KissMeData/300120/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,205300,903002880,6290,6290,6290,6290,1837
20231116,205200,903002880,6290,6290,6290,6290,0
20231116,205100,903002880,6290,6290,6290,6290,0
20231116,205000,903002880,6290,6290,6290,6290,0
20231116,204900,903002880,6290,6290,6290,6290,0
20231116,204800,903002880,6290,6290,6290,6290,0
20231116,204700,903002880,6290,6290,6290,6290,0
20231116,204600,903002880,6290,6290,6290,6290,0
20231116,204500,903002880,6290,6290,6290,6290,0
20231116,204400,903002880,6290,6290,6290,6290,0
20231116,204300,903002880,6290,6290,6290,6290,0
20231116,204200,903002880,6290,6290,6290,6290,0
20231116,204100,903002880,6290,6290,6290,6290,0
20231116,204000,903002880,6290,6290,6290,6290,0
20231116,203900,903002880,6290,6290,6290,6290,0
20231116,203800,903002880,6290,6290,6290,6290,0
20231116,203700,903002880,6290,6290,6290,6290,0
20231116,203600,903002880,6290,6290,6290,6290,0
20231116,203500,903002880,6290,6290,6290,6290,0
20231116,203400,903002880,6290,6290,6290,6290,0
20231116,203300,903002880,6290,6290,6290,6290,0
20231116,203200,903002880,6290,6290,6290,6290,0
20231116,203100,903002880,6290,6290,6290,6290,0
20231116,203000,903002880,6290,6290,6290,6290,0
20231116,202900,903002880,6290,6290,6290,6290,0
20231116,202800,903002880,6290,6290,6290,6290,0
20231116,202700,903002880,6290,6290,6290,6290,0
20231116,202600,903002880,6290,6290,6290,6290,0
20231116,202500,903002880,6290,6290,6290,6290,0
20231116,202400,903002880,6290,6290,6290,6290,0
20231116,202300,903002880,6290,6290,6290,6290,1837
20231116,202200,903002880,6290,6290,6290,6290,0
20231116,202100,903002880,6290,6290,6290,6290,0
20231116,202000,903002880,6290,6290,6290,6290,0
20231116,201900,903002880,6290,6290,6290,6290,0
20231116,201800,903002880,6290,6290,6290,6290,0
20231116,201700,903002880,6290,6290,6290,6290,0
20231116,201600,903002880,6290,6290,6290,6290,0
20231116,201500,903002880,6290,6290,6290,6290,0
20231116,201400,903002880,6290,6290,6290,6290,0
20231116,201300,903002880,6290,6290,6290,6290,0
20231116,201200,903002880,6290,6290,6290,6290,0
20231116,201100,903002880,6290,6290,6290,6290,0
20231116,201000,903002880,6290,6290,6290,6290,0
20231116,200900,903002880,6290,6290,6290,6290,0
20231116,200800,903002880,6290,6290,6290,6290,0
20231116,200700,903002880,6290,6290,6290,6290,0
20231116,200600,903002880,6290,6290,6290,6290,0
20231116,200500,903002880,6290,6290,6290,6290,0
20231116,200400,903002880,6290,6290,6290,6290,0
20231116,200300,903002880,6290,6290,6290,6290,0
20231116,200200,903002880,6290,6290,6290,6290,0
20231116,200100,903002880,6290,6290,6290,6290,0
20231116,200000,903002880,6290,6290,6290,6290,0
20231116,195900,903002880,6290,6290,6290,6290,0
20231116,195800,903002880,6290,6290,6290,6290,0
20231116,195700,903002880,6290,6290,6290,6290,0
20231116,195600,903002880,6290,6290,6290,6290,0
20231116,195500,903002880,6290,6290,6290,6290,0
20231116,195400,903002880,6290,6290,6290,6290,0
20231116,195300,903002880,6290,6290,6290,6290,1837
20231116,195200,903002880,6290,6290,6290,6290,0
20231116,195100,903002880,6290,6290,6290,6290,0
20231116,195000,903002880,6290,6290,6290,6290,0
20231116,194900,903002880,6290,6290,6290,6290,0
20231116,194800,903002880,6290,6290,6290,6290,0
20231116,194700,903002880,6290,6290,6290,6290,0
20231116,194600,903002880,6290,6290,6290,6290,0
20231116,194500,903002880,6290,6290,6290,6290,0
20231116,194400,903002880,6290,6290,6290,6290,0
20231116,194300,903002880,6290,6290,6290,6290,0
20231116,194200,903002880,6290,6290,6290,6290,0
20231116,194100,903002880,6290,6290,6290,6290,0
20231116,194000,903002880,6290,6290,6290,6290,0
20231116,193900,903002880,6290,6290,6290,6290,0
20231116,193800,903002880,6290,6290,6290,6290,0
20231116,193700,903002880,6290,6290,6290,6290,0
20231116,193600,903002880,6290,6290,6290,6290,0
20231116,193500,903002880,6290,6290,6290,6290,0
20231116,193400,903002880,6290,6290,6290,6290,0
20231116,193300,903002880,6290,6290,6290,6290,0
