260,13260,13260,0
20231116,130900,442018110,13260,13260,13260,13260,13
20231116,130800,441845730,13260,13260,13260,13260,1
20231116,130700,441832470,13280,13280,13280,13280,5
20231116,130600,441766070,13280,13230,13280,13230,2
20231116,130500,441739560,13230,13230,13230,13230,0
20231116,130400,441739560,13230,13230,13230,13230,0
20231116,130300,441739560,13230,13230,13230,13230,0
20231116,130200,441739560,13230,13230,13230,13230,2
20231116,130100,441713100,13230,13230,13230,13230,0
20231116,130000,441713100,13230,13230,13230,13230,37
20231116,125900,441223590,13220,13230,13240,13220,174
20231116,125800,438922710,13220,13230,13230,13220,200
20231116,125700,436278500,13210,13210,13210,13210,0
20231116,125600,436278500,13210,13210,13210,13210,0
20231116,125500,436278500,13210,13260,13260,13210,2395
20231116,125400,404590090,13250,13250,13250,13250,25
20231116,125300,404258840,13250,13250,13250,13250,10
20231116,125200,404126340,13240,13240,13240,13240,0
20231116,125100,404126340,13240,13240,13240,13240,25
20231116,125000,403795340,13240,13240,13240,13240,0
20231116,124900,403795340,13240,13280,13280,13240,16
20231116,124800,403583050,13290,13290,13290,13290,0
20231116,124700,403583050,13290,13290,13290,13290,0
20231116,124600,403583050,13290,13290,13290,13290,0
20231116,124500,403583050,13290,13290,13290,13290,0
20231116,124400,403583050,13290,13290,13290,13290,0
20231116,124300,403583050,13290,13290,13290,13290,3
20231116,124200,403543180,13290,13290,13290,13290,0
20231116,124100,403543180,13290,13290,13290,13290,0
20231116,124000,403543180,13290,13230,13290,13230,36
20231116,123900,403065100,13240,13270,13270,13240,820
20231116,123800,392201590,13270,13270,13270,13270,0
20231116,123700,392201590,13270,13270,13270,13270,3
20231116,123600,392161780,13270,13270,13270,13270,5
20231116,123500,392095430,13270,13270,13270,13270,0
20231116,123400,392095430,13270,13270,13270,13270,0
20231116,123300,392095430,13270,13270,13270,13270,95
20231116,123200,390834780,13260,13260,13260,13260,1
20231116,123100,390821520,13260,13270,13270,13260,244
20231116,123000,387584030,13270,13270,13270,13270,0
20231116,122900,387584030,13270,13290,13290,13270,42
20231116,122800,387026450,13290,13290,13290,13290,0
20231116,122700,387026450,13290,13290,13290,13290,4
20231116,122600,386973290,13290,13280,13290,13280,192
20231116,122500,384423440,13280,13280,13280,13280,138
20231116,122400,382590800,13280,13280,13280,13280,26
20231116,122300,382245520,13280,13280,13280,13280,39
20231116,122200,381727600,13280,13280,13280,13280,22
20231116,122100,381435440,13280,13280,13280,13280,5
20231116,122000,381369040,13280,13270,13280,13270,44
20231116,121900,380784860,13280,13280,13280,13280,36
20231116,121800,380306780,13280,13280,13280,13280,14
20231116,121700,380120860,13280,13280,13280,13280,520
20231116,121600,373215260,13280,13280,13280,13280,9
20231116,121500,373095740,13280,13280,13280,13280,27
20231116,121400,372737180,13290,13290,13290,13290,100
20231116,121300,371408180,13290,13290,13290,13290,66
20231116,121200,370531040,13290,13290,13290,13290,0
20231116,121100,370531040,13290,13290,13290,13290,4
20231116,121000,370477880,13290,13290,13290,13290,10
20231116,120900,370344980,13290,13280,13290,13280,40
20231116,120800,369813580,13280,13280,13280,13280,14
20231116,120700,369627660,13280,13280,13280,13280,0
