KissMeData/380440/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,211000,725991640,10180,10180,10180,10180,217
20231116,210900,725991640,10180,10180,10180,10180,0
20231116,210800,725991640,10180,10180,10180,10180,0
20231116,210700,725991640,10180,10180,10180,10180,0
20231116,210600,725991640,10180,10180,10180,10180,0
20231116,210500,725991640,10180,10180,10180,10180,0
20231116,210400,725991640,10180,10180,10180,10180,0
20231116,210300,725991640,10180,10180,10180,10180,0
20231116,210200,725991640,10180,10180,10180,10180,0
20231116,210100,725991640,10180,10180,10180,10180,0
20231116,210000,725991640,10180,10180,10180,10180,0
20231116,205900,725991640,10180,10180,10180,10180,0
20231116,205800,725991640,10180,10180,10180,10180,0
20231116,205700,725991640,10180,10180,10180,10180,0
20231116,205600,725991640,10180,10180,10180,10180,0
20231116,205500,725991640,10180,10180,10180,10180,0
20231116,205400,725991640,10180,10180,10180,10180,0
20231116,205300,725991640,10180,10180,10180,10180,0
20231116,205200,725991640,10180,10180,10180,10180,0
20231116,205100,725991640,10180,10180,10180,10180,0
20231116,205000,725991640,10180,10180,10180,10180,0
20231116,204900,725991640,10180,10180,10180,10180,0
20231116,204800,725991640,10180,10180,10180,10180,0
20231116,204700,725991640,10180,10180,10180,10180,0
20231116,204600,725991640,10180,10180,10180,10180,0
20231116,204500,725991640,10180,10180,10180,10180,0
20231116,204400,725991640,10180,10180,10180,10180,0
20231116,204300,725991640,10180,10180,10180,10180,0
20231116,204200,725991640,10180,10180,10180,10180,0
20231116,204100,725991640,10180,10180,10180,10180,0
20231116,204000,725991640,10180,10180,10180,10180,217
20231116,203900,725991640,10180,10180,10180,10180,0
20231116,203800,725991640,10180,10180,10180,10180,0
20231116,203700,725991640,10180,10180,10180,10180,0
20231116,203600,725991640,10180,10180,10180,10180,0
20231116,203500,725991640,10180,10180,10180,10180,0
20231116,203400,725991640,10180,10180,10180,10180,0
20231116,203300,725991640,10180,10180,10180,10180,0
20231116,203200,725991640,10180,10180,10180,10180,0
20231116,203100,725991640,10180,10180,10180,10180,0
20231116,203000,725991640,10180,10180,10180,10180,0
20231116,202900,725991640,10180,10180,10180,10180,0
20231116,202800,725991640,10180,10180,10180,10180,0
20231116,202700,725991640,10180,10180,10180,10180,0
20231116,202600,725991640,10180,10180,10180,10180,0
20231116,202500,725991640,10180,10180,10180,10180,0
20231116,202400,725991640,10180,10180,10180,10180,0
20231116,202300,725991640,10180,10180,10180,10180,0
20231116,202200,725991640,10180,10180,10180,10180,0
20231116,202100,725991640,10180,10180,10180,10180,0
20231116,202000,725991640,10180,10180,10180,10180,0
20231116,201900,725991640,10180,10180,10180,10180,0
20231116,201800,725991640,10180,10180,10180,10180,0
20231116,201700,725991640,10180,10180,10180,10180,0
20231116,201600,725991640,10180,10180,10180,10180,0
20231116,201500,725991640,10180,10180,10180,10180,0
20231116,201400,725991640,10180,10180,10180,10180,0
20231116,201300,725991640,10180,10180,10180,10180,0
20231116,201200,725991640,10180,10180,10180,10180,0
20231116,201100,725991640,10180,10180,10180,10180,0
20231116,201000,725991640,10180,10180,10180,10180,217
20231116,200900,725991640,10180,10180,10180,10180,0
20231116,200800,725991640,10180,10180,10180,10180,0
20231116,200700,725991640,10180,10180,10180,10180,0
20231116,200600,725991640,10180,10180,10180,10180,0
20231116,200500,725991640,10180,10180,10180,10180,0
20231116,200400,725991640,10180,10180,10180,10180,0
20231116,200300,725991640,10180,10180,10180,10180,0
20231116,200200,725991640,10180,10180,10180,10180,0
20231116,200100,725991640,10180,10180,10180,10180,0
20231116,200000,725991640,10180,10180,10180,10180,0
20231116,195900,725991640,10180,10180,10180,10180,0
20231116,195800,725991640,10180,10180,10180,10180,0
20231116,195700,725991640,10180,10180,10180,10180,0
20231116,195600,725991640,10180,10180,10180,10180,0
20231116,195500,725991640,10180,10180,10180,10180,0
20231116,195400,725991640,10180,10180,10180,10180,0