20231116,193200,903002880,6290,6290,6290,6290,0
20231116,193100,903002880,6290,6290,6290,6290,0
20231116,193000,903002880,6290,6290,6290,6290,0
20231116,192900,903002880,6290,6290,6290,6290,0
20231116,192800,903002880,6290,6290,6290,6290,0
20231116,192700,903002880,6290,6290,6290,6290,0
20231116,192600,903002880,6290,6290,6290,6290,0
20231116,192500,903002880,6290,6290,6290,6290,0
20231116,192400,903002880,6290,6290,6290,6290,0
20231116,192300,903002880,6290,6290,6290,6290,1837
20231116,192200,903002880,6290,6290,6290,6290,0
20231116,192100,903002880,6290,6290,6290,6290,0
20231116,192000,903002880,6290,6290,6290,6290,0
20231116,191900,903002880,6290,6290,6290,6290,0
20231116,191800,903002880,6290,6290,6290,6290,0
20231116,191700,903002880,6290,6290,6290,6290,0
20231116,191600,903002880,6290,6290,6290,6290,0
20231116,191500,903002880,6290,6290,6290,6290,0
20231116,191400,903002880,6290,6290,6290,6290,0
20231116,191300,903002880,6290,6290,6290,6290,0
20231116,191200,903002880,6290,6290,6290,6290,0
20231116,191100,903002880,6290,6290,6290,6290,0
20231116,191000,903002880,6290,6290,6290,6290,0
20231116,190900,903002880,6290,6290,6290,6290,0
20231116,190800,903002880,6290,6290,6290,6290,0
20231116,190700,903002880,6290,6290,6290,6290,0
20231116,190600,903002880,6290,6290,6290,6290,0
20231116,190500,903002880,6290,6290,6290,6290,0
20231116,190400,903002880,6290,6290,6290,6290,0
20231116,190300,903002880,6290,6290,6290,6290,0
20231116,190200,903002880,6290,6290,6290,6290,0
20231116,190100,903002880,6290,6290,6290,6290,0
20231116,190000,903002880,6290,6290,6290,6290,0
20231116,185900,903002880,6290,6290,6290,6290,0
20231116,185800,903002880,6290,6290,6290,6290,0
20231116,185700,903002880,6290,6290,6290,6290,0
20231116,185600,903002880,6290,6290,6290,6290,0
20231116,185500,903002880,6290,6290,6290,6290,0
20231116,185400,903002880,6290,6290,6290,6290,0
20231116,185300,903002880,6290,6290,6290,6290,1837
20231116,185200,903002880,6290,6290,6290,6290,0
20231116,185100,903002880,6290,6290,6290,6290,0
20231116,185000,903002880,6290,6290,6290,6290,0
20231116,184900,903002880,6290,6290,6290,6290,0
20231116,184800,903002880,6290,6290,6290,6290,0
20231116,184700,903002880,6290,6290,6290,6290,0
20231116,184600,903002880,6290,6290,6290,6290,0
20231116,184500,903002880,6290,6290,6290,6290,0
20231116,184400,903002880,6290,6290,6290,6290,0
20231116,184300,903002880,6290,6290,6290,6290,0
20231116,184200,903002880,6290,6290,6290,6290,0
20231116,184100,903002880,6290,6290,6290,6290,0
20231116,184000,903002880,6290,6290,6290,6290,0
20231116,183900,903002880,6290,6290,6290,6290,0
20231116,183800,903002880,6290,6290,6290,6290,0
20231116,183700,903002880,6290,6290,6290,6290,0
20231116,183600,903002880,6290,6290,6290,6290,0
20231116,183500,903002880,6290,6290,6290,6290,0
20231116,183400,903002880,6290,6290,6290,6290,0
20231116,183300,903002880,6290,6290,6290,6290,0
20231116,183200,903002880,6290,6290,6290,6290,0
20231116,183100,903002880,6290,6290,6290,6290,0
20231116,183000,903002880,6290,6290,6290,6290,0
20231116,182900,903002880,6290,6290,6290,6290,0
20231116,182800,903002880,6290,6290,6290,6290,0
20231116,182700,903002880,6290,6290,6290,6290,0
20231116,182600,903002880,6290,6290,6290,6290,0
20231116,182500,903002880,6290,6290,6290,6290,0
20231116,182400,903002880,6290,6290,6290,6290,0
20231116,182300,903002880,6290,6290,6290,6290,1837
20231116,182200,903002880,6290,6290,6290,6290,0
20231116,182100,903002880,6290,6290,6290,6290,0
20231116,182000,903002880,6290,6290,6290,6290,0
20231116,181900,903002880,6290,6290,6290,6290,0
20231116,181800,903002880,6290,6290,6290,6290,0
20231116,181700,903002880,6290,6290,6290,6290,0
20231116,181600,903002880,6290,6290,6290,6290,0
20231116,181500,903002880,6290,6290,6290,6290,0
20231116,181400,903002880,6290,6290,6290,6290,0
20231116,181300,903002880,6290,6290,6290,6290,0
20231116,181200,903002880,6290,6290,6290,6290,0
20231116,181100,903002880,6290,6290,6290,6290,0
20231116,181000,903002880,6290,6290,6290,6290,0