20231116,120600,369627660,13280,13280,13280,13280,0
20231116,120500,369627660,13280,13290,13290,13280,260
20231116,120400,366174210,13290,13280,13290,13280,49
20231116,120300,365523140,13290,13300,13300,13290,94
20231116,120200,364273270,13300,13310,13310,13300,229
20231116,120100,361226970,13310,13310,13310,13310,1
20231116,120000,361213660,13310,13310,13310,13310,4
20231116,115900,361160420,13310,13310,13310,13310,0
20231116,115800,361160420,13310,13310,13310,13310,10
20231116,115700,361027320,13320,13320,13320,13320,0
20231116,115600,361027320,13320,13300,13320,13300,6
20231116,115500,360947500,13300,13300,13300,13300,10
20231116,115400,360814500,13300,13300,13300,13300,15
20231116,115300,360615000,13320,13320,13320,13320,0
20231116,115200,360615000,13320,13320,13320,13320,0
20231116,115100,360615000,13320,13320,13320,13320,10
20231116,115000,360481800,13300,13300,13300,13300,0
20231116,114900,360481800,13300,13300,13300,13300,0
20231116,114800,360481800,13300,13300,13300,13300,0
20231116,114700,360481800,13300,13300,13300,13300,0
20231116,114600,360481800,13300,13300,13300,13300,0
20231116,114500,360481800,13300,13300,13300,13300,0
20231116,114400,360481800,13300,13300,13300,13300,0
20231116,114300,360481800,13300,13300,13300,13300,2
20231116,114200,360455200,13300,13310,13310,13300,180
20231116,114100,358059500,13310,13310,13310,13310,0
20231116,114000,358059500,13310,13310,13310,13310,0
20231116,113900,358059500,13310,13320,13320,13310,71
20231116,113800,357114080,13320,13320,13320,13320,19
20231116,113700,356861000,13310,13300,13310,13300,253
20231116,113600,353494640,13310,13310,13310,13310,0
20231116,113500,353494640,13310,13310,13310,13310,0
20231116,113400,353494640,13310,13310,13310,13310,0
20231116,113300,353494640,13310,13280,13310,13270,53
20231116,113200,352791070,13290,13290,13290,13290,5
20231116,113100,352724620,13290,13290,13290,13290,0
20231116,113000,352724620,13290,13290,13290,13290,5
20231116,112900,352658170,13300,13300,13300,13300,0
20231116,112800,352658170,13300,13300,13300,13300,25
20231116,112700,352325670,13300,13300,13300,13300,10
20231116,112600,352192670,13300,13300,13300,13300,0
20231116,112500,352192670,13300,13300,13300,13300,0
20231116,112400,352192670,13300,13300,13300,13300,4
20231116,112300,352139470,13300,13300,13300,13300,105
20231116,112200,350742970,13300,13280,13300,13280,29
20231116,112100,350357650,13270,13270,13270,13270,11
20231116,112000,350211680,13260,13260,13260,13260,0
20231116,111900,350211680,13260,13260,13260,13260,123
20231116,111800,348580700,13260,13260,13260,13260,99
20231116,111700,347267960,13260,13260,13260,13260,0
20231116,111600,347267960,13260,13260,13260,13260,0
20231116,111500,347267960,13260,13260,13260,13260,50
20231116,111400,346604960,13250,13250,13250,13250,0
20231116,111300,346604960,13250,13250,13250,13250,9
20231116,111200,346485710,13230,13240,13240,13230,100
20231116,111100,345162370,13250,13250,13250,13250,3
20231116,111000,345122620,13240,13240,13240,13240,2
20231116,110900,345096140,13250,13250,13250,13250,71
20231116,110800,344155390,13250,13250,13250,13250,102
20231116,110700,342803890,13230,13230,13230,13220,70
20231116,110600,341877830,13230,13220,13250,13220,114
20231116,110500,340368840,13210,13240,13240,13210,1550
20231116,110400,319877720,13250,13240,13250,13230,164
20231116,110300,317706350,13240,13250,13250,13240,47