20231116,195300,725991640,10180,10180,10180,10180,0
20231116,195200,725991640,10180,10180,10180,10180,0
20231116,195100,725991640,10180,10180,10180,10180,0
20231116,195000,725991640,10180,10180,10180,10180,0
20231116,194900,725991640,10180,10180,10180,10180,0
20231116,194800,725991640,10180,10180,10180,10180,0
20231116,194700,725991640,10180,10180,10180,10180,0
20231116,194600,725991640,10180,10180,10180,10180,0
20231116,194500,725991640,10180,10180,10180,10180,0
20231116,194400,725991640,10180,10180,10180,10180,0
20231116,194300,725991640,10180,10180,10180,10180,0
20231116,194200,725991640,10180,10180,10180,10180,0
20231116,194100,725991640,10180,10180,10180,10180,0
20231116,194000,725991640,10180,10180,10180,10180,217
20231116,193900,725991640,10180,10180,10180,10180,0
20231116,193800,725991640,10180,10180,10180,10180,0
20231116,193700,725991640,10180,10180,10180,10180,0
20231116,193600,725991640,10180,10180,10180,10180,0
20231116,193500,725991640,10180,10180,10180,10180,0
20231116,193400,725991640,10180,10180,10180,10180,0
20231116,193300,725991640,10180,10180,10180,10180,0
20231116,193200,725991640,10180,10180,10180,10180,0
20231116,193100,725991640,10180,10180,10180,10180,0
20231116,193000,725991640,10180,10180,10180,10180,0
20231116,192900,725991640,10180,10180,10180,10180,0
20231116,192800,725991640,10180,10180,10180,10180,0
20231116,192700,725991640,10180,10180,10180,10180,0
20231116,192600,725991640,10180,10180,10180,10180,0
20231116,192500,725991640,10180,10180,10180,10180,0
20231116,192400,725991640,10180,10180,10180,10180,0
20231116,192300,725991640,10180,10180,10180,10180,0
20231116,192200,725991640,10180,10180,10180,10180,0
20231116,192100,725991640,10180,10180,10180,10180,0
20231116,192000,725991640,10180,10180,10180,10180,0
20231116,191900,725991640,10180,10180,10180,10180,0
20231116,191800,725991640,10180,10180,10180,10180,0
20231116,191700,725991640,10180,10180,10180,10180,0
20231116,191600,725991640,10180,10180,10180,10180,0
20231116,191500,725991640,10180,10180,10180,10180,0
20231116,191400,725991640,10180,10180,10180,10180,0
20231116,191300,725991640,10180,10180,10180,10180,0
20231116,191200,725991640,10180,10180,10180,10180,0
20231116,191100,725991640,10180,10180,10180,10180,0
20231116,191000,725991640,10180,10180,10180,10180,217
20231116,190900,725991640,10180,10180,10180,10180,0
20231116,190800,725991640,10180,10180,10180,10180,0
20231116,190700,725991640,10180,10180,10180,10180,0
20231116,190600,725991640,10180,10180,10180,10180,0
20231116,190500,725991640,10180,10180,10180,10180,0
20231116,190400,725991640,10180,10180,10180,10180,0
20231116,190300,725991640,10180,10180,10180,10180,0
20231116,190200,725991640,10180,10180,10180,10180,0
20231116,190100,725991640,10180,10180,10180,10180,0
20231116,190000,725991640,10180,10180,10180,10180,0
20231116,185900,725991640,10180,10180,10180,10180,0
20231116,185800,725991640,10180,10180,10180,10180,0
20231116,185700,725991640,10180,10180,10180,10180,0
20231116,185600,725991640,10180,10180,10180,10180,0
20231116,185500,725991640,10180,10180,10180,10180,0
20231116,185400,725991640,10180,10180,10180,10180,0
20231116,185300,725991640,10180,10180,10180,10180,0
20231116,185200,725991640,10180,10180,10180,10180,0
20231116,185100,725991640,10180,10180,10180,10180,0
20231116,185000,725991640,10180,10180,10180,10180,0
20231116,184900,725991640,10180,10180,10180,10180,0
20231116,184800,725991640,10180,10180,10180,10180,0
20231116,184700,725991640,10180,10180,10180,10180,0
20231116,184600,725991640,10180,10180,10180,10180,0
20231116,184500,725991640,10180,10180,10180,10180,0
20231116,184400,725991640,10180,10180,10180,10180,0
20231116,184300,725991640,10180,10180,10180,10180,0
20231116,184200,725991640,10180,10180,10180,10180,0
20231116,184100,725991640,10180,10180,10180,10180,0
20231116,184000,725991640,10180,10180,10180,10180,217
20231116,183900,725991640,10180,10180,10180,10180,0
20231116,183800,725991640,10180,10180,10180,10180,0
20231116,183700,725991640,10180,10180,10180,10180,0
20231116,183600,725991640,10180,10180,10180,10180,0