20231116,180900,903002880,6290,6290,6290,6290,0
20231116,180800,903002880,6290,6290,6290,6290,0
20231116,180700,903002880,6290,6290,6290,6290,0
20231116,180600,903002880,6290,6290,6290,6290,0
20231116,180500,903002880,6290,6290,6290,6290,0
20231116,180400,903002880,6290,6290,6290,6290,0
20231116,180300,903002880,6290,6290,6290,6290,0
20231116,180200,903002880,6290,6290,6290,6290,0
20231116,180100,903002880,6290,6290,6290,6290,0
20231116,180000,903002880,6290,6290,6290,6290,0
20231116,175900,903002880,6290,6290,6290,6290,0
20231116,175800,903002880,6290,6290,6290,6290,0
20231116,175700,903002880,6290,6290,6290,6290,0
20231116,175600,903002880,6290,6290,6290,6290,0
20231116,175500,903002880,6290,6290,6290,6290,0
20231116,175400,903002880,6290,6290,6290,6290,0
20231116,175300,903002880,6290,6290,6290,6290,1837
20231116,175200,903002880,6290,6290,6290,6290,0
20231116,175100,903002880,6290,6290,6290,6290,0
20231116,175000,903002880,6290,6290,6290,6290,0
20231116,174900,903002880,6290,6290,6290,6290,0
20231116,174800,903002880,6290,6290,6290,6290,0
20231116,174700,903002880,6290,6290,6290,6290,0
20231116,174600,903002880,6290,6290,6290,6290,0
20231116,174500,903002880,6290,6290,6290,6290,0
20231116,174400,903002880,6290,6290,6290,6290,0
20231116,174300,903002880,6290,6290,6290,6290,0
20231116,174200,903002880,6290,6290,6290,6290,0
20231116,174100,903002880,6290,6290,6290,6290,0
20231116,174000,903002880,6290,6290,6290,6290,0
20231116,173900,903002880,6290,6290,6290,6290,0
20231116,173800,903002880,6290,6290,6290,6290,0
20231116,173700,903002880,6290,6290,6290,6290,0
20231116,173600,903002880,6290,6290,6290,6290,0
20231116,173500,903002880,6290,6290,6290,6290,0
20231116,173400,903002880,6290,6290,6290,6290,0
20231116,173300,903002880,6290,6290,6290,6290,0
20231116,173200,903002880,6290,6290,6290,6290,0
20231116,173100,903002880,6290,6290,6290,6290,0
20231116,173000,903002880,6290,6290,6290,6290,0
20231116,172900,903002880,6290,6290,6290,6290,0
20231116,172800,903002880,6290,6290,6290,6290,0
20231116,172700,903002880,6290,6290,6290,6290,0
20231116,172600,903002880,6290,6290,6290,6290,0
20231116,172500,903002880,6290,6290,6290,6290,0
20231116,172400,903002880,6290,6290,6290,6290,0
20231116,172300,903002880,6290,6290,6290,6290,1837
20231116,172200,903002880,6290,6290,6290,6290,0
20231116,172100,903002880,6290,6290,6290,6290,0
20231116,172000,903002880,6290,6290,6290,6290,0
20231116,171900,903002880,6290,6290,6290,6290,0
20231116,171800,903002880,6290,6290,6290,6290,0
20231116,171700,903002880,6290,6290,6290,6290,0
20231116,171600,903002880,6290,6290,6290,6290,0
20231116,171500,903002880,6290,6290,6290,6290,0
20231116,171400,903002880,6290,6290,6290,6290,0
20231116,171300,903002880,6290,6290,6290,6290,0
20231116,171200,903002880,6290,6290,6290,6290,0
20231116,171100,903002880,6290,6290,6290,6290,0
20231116,171000,903002880,6290,6290,6290,6290,0
20231116,170900,903002880,6290,6290,6290,6290,0
20231116,170800,903002880,6290,6290,6290,6290,0
20231116,170700,903002880,6290,6290,6290,6290,0
20231116,170600,903002880,6290,6290,6290,6290,0
20231116,170500,903002880,6290,6290,6290,6290,0
20231116,170400,903002880,6290,6290,6290,6290,0
20231116,170300,903002880,6290,6290,6290,6290,0
20231116,170200,903002880,6290,6290,6290,6290,0
20231116,170100,903002880,6290,6290,6290,6290,0
20231116,170000,903002880,6290,6290,6290,6290,0
20231116,165900,903002880,6290,6290,6290,6290,0
20231116,165800,903002880,6290,6290,6290,6290,0
20231116,165700,903002880,6290,6290,6290,6290,0
20231116,165600,903002880,6290,6290,6290,6290,0
20231116,165500,903002880,6290,6290,6290,6290,0
20231116,165400,903002880,6290,6290,6290,6290,0
20231116,165300,903002880,6290,6290,6290,6290,1837
20231116,165200,903002880,6290,6290,6290,6290,0
20231116,165100,903002880,6290,6290,6290,6290,0
20231116,165000,903002880,6290,6290,6290,6290,0
20231116,164900,903002880,6290,6290,6290,6290,0
20231116,164800,903002880,6290,6290,6290,6290,0
20231116,164700,903002880,6290,6290,6290,6290,0