20231116,110200,317083610,13250,13270,13270,13250,1834
20231116,110100,292756410,13280,13290,13290,13280,387
20231116,110000,287616970,13290,13290,13300,13290,81
20231116,105900,286540220,13290,13290,13290,13290,130
20231116,105800,284812520,13290,13290,13290,13290,8
20231116,105700,284706200,13280,13280,13280,13280,50
20231116,105600,284042200,13280,13280,13280,13280,240
20231116,105500,280855000,13290,13290,13290,13290,17
20231116,105400,280629070,13290,13290,13290,13290,26
20231116,105300,280283530,13290,13290,13290,13290,150
20231116,105200,278290030,13290,13290,13290,13290,20
20231116,105100,278024230,13290,13290,13290,13290,30
20231116,105000,277625530,13290,13290,13290,13290,41
20231116,104900,277080640,13290,13290,13290,13280,44
20231116,104800,276496090,13290,13320,13320,13290,421
20231116,104700,270895740,13310,13310,13310,13310,0
20231116,104600,270895740,13310,13310,13310,13310,2
20231116,104500,270869120,13320,13320,13320,13320,0
20231116,104400,270869120,13320,13320,13320,13320,0
20231116,104300,270869120,13320,13310,13320,13310,505
20231116,104200,264146880,13310,13310,13310,13310,73
20231116,104100,263175250,13310,13300,13310,13300,3
20231116,104000,263135340,13310,13330,13330,13310,28
20231116,103900,262762500,13340,13330,13340,13330,28
20231116,103800,262389030,13330,13310,13330,13280,463
20231116,103700,256237330,13300,13290,13300,13290,38
20231116,103600,255731940,13300,13330,13360,13300,1489
20231116,103500,235914370,13340,13360,13360,13340,53
20231116,103400,235207310,13370,13390,13390,13340,922
20231116,103300,222891630,13390,13390,13390,13390,26
20231116,103200,222543490,13390,13380,13390,13380,23
20231116,103100,222235630,13380,13400,13400,13380,8
20231116,103000,222128470,13390,13410,13410,13390,285
20231116,102900,218309210,13420,13430,13430,13410,106
20231116,102800,216886400,13440,13450,13450,13440,16
20231116,102700,216671290,13450,13450,13450,13450,0
20231116,102600,216671290,13450,13450,13450,13450,10
20231116,102500,216536790,13430,13430,13430,13430,152
20231116,102400,214495430,13430,13430,13430,13430,0
20231116,102300,214495430,13430,13430,13430,13430,6
20231116,102200,214414850,13430,13430,13430,13430,3
20231116,102100,214374560,13450,13400,13450,13400,839
20231116,102000,203111240,13430,13400,13430,13400,160
20231116,101900,200967210,13400,13400,13400,13400,74
20231116,101800,199975610,13400,13360,13400,13350,61
20231116,101700,199159630,13360,13350,13360,13330,86
20231116,101600,198012020,13350,13280,13360,13280,581
20231116,101500,190280100,13280,13300,13300,13270,4397
20231116,101400,131882160,13300,13310,13320,13300,1673
20231116,101300,109626490,13310,13350,13350,13300,1318
20231116,101200,92061750,13350,13420,13420,13340,2763
20231116,101100,55116740,13430,13440,13440,13430,324
20231116,101000,50765300,13450,13460,13460,13440,177
20231116,100900,48385080,13490,13490,13490,13490,5
20231116,100800,48317630,13460,13490,13490,13460,155
20231116,100700,46229720,13490,13490,13490,13480,149
20231116,100600,44220210,13430,13440,13440,13430,63
20231116,100500,43374070,13430,13500,13500,13430,326
20231116,100400,38983310,13500,13500,13500,13500,48
20231116,100300,38335310,13510,13410,13510,13410,62
20231116,100200,37503250,13410,13410,13430,13400,361
20231116,100100,32662360,13410,13510,13510,13410,437
20231116,100000,26780700,13510,13550,13560,13510,1979