20231116,183500,725991640,10180,10180,10180,10180,0
20231116,183400,725991640,10180,10180,10180,10180,0
20231116,183300,725991640,10180,10180,10180,10180,0
20231116,183200,725991640,10180,10180,10180,10180,0
20231116,183100,725991640,10180,10180,10180,10180,0
20231116,183000,725991640,10180,10180,10180,10180,0
20231116,182900,725991640,10180,10180,10180,10180,0
20231116,182800,725991640,10180,10180,10180,10180,0
20231116,182700,725991640,10180,10180,10180,10180,0
20231116,182600,725991640,10180,10180,10180,10180,0
20231116,182500,725991640,10180,10180,10180,10180,0
20231116,182400,725991640,10180,10180,10180,10180,0
20231116,182300,725991640,10180,10180,10180,10180,0
20231116,182200,725991640,10180,10180,10180,10180,0
20231116,182100,725991640,10180,10180,10180,10180,0
20231116,182000,725991640,10180,10180,10180,10180,0
20231116,181900,725991640,10180,10180,10180,10180,0
20231116,181800,725991640,10180,10180,10180,10180,0
20231116,181700,725991640,10180,10180,10180,10180,0
20231116,181600,725991640,10180,10180,10180,10180,0
20231116,181500,725991640,10180,10180,10180,10180,0
20231116,181400,725991640,10180,10180,10180,10180,0
20231116,181300,725991640,10180,10180,10180,10180,0
20231116,181200,725991640,10180,10180,10180,10180,0
20231116,181100,725991640,10180,10180,10180,10180,0
20231116,181000,725991640,10180,10180,10180,10180,217
20231116,180900,725991640,10180,10180,10180,10180,0
20231116,180800,725991640,10180,10180,10180,10180,0
20231116,180700,725991640,10180,10180,10180,10180,0
20231116,180600,725991640,10180,10180,10180,10180,0
20231116,180500,725991640,10180,10180,10180,10180,0
20231116,180400,725991640,10180,10180,10180,10180,0
20231116,180300,725991640,10180,10180,10180,10180,0
20231116,180200,725991640,10180,10180,10180,10180,0
20231116,180100,725991640,10180,10180,10180,10180,0
20231116,180000,725991640,10180,10180,10180,10180,0
20231116,175900,725991640,10180,10180,10180,10180,0
20231116,175800,725991640,10180,10180,10180,10180,0
20231116,175700,725991640,10180,10180,10180,10180,0
20231116,175600,725991640,10180,10180,10180,10180,0
20231116,175500,725991640,10180,10180,10180,10180,0
20231116,175400,725991640,10180,10180,10180,10180,0
20231116,175300,725991640,10180,10180,10180,10180,0
20231116,175200,725991640,10180,10180,10180,10180,0
20231116,175100,725991640,10180,10180,10180,10180,0
20231116,175000,725991640,10180,10180,10180,10180,0
20231116,174900,725991640,10180,10180,10180,10180,0
20231116,174800,725991640,10180,10180,10180,10180,0
20231116,174700,725991640,10180,10180,10180,10180,0
20231116,174600,725991640,10180,10180,10180,10180,0
20231116,174500,725991640,10180,10180,10180,10180,0
20231116,174400,725991640,10180,10180,10180,10180,0
20231116,174300,725991640,10180,10180,10180,10180,0
20231116,174200,725991640,10180,10180,10180,10180,0
20231116,174100,725991640,10180,10180,10180,10180,0
20231116,174000,725991640,10180,10180,10180,10180,217
20231116,173900,725991640,10180,10180,10180,10180,0
20231116,173800,725991640,10180,10180,10180,10180,0
20231116,173700,725991640,10180,10180,10180,10180,0
20231116,173600,725991640,10180,10180,10180,10180,0
20231116,173500,725991640,10180,10180,10180,10180,0
20231116,173400,725991640,10180,10180,10180,10180,0
20231116,173300,725991640,10180,10180,10180,10180,0
20231116,173200,725991640,10180,10180,10180,10180,0
20231116,173100,725991640,10180,10180,10180,10180,0
20231116,173000,725991640,10180,10180,10180,10180,0
20231116,172900,725991640,10180,10180,10180,10180,0
20231116,172800,725991640,10180,10180,10180,10180,0
20231116,172700,725991640,10180,10180,10180,10180,0
20231116,172600,725991640,10180,10180,10180,10180,0
20231116,172500,725991640,10180,10180,10180,10180,0
20231116,172400,725991640,10180,10180,10180,10180,0
20231116,172300,725991640,10180,10180,10180,10180,0
20231116,172200,725991640,10180,10180,10180,10180,0
20231116,172100,725991640,10180,10180,10180,10180,0
20231116,172000,725991640,10180,10180,10180,10180,0
20231116,171900,725991640,10180,10180,10180,10180,0
20231116,171800,725991640,10180,10180,10180,10180,0