20231116,164600,903002880,6290,6290,6290,6290,0
20231116,164500,903002880,6290,6290,6290,6290,0
20231116,164400,903002880,6290,6290,6290,6290,0
20231116,164300,903002880,6290,6290,6290,6290,0
20231116,164200,903002880,6290,6290,6290,6290,0
20231116,164100,903002880,6290,6290,6290,6290,0
20231116,164000,903002880,6290,6290,6290,6290,0
20231116,163900,903002880,6290,6290,6290,6290,0
20231116,163800,903002880,6290,6290,6290,6290,0
20231116,163700,903002880,6290,6290,6290,6290,0
20231116,163600,903002880,6290,6290,6290,6290,0
20231116,163500,903002880,6290,6290,6290,6290,0
20231116,163400,903002880,6290,6290,6290,6290,0
20231116,163300,903002880,6290,6290,6290,6290,0
20231116,163200,903002880,6290,6290,6290,6290,0
20231116,163100,903002880,6290,6290,6290,6290,0
20231116,163000,903002880,6290,6290,6290,6290,1837
20231116,162900,891448150,6290,6290,6290,6290,0
20231116,162800,891448150,6290,6290,6290,6290,0
20231116,162700,891448150,6290,6290,6290,6290,0
20231116,162600,891448150,6290,6290,6290,6290,0
20231116,162500,891448150,6290,6290,6290,6290,0
20231116,162400,891448150,6290,6290,6290,6290,0
20231116,162300,891448150,6290,6290,6290,6290,0
20231116,162200,891448150,6290,6290,6290,6290,0
20231116,162100,891448150,6290,6290,6290,6290,0
20231116,162000,891448150,6290,6290,6290,6290,0
20231116,161900,891448150,6290,6290,6290,6290,1
20231116,161800,891441860,6280,6280,6280,6280,63
20231116,161700,891046220,6290,6290,6290,6290,323
20231116,161600,889014550,6300,6300,6300,6300,773
20231116,161500,884144650,6300,6310,6310,6300,200
20231116,161400,882883650,6310,6310,6310,6310,0
20231116,161300,882883650,6310,6310,6310,6310,0
20231116,161200,882883650,6310,6310,6310,6310,0
20231116,161100,882883650,6310,6310,6310,6310,0
20231116,161000,882883650,6310,6280,6310,6280,2
20231116,160900,882871060,6310,6310,6310,6310,10
20231116,160800,882807960,6310,6310,6310,6310,0
20231116,160700,882807960,6310,6310,6310,6310,0
20231116,160600,882807960,6310,6310,6310,6310,0
20231116,160500,882807960,6310,6310,6310,6310,24
20231116,160400,882656520,6310,6310,6310,6310,0
20231116,160300,882656520,6310,6310,6310,6310,0
20231116,160200,882656520,6310,6310,6320,6310,31
20231116,160100,882460900,6280,6280,6280,6280,50
20231116,160000,882146900,6330,6330,6330,6330,0
20231116,155900,882146900,6330,6330,6330,6330,0
20231116,155800,882146900,6330,6300,6330,6300,270
20231116,155700,880441200,6290,6290,6290,6290,80
20231116,155600,879938000,6300,6310,6310,6300,351
20231116,155500,877725840,6310,6310,6310,6310,0
20231116,155400,877725840,6310,6310,6310,6310,17
20231116,155300,877618570,6320,6320,6320,6320,1
20231116,155200,877612250,6300,6300,6300,6300,0
20231116,155100,877612250,6300,6300,6300,6300,0
20231116,155000,877612250,6300,6300,6300,6300,1
20231116,154900,877605950,6330,6330,6330,6330,0
20231116,154800,877605950,6330,6320,6330,6300,33
20231116,154700,877397420,6320,6310,6330,6310,39
20231116,154600,877151090,6310,6310,6310,6310,5
20231116,154500,877119540,6330,6330,6330,6330,0
20231116,154400,877119540,6330,6290,6330,6290,7
20231116,154300,877075350,6320,6310,6330,6310,613
20231116,154200,873203570,6310,6300,6310,6300,30
20231116,154100,873014550,6300,6300,6300,6300,10
20231116,154000,872951550,6290,6290,6290,6290,1
20231116,153900,872945260,6300,6300,6300,6300,25
20231116,153800,872787760,6290,6290,6290,6290,8
20231116,153700,872737440,6290,6290,6290,6290,0
20231116,153600,872737440,6290,6290,6290,6290,5
20231116,153500,872705990,6290,6290,6290,6290,0
20231116,153400,872705990,6290,6290,6290,6290,0
20231116,153300,872705990,6290,6290,6290,6290,10
20231116,153200,872643090,6290,6260,6290,6260,71
20231116,153100,872198300,6290,6270,6290,6260,572
20231116,153000,868616470,6270,6270,6270,6270,137
20231116,152900,867757480,6270,6270,6270,6270,10
20231116,152800,867694780,6300,6300,6300,6300,0
20231116,152700,867694780,6300,6300,6300,6300,0
20231116,152600,867694780,6300,6300,6300,6300,0
20231116,152500,867694780,6300,6300,6300,6300,0
20231116,152400,867694780,6300,6300,6300,6300,0
20231116,152300,867694780,6300,6300,6300,6300,24
20231116,152200,867543580,6300,6300,6300,6300,0
20231116,152100,867543580,6300,6300,6300,6300,0
20231116,152000,867543580,6300,6280,6300,6270,175
20231116,151900,866445450,6280,6300,6300,6280,345
20231116,151800,864273740,6300,6290,6300,6290,101
20231116,151700,863638440,6290,6290,6290,6290,0
20231116,151600,863638440,6290,6290,6290,6290,11
20231116,151500,863569250,6300,6290,6300,6290,150
20231116,151400,862624260,6300,6290,6300,6290,35
20231116,151300,862403820,6300,6300,6300,6290,168
20231116,151200,861345430,6300,6300,6300,6300,0
20231116,151100,861345430,6300,6290,6300,6290,23
20231116,151000,861200740,6300,6300,6300,6300,0
20231116,150900,861200740,6300,6300,6300,6300,0
20231116,150800,861200740,6300,6290,6300,6290,9
20231116,150700,861144050,6300,6300,6300,6300,0
20231116,150600,861144050,6300,6300,6300,6300,20
20231116,150500,861018050,6260,6260,6260,6260,0
20231116,150400,861018050,6260,6260,6260,6260,1502
20231116,150300,851615530,6260,6290,6290,6260,1423
20231116,150200,842694520,6300,6300,6300,6300,1
20231116,150100,842688220,6300,6300,6300,6300,0
20231116,150000,842688220,6300,6300,6300,6300,0
20231116,145900,842688220,6300,6290,6300,6290,70
20231116,145800,842247840,6290,6290,6290,6290,9
20231116,145700,842191230,6300,6300,6300,6300,50
20231116,145600,841876230,6300,6300,6300,6300,0
20231116,145500,841876230,6300,6300,6300,6300,30
20231116,145400,841687230,6310,6310,6310,6310,0
20231116,145300,841687230,6310,6310,6310,6310,15
20231116,145200,841592580,6310,6310,6310,6310,100
20231116,145100,840961580,6310,6310,6310,6310,15
20231116,145000,840866930,6310,6300,6310,6300,9
20231116,144900,840810150,6290,6300,6300,6290,1446
20231116,144800,831700450,6300,6300,6300,6300,4
20231116,144700,831675250,6300,6300,6300,6300,0
20231116,144600,831675250,6300,6300,6300,6300,0
20231116,144500,831675250,6300,6300,6300,6300,8
20231116,144400,831624850,6300,6300,6300,6300,99
20231116,144300,831001150,6300,6300,6300,6300,2
20231116,144200,830988550,6310,6310,6310,6310,0
20231116,144100,830988550,6310,6310,6310,6310,69
20231116,144000,830553160,6310,6300,6310,6300,5
20231116,143900,830521620,6310,6310,6310,6310,63
20231116,143800,830124090,6300,6300,6300,6300,122
20231116,143700,829355490,6300,6300,6300,6300,0
20231116,143600,829355490,6300,6300,6300,6300,10
20231116,143500,829292490,6300,6280,6300,6280,160
20231116,143400,828287670,6280,6290,6290,6280,252
20231116,143300,826704130,6290,6290,6290,6290,61
20231116,143200,826320440,6300,6300,6300,6300,0
20231116,143100,826320440,6300,6300,6300,6300,0
20231116,143000,826320440,6300,6300,6300,6300,1
20231116,142900,826314140,6300,6290,6300,6290,768
20231116,142800,821476840,6280,6280,6280,6280,3
20231116,142700,821458000,6280,6280,6280,6280,21
20231116,142600,821326120,6280,6280,6280,6270,75
20231116,142500,820855730,6280,6280,6280,6280,39
20231116,142400,820610810,6280,6280,6280,6280,0
20231116,142300,820610810,6280,6280,6280,6280,16
20231116,142200,820510330,6290,6290,6290,6290,1
20231116,142100,820504040,6300,6300,6300,6300,10
20231116,142000,820441040,6300,6300,6300,6300,0
20231116,141900,820441040,6300,6290,6300,6290,9
20231116,141800,820384350,6300,6290,6300,6290,137
20231116,141700,819521430,6290,6290,6290,6290,1
20231116,141600,819515140,6290,6290,6290,6290,11
20231116,141500,819445950,6280,6280,6280,6280,50
20231116,141400,819131950,6290,6290,6290,6290,11
20231116,141300,819062760,6290,6290,6290,6290,18
20231116,141200,818949540,6290,6290,6290,6280,151
20231116,141100,818001190,6300,6300,6300,6300,5
20231116,141000,817969690,6300,6300,6300,6300,6
20231116,140900,817931890,6300,6300,6300,6300,0
20231116,140800,817931890,6300,6270,6300,6270,21
20231116,140700,817800190,6300,6300,6300,6300,6
20231116,140600,817762390,6300,6300,6300,6300,0
20231116,140500,817762390,6300,6270,6300,6270,4000
20231116,140400,792577900,6270,6270,6270,6270,26
20231116,140300,792414880,6270,6260,6270,6260,958