20231116,171700,725991640,10180,10180,10180,10180,0
20231116,171600,725991640,10180,10180,10180,10180,0
20231116,171500,725991640,10180,10180,10180,10180,0
20231116,171400,725991640,10180,10180,10180,10180,0
20231116,171300,725991640,10180,10180,10180,10180,0
20231116,171200,725991640,10180,10180,10180,10180,0
20231116,171100,725991640,10180,10180,10180,10180,0
20231116,171000,725991640,10180,10180,10180,10180,217
20231116,170900,725991640,10180,10180,10180,10180,0
20231116,170800,725991640,10180,10180,10180,10180,0
20231116,170700,725991640,10180,10180,10180,10180,0
20231116,170600,725991640,10180,10180,10180,10180,0
20231116,170500,725991640,10180,10180,10180,10180,0
20231116,170400,725991640,10180,10180,10180,10180,0
20231116,170300,725991640,10180,10180,10180,10180,0
20231116,170200,725991640,10180,10180,10180,10180,0
20231116,170100,725991640,10180,10180,10180,10180,0
20231116,170000,725991640,10180,10180,10180,10180,0
20231116,165900,725991640,10180,10180,10180,10180,0
20231116,165800,725991640,10180,10180,10180,10180,0
20231116,165700,725991640,10180,10180,10180,10180,0
20231116,165600,725991640,10180,10180,10180,10180,0
20231116,165500,725991640,10180,10180,10180,10180,0
20231116,165400,725991640,10180,10180,10180,10180,0
20231116,165300,725991640,10180,10180,10180,10180,0
20231116,165200,725991640,10180,10180,10180,10180,0
20231116,165100,725991640,10180,10180,10180,10180,0
20231116,165000,725991640,10180,10180,10180,10180,0
20231116,164900,725991640,10180,10180,10180,10180,0
20231116,164800,725991640,10180,10180,10180,10180,0
20231116,164700,725991640,10180,10180,10180,10180,0
20231116,164600,725991640,10180,10180,10180,10180,0
20231116,164500,725991640,10180,10180,10180,10180,0
20231116,164400,725991640,10180,10180,10180,10180,0
20231116,164300,725991640,10180,10180,10180,10180,0
20231116,164200,725991640,10180,10180,10180,10180,0
20231116,164100,725991640,10180,10180,10180,10180,0
20231116,164000,725991640,10180,10180,10180,10180,217
20231116,163900,725991640,10180,10180,10180,10180,0
20231116,163800,725991640,10180,10180,10180,10180,0
20231116,163700,725991640,10180,10180,10180,10180,0
20231116,163600,725991640,10180,10180,10180,10180,0
20231116,163500,725991640,10180,10180,10180,10180,0
20231116,163400,725991640,10180,10180,10180,10180,0
20231116,163300,725991640,10180,10180,10180,10180,0
20231116,163200,725991640,10180,10180,10180,10180,0
20231116,163100,725991640,10180,10180,10180,10180,0
20231116,163000,725991640,10180,10180,10180,10180,217
20231116,162900,723782580,10180,10180,10180,10180,0
20231116,162800,723782580,10180,10180,10180,10180,0
20231116,162700,723782580,10180,10180,10180,10180,0
20231116,162600,723782580,10180,10180,10180,10180,0
20231116,162500,723782580,10180,10180,10180,10180,0
20231116,162400,723782580,10180,10180,10180,10180,0
20231116,162300,723782580,10180,10180,10180,10180,0
20231116,162200,723782580,10180,10180,10180,10180,0
20231116,162100,723782580,10180,10180,10180,10180,0
20231116,162000,723782580,10180,10180,10180,10180,0
20231116,161900,723782580,10180,10180,10180,10180,0
20231116,161800,723782580,10180,10180,10180,10180,0
20231116,161700,723782580,10180,10180,10180,10180,0
20231116,161600,723782580,10180,10180,10180,10180,0
20231116,161500,723782580,10180,10180,10180,10180,0
20231116,161400,723782580,10180,10180,10180,10180,0
20231116,161300,723782580,10180,10180,10180,10180,0
20231116,161200,723782580,10180,10180,10180,10180,0
20231116,161100,723782580,10180,10180,10180,10180,0
20231116,161000,723782580,10180,10180,10180,10180,0
20231116,160900,723782580,10180,10180,10180,10180,0
20231116,160800,723782580,10180,10180,10180,10180,0
20231116,160700,723782580,10180,10180,10180,10180,88
20231116,160600,722886740,10180,10180,10180,10180,20
20231116,160500,722683140,10180,10180,10180,10180,0
20231116,160400,722683140,10180,10180,10180,10180,20
20231116,160300,722479540,10180,10180,10180,10180,20
20231116,160200,722275940,10180,10180,10180,10180,0
20231116,160100,722275940,10180,10180,10180,10180,20
20231116,160000,722072340,10180,10180,10180,10180,206