20231116,140200,786417100,6260,6260,6260,6260,3
20231116,140100,786398320,6260,6260,6260,6260,12
20231116,140000,786323200,6260,6260,6260,6260,0
20231116,135900,786323200,6260,6260,6260,6260,20
20231116,135800,786198000,6240,6240,6240,6240,0
20231116,135700,786198000,6240,6240,6240,6240,0
20231116,135600,786198000,6240,6240,6240,6240,0
20231116,135500,786198000,6240,6250,6250,6240,18
20231116,135400,786085510,6250,6230,6250,6230,686
20231116,135300,781804970,6230,6230,6230,6230,0
20231116,135200,781804970,6230,6230,6230,6230,3
20231116,135100,781786280,6230,6210,6230,6210,244
20231116,135000,780266360,6210,6210,6210,6210,1
20231116,134900,780260150,6200,6230,6230,6200,1240
20231116,134800,772568530,6230,6240,6240,6230,306
20231116,134700,770660890,6240,6260,6260,6240,16
20231116,134600,770560790,6260,6260,6260,6260,0
20231116,134500,770560790,6260,6260,6260,6260,0
20231116,134400,770560790,6260,6260,6260,6260,1
20231116,134300,770554530,6260,6260,6260,6260,1
20231116,134200,770548270,6260,6260,6260,6260,86
20231116,134100,770009910,6270,6270,6270,6270,0
20231116,134000,770009910,6270,6270,6270,6270,1
20231116,133900,770003640,6260,6260,6260,6260,0
20231116,133800,770003640,6260,6260,6260,6260,0
20231116,133700,770003640,6260,6240,6260,6240,309
20231116,133600,768075340,6240,6250,6250,6240,51
20231116,133500,767757090,6260,6260,6260,6260,0
20231116,133400,767757090,6260,6260,6260,6260,1
20231116,133300,767750830,6260,6260,6260,6260,102
20231116,133200,767112310,6270,6270,6270,6270,88
20231116,133100,766560550,6270,6280,6280,6270,40
20231116,133000,766309660,6280,6270,6280,6270,112
20231116,132900,765607300,6270,6270,6270,6270,0
20231116,132800,765607300,6270,6270,6270,6270,0
20231116,132700,765607300,6270,6270,6270,6270,11
20231116,132600,765538330,6260,6260,6260,6260,0
20231116,132500,765538330,6260,6280,6280,6260,10
20231116,132400,765475610,6280,6270,6280,6270,411
20231116,132300,762894840,6270,6270,6270,6270,1
20231116,132200,762888570,6270,6270,6270,6270,0
20231116,132100,762888570,6270,6260,6270,6260,298
20231116,132000,761022110,6260,6260,6260,6260,1
20231116,131900,761015850,6240,6230,6240,6230,2070
20231116,131800,748107490,6230,6230,6230,6230,0
20231116,131700,748107490,6230,6200,6230,6200,372
20231116,131600,745801030,6200,6210,6210,6200,53
20231116,131500,745472040,6240,6230,6240,6210,3353
20231116,131400,724634660,6240,6240,6240,6240,0
20231116,131300,724634660,6240,6240,6240,6240,0
20231116,131200,724634660,6240,6230,6240,6230,1511
20231116,131100,715217130,6240,6240,6240,6240,12
20231116,131000,715142250,6250,6240,6250,6240,401
20231116,130900,712640000,6240,6240,6240,6240,5
20231116,130800,712608800,6250,6240,6250,6240,98
20231116,130700,711997230,6240,6240,6240,6240,257
20231116,130600,710393550,6260,6260,6260,6260,11
20231116,130500,710324690,6260,6260,6260,6260,6
20231116,130400,710287130,6260,6260,6260,6260,16
20231116,130300,710186970,6260,6260,6260,6260,0
20231116,130200,710186970,6260,6260,6260,6260,16
20231116,130100,710086810,6260,6260,6260,6260,20
20231116,130000,709961610,6260,6260,6260,6260,10
20231116,125900,709899010,6260,6260,6260,6260,250
20231116,125800,708334010,6260,6250,6260,6240,2210
20231116,125700,694505660,6240,6240,6240,6240,0
20231116,125600,694505660,6240,6240,6240,6240,2
20231116,125500,694493180,6240,6270,6270,6240,151
20231116,125400,693550910,6270,6270,6270,6270,0
20231116,125300,693550910,6270,6270,6270,6270,6
20231116,125200,693513290,6270,6230,6270,6230,306
20231116,125100,691595400,6230,6250,6250,6230,46
20231116,125000,691307980,6250,6250,6250,6250,11
20231116,124900,691239230,6240,6240,6240,6240,191
20231116,124800,690047390,6240,6240,6240,6240,188
20231116,124700,688874270,6240,6250,6250,6240,20
20231116,124600,688749410,6240,6240,6240,6240,95
20231116,124500,688156610,6250,6250,6250,6250,1
20231116,124400,688150360,6260,6260,6260,6260,0
20231116,124300,688150360,6260,6260,6260,6260,10
20231116,124200,688087760,6270,6270,6270,6270,0
20231116,124100,688087760,6270,6260,6270,6260,9
20231116,124000,688031360,6260,6270,6270,6240,54
20231116,123900,687694300,6260,6260,6260,6260,10
20231116,123800,687631700,6270,6270,6270,6270,0
20231116,123700,687631700,6270,6270,6270,6270,2
20231116,123600,687619160,6270,6270,6270,6270,25
20231116,123500,687462410,6270,6270,6270,6270,5
20231116,123400,687431060,6270,6270,6270,6240,47
20231116,123300,687136580,6280,6280,6280,6280,0
20231116,123200,687136580,6280,6280,6280,6280,10
20231116,123100,687073780,6280,6280,6280,6280,0
20231116,123000,687073780,6280,6280,6280,6280,0
20231116,122900,687073780,6280,6280,6280,6280,0
20231116,122800,687073780,6280,6270,6280,6270,20
20231116,122700,686948270,6240,6270,6270,6240,255
20231116,122600,685354380,6270,6270,6270,6270,5
20231116,122500,685323030,6260,6260,6260,6260,5
20231116,122400,685291730,6260,6260,6260,6260,23
20231116,122300,685147750,6260,6260,6260,6260,76
20231116,122200,684671990,6260,6260,6260,6260,25
20231116,122100,684515490,6280,6280,6280,6280,5
20231116,122000,684484090,6290,6290,6290,6290,0
20231116,121900,684484090,6290,6290,6290,6290,0
20231116,121800,684484090,6290,6290,6290,6290,0
20231116,121700,684484090,6290,6290,6290,6290,0
20231116,121600,684484090,6290,6250,6290,6250,5
20231116,121500,684452700,6250,6280,6280,6240,288
20231116,121400,682648950,6280,6280,6280,6250,44
20231116,121300,682373830,6250,6250,6250,6250,100
20231116,121200,681748830,6290,6250,6290,6250,110
20231116,121100,681058130,6250,6250,6250,6250,0
20231116,121000,681058130,6250,6260,6260,6250,348
20231116,120900,678883090,6260,6280,6280,6260,2610
20231116,120800,662526040,6290,6310,6310,6290,202
20231116,120700,661255420,6290,6290,6290,6290,2
20231116,120600,661242840,6320,6320,6320,6320,2
20231116,120500,661230200,6280,6320,6320,6280,2522
20231116,120400,645346190,6320,6320,6320,6310,112
20231116,120300,644638360,6320,6320,6320,6320,0
20231116,120200,644638360,6320,6320,6320,6320,24
20231116,120100,644486680,6320,6310,6320,6310,9
20231116,120000,644429850,6310,6310,6310,6310,93
20231116,115900,643843020,6320,6320,6320,6310,918
20231116,115800,638041760,6320,6320,6330,6320,184
20231116,115700,636878810,6330,6330,6330,6320,15
20231116,115600,636783910,6330,6330,6330,6330,364
20231116,115500,634479790,6330,6330,6340,6330,317
20231116,115400,632473020,6330,6330,6330,6330,1
20231116,115300,632466690,6350,6340,6350,6340,58
20231116,115200,632098960,6340,6350,6350,6340,7
20231116,115100,632054560,6350,6350,6350,6340,745
20231116,115000,627330070,6350,6350,6350,6350,0
20231116,114900,627330070,6350,6350,6350,6350,66
20231116,114800,626910970,6350,6350,6350,6350,10
20231116,114700,626847470,6350,6350,6350,6350,0
20231116,114600,626847470,6350,6350,6350,6350,20
20231116,114500,626720470,6350,6350,6350,6350,152
20231116,114400,625755270,6350,6360,6360,6350,1471
20231116,114300,616413830,6360,6360,6360,6360,151
20231116,114200,615453470,6350,6360,6360,6350,556
20231116,114100,611918270,6370,6380,6380,6370,474
20231116,114000,608898830,6370,6390,6390,6370,1055
20231116,113900,602164120,6390,6380,6390,6380,1192
20231116,113800,594549590,6380,6380,6390,6370,2175
20231116,113700,580670310,6370,6360,6370,6360,512
20231116,113600,577409070,6380,6380,6380,6380,101
20231116,113500,576764690,6380,6370,6380,6370,711
20231116,113400,572235590,6370,6360,6370,6360,194
20231116,113300,571000210,6380,6360,6390,6340,1212
20231116,113200,563301470,6360,6380,6390,6360,1613
20231116,113100,553021060,6360,6360,6360,6360,142
20231116,113000,552117940,6360,6350,6380,6350,77
20231116,112900,551627920,6380,6350,6390,6350,1938
20231116,112800,539265610,6350,6370,6390,6340,1565
20231116,112700,529284620,6380,6350,6380,6330,2394
20231116,112600,514066550,6350,6330,6350,6330,437
20231116,112500,511295170,6340,6340,6340,6340,200
20231116,112400,510027170,6340,6340,6340,6330,736
20231116,112300,505365540,6340,6370,6370,6340,218
20231116,112200,503982500,6340,6350,6380,6340,670
20231116,112100,499724100,6380,6330,6380,6320,3597