20231116,155900,719975260,10180,10180,10180,10180,0
20231116,155800,719975260,10180,10180,10180,10180,134
20231116,155700,718611140,10180,10180,10180,10180,20
20231116,155600,718407540,10180,10180,10180,10180,153
20231116,155500,716850000,10180,10180,10180,10180,20
20231116,155400,716646400,10180,10180,10180,10180,4517
20231116,155300,670663340,10180,10180,10180,10180,190
20231116,155200,668729140,10180,10180,10180,10180,0
20231116,155100,668729140,10180,10180,10180,10180,135
20231116,155000,667354840,10180,10180,10180,10180,20
20231116,154900,667151240,10180,10180,10180,10180,158
20231116,154800,665542800,10180,10180,10180,10180,134
20231116,154700,664178680,10180,10180,10180,10180,20
20231116,154600,663975080,10180,10180,10180,10180,168
20231116,154500,662264840,10180,10180,10180,10180,20
20231116,154400,662061240,10180,10180,10180,10180,135
20231116,154300,660686940,10180,10180,10180,10180,160
20231116,154200,659058140,10180,10180,10180,10180,20
20231116,154100,658854540,10180,10180,10180,10180,135
20231116,154000,657480240,10180,10180,10180,10180,0
20231116,153900,657480240,10180,10180,10180,10180,185
20231116,153800,655596940,10180,10180,10180,10180,135
20231116,153700,654222640,10190,10190,10190,10190,10
20231116,153600,654120740,10180,10180,10180,10180,178
20231116,153500,652308700,10180,10180,10180,10180,20
20231116,153400,652105100,10180,10180,10180,10180,115
20231116,153300,650934400,10180,10180,10180,10180,135
20231116,153200,649560100,10180,10180,10180,10180,71
20231116,153100,648837320,10180,10180,10180,10180,134
20231116,153000,647473200,10180,10180,10180,10180,0
20231116,152900,647473200,10180,10180,10180,10180,178
20231116,152800,645661160,10180,10180,10180,10180,135
20231116,152700,644286860,10180,10180,10180,10180,0
20231116,152600,644286860,10180,10180,10180,10180,178
20231116,152500,642474820,10180,10180,10180,10180,20
20231116,152400,642271220,10180,10180,10180,10180,115
20231116,152300,641100520,10180,10180,10180,10180,134
20231116,152200,639736400,10180,10180,10180,10180,74
20231116,152100,638983080,10180,10180,10180,10180,115
20231116,152000,637812380,10180,10180,10180,10180,20
20231116,151900,637608780,10180,10180,10180,10180,182
20231116,151800,635756020,10180,10180,10180,10180,230
20231116,151700,633414620,10180,10180,10180,10180,20
20231116,151600,633211020,10180,10180,10180,10180,135
20231116,151500,631836720,10180,10180,10180,10180,42
20231116,151400,631409160,10180,10180,10180,10180,134
20231116,151300,630045040,10180,10180,10180,10180,20
20231116,151200,629841440,10190,10190,10190,10190,53
20231116,151100,629301370,10180,10180,10180,10180,198
20231116,151000,627285730,10180,10180,10180,10180,20
20231116,150900,627082130,10180,10180,10180,10180,182
20231116,150800,625229370,10180,10180,10180,10180,0
20231116,150700,625229370,10180,10180,10180,10180,135
20231116,150600,623855070,10190,10190,10190,10190,71
20231116,150500,623131580,10190,10190,10190,10190,53
20231116,150400,622591510,10190,10190,10190,10190,762
20231116,150300,614826730,10190,10190,10190,10190,20
20231116,150200,614622930,10190,10190,10190,10190,168
20231116,150100,612911010,10190,10190,10190,10190,135
20231116,150000,611535360,10190,10190,10190,10190,20
20231116,145900,611331560,10190,10190,10190,10190,115
20231116,145800,610159710,10190,10190,10190,10190,67
20231116,145700,609476980,10190,10190,10190,10190,134
20231116,145600,608111520,10190,10190,10190,10190,115
20231116,145500,606939670,10190,10190,10190,10190,63
20231116,145400,606297700,10190,10190,10190,10190,135
20231116,145300,604922050,10190,10190,10190,10190,0
20231116,145200,604922050,10190,10190,10190,10190,190
20231116,145100,602985950,10190,10180,10190,10180,135
20231116,145000,601610500,10180,10180,10180,10180,0
20231116,144900,601610500,10180,10180,10190,10180,249
20231116,144800,599074530,10180,10180,10180,10180,69
20231116,144700,598372110,10190,10180,10190,10180,135
20231116,144600,596996660,10180,10180,10180,10180,0
20231116,144500,596996660,10180,10180,10190,10180,144
20231116,144400,595529910,10190,10190,10190,10190,52