20231116,112000,476887920,6330,6310,6340,6310,1126
20231116,111900,469773750,6340,6340,6340,6300,2267
20231116,111800,455423760,6340,6330,6340,6290,787
20231116,111700,450455020,6330,6290,6340,6280,6847
20231116,111600,407203970,6290,6280,6290,6280,2374
20231116,111500,392274540,6270,6270,6270,6270,170
20231116,111400,391208640,6270,6280,6280,6270,1660
20231116,111300,380797700,6270,6260,6280,6260,1254
20231116,111200,372937720,6240,6240,6260,6240,2467
20231116,111100,357542460,6240,6250,6250,6240,2911
20231116,111000,339365620,6240,6210,6240,6210,1068
20231116,110900,332716450,6230,6210,6230,6210,84
20231116,110800,332194590,6240,6230,6240,6230,678
20231116,110700,327964070,6240,6160,6240,6150,13855
20231116,110600,242105290,6150,6130,6160,6120,1673
20231116,110500,231824480,6140,6140,6140,6140,0
20231116,110400,231824480,6140,6140,6140,6140,407
20231116,110300,229325500,6140,6150,6150,6140,20
20231116,110200,229202660,6150,6150,6150,6150,5
20231116,110100,229171910,6150,6140,6150,6140,1943
20231116,110000,217223560,6150,6150,6150,6150,0
20231116,105900,217223560,6150,6150,6150,6150,0
20231116,105800,217223560,6150,6150,6150,6150,0
20231116,105700,217223560,6150,6150,6150,6150,1
20231116,105600,217217410,6100,6110,6110,6100,2000
20231116,105500,205000430,6150,6150,6150,6150,0
20231116,105400,205000430,6150,6150,6150,6150,0
20231116,105300,205000430,6150,6120,6150,6110,328
20231116,105200,202993050,6120,6120,6120,6120,0
20231116,105100,202993050,6120,6120,6120,6120,404
20231116,105000,200520570,6150,6150,6150,6150,0
20231116,104900,200520570,6150,6150,6150,6150,0
20231116,104800,200520570,6150,6150,6150,6150,80
20231116,104700,200028570,6120,6120,6120,6120,43
20231116,104600,199765410,6120,6120,6120,6120,0
20231116,104500,199765410,6120,6120,6120,6120,0
20231116,104400,199765410,6120,6120,6120,6120,2
20231116,104300,199753170,6120,6120,6120,6120,10
20231116,104200,199691970,6120,6120,6120,6120,0
20231116,104100,199691970,6120,6130,6130,6120,50
20231116,104000,199385920,6160,6160,6160,6160,288
20231116,103900,197611840,6160,6110,6160,6110,234
20231116,103800,196171400,6100,6100,6100,6100,0
20231116,103700,196171400,6100,6110,6160,6100,136
20231116,103600,195336450,6110,6100,6110,6100,2544
20231116,103500,179793050,6100,6100,6110,6100,31
20231116,103400,179603940,6100,6110,6110,6100,443
20231116,103300,176900110,6120,6170,6170,6120,562
20231116,103200,173454110,6170,6170,6170,6170,10
20231116,103100,173392410,6170,6170,6170,6170,80
20231116,103000,172898810,6170,6170,6170,6170,1
20231116,102900,172892640,6170,6150,6170,6150,6740
20231116,102800,131309890,6170,6160,6170,6160,200
20231116,102700,130077690,6160,6150,6160,6150,452
20231116,102600,127297450,6150,6130,6150,6130,2012
20231116,102500,114932890,6140,6140,6140,6140,89
20231116,102400,114386430,6150,6140,6150,6140,5
20231116,102300,114355700,6150,6150,6150,6150,0
20231116,102200,114355700,6150,6150,6150,6150,401
20231116,102100,111889550,6150,6140,6150,6140,1600
20231116,102000,102050790,6140,6140,6140,6140,6
20231116,101900,102013950,6080,6140,6140,6080,1071
20231116,101800,95465350,6150,6150,6150,6150,268
20231116,101700,93817150,6150,6130,6150,6130,272
20231116,101600,92147310,6150,6120,6150,6120,1201
20231116,101500,84793910,6110,6110,6110,6110,94
20231116,101400,84219570,6110,6110,6110,6110,0
20231116,101300,84219570,6110,6110,6110,6110,293
20231116,101200,82429340,6100,6110,6110,6100,625
20231116,101100,78614260,6110,6120,6120,6110,2197
20231116,101000,65187970,6110,6120,6120,6110,279
20231116,100900,63481620,6120,6120,6130,6120,107
20231116,100800,62826450,6130,6130,6130,6130,5
20231116,100700,62795800,6150,6130,6180,6130,211
20231116,100600,61497540,6130,6130,6150,6130,3881
20231116,100500,37642730,6080,6150,6150,6080,218
20231116,100400,36310110,6150,6100,6160,6100,3900
20231116,100300,12375580,6100,6020,6100,6020,1508
20231116,100200,3188000,6040,6040,6040,6040,30
20231116,100100,3006800,6000,6010,6110,6000,402
20231116,100000,576960,6010,6010,6010,6010,96