20231116,144300,595000030,10190,10190,10190,10190,0
20231116,144200,595000030,10190,10190,10190,10190,135
20231116,144100,593624380,10190,10190,10190,10190,179
20231116,144000,591800370,10190,10190,10190,10190,0
20231116,143900,591800370,10190,10190,10190,10190,6535
20231116,143800,525208720,10190,10190,10190,10190,71
20231116,143700,524485230,10190,10190,10190,10190,115
20231116,143600,523313380,10190,10190,10190,10190,135
20231116,143500,521937730,10190,10190,10190,10190,69
20231116,143400,521234620,10190,10190,10190,10190,115
20231116,143300,520062770,10190,10190,10190,10190,20
20231116,143200,519858970,10190,10190,10190,10190,134
20231116,143100,518493510,10190,10190,10190,10190,43
20231116,143000,518055340,10190,10190,10190,10190,135
20231116,142900,516679690,10190,10190,10190,10190,135
20231116,142800,515304040,10190,10190,10190,10190,42
20231116,142700,514876060,10190,10190,10190,10190,135
20231116,142600,513500410,10190,10190,10190,10190,20
20231116,142500,513296610,10190,10190,10190,10190,134
20231116,142400,511931150,10190,10190,10190,10190,169
20231116,142300,510209040,10190,10190,10190,10190,20
20231116,142200,510005240,10190,10190,10190,10190,135
20231116,142100,508629590,10190,10190,10190,10190,54
20231116,142000,508079330,10190,10190,10190,10190,135
20231116,141900,506703680,10190,10190,10190,10190,235
20231116,141800,504309030,10190,10190,10190,10190,46
20231116,141700,503840290,10190,10190,10190,10190,134
20231116,141600,502474830,10190,10190,10190,10190,20
20231116,141500,502271030,10190,10190,10190,10190,115
20231116,141400,501099180,10190,10190,10200,10190,191
20231116,141300,499152870,10190,10190,10190,10190,20
20231116,141200,498949070,10190,10200,10200,10190,119
20231116,141100,497736440,10190,10190,10190,10190,67
20231116,141000,497053710,10190,10190,10190,10190,135
20231116,140900,495678060,10190,10190,10190,10190,114
20231116,140800,494516400,10190,10190,10190,10190,20
20231116,140700,494312600,10190,10190,10190,10190,185
20231116,140600,492427450,10190,10190,10190,10190,0
20231116,140500,492427450,10190,10190,10190,10190,135
20231116,140400,491051800,10190,10190,10190,10190,179
20231116,140300,489227790,10190,10190,10190,10190,20
20231116,140200,489023990,10190,10190,10190,10190,115
20231116,140100,487852140,10190,10190,10190,10190,72
20231116,140000,487118460,10190,10190,10190,10190,134
20231116,135900,485753000,10190,10190,10190,10190,115
20231116,135800,484581150,10190,10190,10190,10190,20
20231116,135700,484377350,10190,10190,10190,10190,186
20231116,135600,482482010,10190,10190,10190,10190,0
20231116,135500,482482010,10190,10190,10190,10190,135
20231116,135400,481106360,10190,10190,10190,10190,179
20231116,135300,479282350,10190,10190,10190,10190,0
20231116,135200,479282350,10190,10190,10190,10190,134
20231116,135100,477916890,10190,10190,10190,10190,20
20231116,135000,477713090,10190,10190,10190,10190,282
20231116,134900,474839510,10180,10180,10180,10180,135
20231116,134800,473465210,10180,10180,10180,10180,20
20231116,134700,473261610,10180,10180,10180,10180,48
20231116,134600,472772970,10180,10180,10180,10180,20
20231116,134500,472569370,10180,10180,10180,10180,250
20231116,134400,470024370,10180,10180,10180,10180,51
20231116,134300,469505190,10180,10180,10180,10180,134
20231116,134200,468141070,10180,10180,10180,10180,135
20231116,134100,466766770,10180,10180,10180,10180,20
20231116,134000,466563170,10180,10180,10180,10180,48
20231116,133900,466074530,10180,10180,10180,10180,20
20231116,133800,465870930,10180,10180,10180,10180,250
20231116,133700,463325930,10180,10180,10180,10180,157
20231116,133600,461727670,10180,10180,10180,10180,20
20231116,133500,461524070,10180,10180,10180,10180,134
20231116,133400,460159950,10180,10180,10180,10180,0
20231116,133300,460159950,10180,10190,10190,10180,158
20231116,133200,458550660,10190,10190,10190,10190,50
20231116,133100,458041160,10190,10190,10190,10190,0
20231116,133000,458041160,10190,10180,10190,10180,234
20231116,132900,455658540,10180,10180,10180,10180,20
20231116,132800,455454940,10180,10180,10180,10180,115
20231116,132700,454284240,10180,10180,10180,10180,185
20231116,132600,452400940,10180,10180,10180,10180,20
20231116,132500,452197340,10180,10180,10180,10180,115
20231116,132400,451026640,10180,10190,10190,10180,21
20231116,132300,450812850,10180,10180,10180,10180,329
20231116,132200,447463630,10180,10180,10180,10180,255
20231116,132100,444867730,10180,10180,10180,10180,20
20231116,132000,444664130,10180,10180,10180,10180,176
20231116,131900,442872450,10180,10180,10180,10180,20
20231116,131800,442668850,10180,10180,10180,10180,0
20231116,131700,442668850,10180,10180,10190,10180,192
20231116,131600,440714130,10180,10180,10180,10180,20
20231116,131500,440510530,10180,10180,10180,10180,115
20231116,131400,439339830,10180,10180,10180,10180,20
20231116,131300,439136230,10180,10180,10180,10180,680
20231116,131200,432213830,10180,10180,10180,10180,115
20231116,131100,431043130,10180,10180,10180,10180,20
20231116,131000,430839530,10180,10180,10180,10180,180
20231116,130900,429007130,10180,10180,10180,10180,0
20231116,130800,429007130,10180,10180,10180,10180,135
20231116,130700,427632830,10180,10180,10180,10180,135
20231116,130600,426258530,10180,10180,10180,10180,52
20231116,130500,425729170,10190,10180,10190,10180,137
20231116,130400,424334490,10180,10190,10190,10180,4
20231116,130300,424293750,10180,10180,10180,10180,271
20231116,130200,421534970,10180,10190,10190,10180,22
20231116,130100,421310990,10180,10180,10180,10180,134
20231116,130000,419946870,10180,10180,10180,10180,169
20231116,125900,418226450,10180,10180,10180,10180,20
20231116,125800,418022850,10180,10180,10180,10180,20
20231116,125700,417819250,10180,10180,10180,10180,20
20231116,125600,417615650,10180,10180,10180,10180,274
20231116,125500,414826330,10180,10180,10180,10180,135
20231116,125400,413452030,10180,10180,10180,10180,20
20231116,125300,413248430,10180,10180,10180,10180,167
20231116,125200,411548370,10180,10180,10180,10180,20
20231116,125100,411344770,10180,10180,10180,10180,20
20231116,125000,411141170,10180,10180,10180,10180,230
20231116,124900,408799770,10180,10180,10180,10180,64
20231116,124800,408148250,10180,10180,10180,10180,135
20231116,124700,406773950,10180,10180,10180,10180,0
20231116,124600,406773950,10180,10180,10180,10180,175
20231116,124500,404992450,10180,10180,10180,10180,20
20231116,124400,404788850,10180,10180,10180,10180,0
20231116,124300,404788850,10180,10180,10180,10180,290
20231116,124200,401836650,10180,10180,10180,10180,20
20231116,124100,401633050,10180,10180,10180,10180,115
20231116,124000,400462350,10180,10180,10180,10180,135
20231116,123900,399088050,10180,10180,10180,10180,64
20231116,123800,398436530,10180,10180,10180,10180,0
20231116,123700,398436530,10180,10180,10180,10180,20
20231116,123600,398232930,10180,10180,10180,10180,302
20231116,123500,395158570,10180,10180,10180,10180,135
20231116,123400,393784270,10180,10180,10180,10180,0
20231116,123300,393784270,10180,10180,10180,10180,135
20231116,123200,392409970,10180,10180,10180,10180,72
20231116,123100,391677010,10180,10180,10180,10180,0
20231116,123000,391677010,10180,10180,10180,10180,226
20231116,122900,389376330,10180,10180,10180,10180,62
20231116,122800,388745170,10180,10180,10180,10180,115
20231116,122700,387574470,10180,10180,10180,10180,20
20231116,122600,387370870,10180,10180,10180,10180,176
20231116,122500,385579190,10190,10190,10190,10190,23
20231116,122400,385344820,10190,10190,10190,10190,20
20231116,122300,385141020,10190,10190,10190,10190,135
20231116,122200,383765370,10190,10190,10190,10190,118
20231116,122100,382562950,10180,10180,10180,10180,134
20231116,122000,381198830,10180,10180,10180,10180,20
20231116,121900,380995230,10180,10180,10180,10180,156
20231116,121800,379407150,10180,10180,10180,10180,135
20231116,121700,378032850,10180,10180,10180,10180,20
20231116,121600,377829250,10180,10180,10180,10180,115
20231116,121500,376658550,10180,10180,10180,10180,60
20231116,121400,376047750,10180,10180,10180,10180,135
20231116,121300,374673450,10180,10180,10180,10180,134
20231116,121200,373309330,10180,10180,10180,10180,50
20231116,121100,372800330,10180,10180,10180,10180,135
20231116,121000,371426030,10180,10180,10180,10180,20
20231116,120900,371222430,10180,10180,10180,10180,159
20231116,120800,369603810,10180,10180,10180,10180,135
20231116,120700,368229510,10180,10180,10180,10180,20
20231116,120600,368025910,10180,10180,10180,10180,515
20231116,120500,362783210,10180,10180,10180,10180,63
20231116,120400,362141870,10180,10180,10180,10180,166
20231116,120300,360451990,10180,10180,10180,10180,115
20231116,120200,359281290,10180,10180,10180,10180,72
20231116,120100,358548330,10180,10180,10180,10180,135
20231116,120000,357174030,10180,10180,10180,10180,0
20231116,115900,357174030,10180,10180,10180,10180,135
20231116,115800,355799730,10180,10180,10180,10180,183
20231116,115700,353936790,10180,10180,10180,10180,0
20231116,115600,353936790,10180,10180,10180,10180,134
20231116,115500,352572670,10180,10180,10180,10180,73
20231116,115400,351829530,10180,10180,10180,10180,115
20231116,115300,350658830,10180,10180,10180,10180,135
20231116,115200,349284530,10180,10180,10180,10180,70
20231116,115100,348571930,10180,10180,10180,10180,135
20231116,115000,347197630,10180,10180,10180,10180,0
20231116,114900,347197630,10180,10180,10190,10180,138
20231116,114800,345792760,10180,10180,10180,10180,177
20231116,114700,343990900,10180,10180,10180,10180,0
20231116,114600,343990900,10180,10180,10180,10180,135
20231116,114500,342616600,10180,10180,10180,10180,67
20231116,114400,341934540,10180,10180,10180,10180,115
20231116,114300,340763840,10180,10180,10180,10180,135
20231116,114200,339389540,10180,10180,10180,10180,20
20231116,114100,339185940,10180,10180,10180,10180,166
20231116,114000,337496060,10180,10180,10180,10180,20
20231116,113900,337292460,10180,10180,10180,10180,134
20231116,113800,335928340,10180,10180,10180,10180,43
20231116,113700,335490600,10180,10180,10180,10180,135
20231116,113600,334116300,10180,10180,10180,10180,135
20231116,113500,332742000,10180,10180,10180,10180,50
20231116,113400,332233000,10180,10180,10180,10180,135
20231116,113300,330858700,10180,10180,10180,10180,20
20231116,113200,330655100,10180,10180,10180,10180,115
20231116,113100,329484400,10180,10180,10180,10180,180
20231116,113000,327652000,10180,10190,10190,10180,110
20231116,112900,326531300,10180,10180,10180,10180,135
20231116,112800,325157000,10180,10180,10180,10180,52
20231116,112700,324627640,10180,10180,10180,10180,135
20231116,112600,323253340,10180,10180,10180,10180,135
20231116,112500,321879040,10180,10180,10180,10180,0
20231116,112400,321879040,10180,10180,10180,10180,188
20231116,112300,319965200,10180,10180,10180,10180,20
20231116,112200,319761600,10180,10180,10180,10180,114
20231116,112100,318601080,10180,10180,10180,10180,180
20231116,112000,316768680,10180,10180,10180,10180,20
20231116,111900,316565080,10180,10180,10180,10180,115
20231116,111800,315394380,10180,10180,10180,10180,61
20231116,111700,314773400,10180,10180,10180,10180,135
20231116,111600,313399100,10190,10180,10190,10180,804
20231116,111500,305207500,10180,10190,10190,10180,516
20231116,111400,299949660,10180,10180,10180,10180,181
20231116,111300,298107080,10180,10180,10180,10180,0
20231116,111200,298107080,10180,10180,10180,10180,136
20231116,111100,296722600,10180,10180,10180,10180,190
20231116,111000,294788400,10180,10180,10180,10180,0
20231116,110900,294788400,10180,10180,10180,10180,136
20231116,110800,293403920,10180,10180,10180,10180,20
20231116,110700,293200320,10180,10180,10180,10180,187
20231116,110600,291296660,10190,10180,10190,10180,608
20231116,110500,285102310,10180,10180,10180,10180,20
20231116,110400,284898710,10180,10180,10180,10180,186
20231116,110300,283005230,10180,10180,10180,10180,0
20231116,110200,283005230,10180,10180,10180,10180,142
20231116,110100,281559670,10180,10180,10180,10180,178
20231116,110000,279747630,10180,10180,10180,10180,5
20231116,105900,279696730,10180,10180,10180,10180,215
20231116,105800,277508030,10180,10180,10180,10180,20
20231116,105700,277304430,10180,10180,10180,10180,270
20231116,105600,274555830,10180,10180,10180,10180,8585
20231116,105500,187160530,10180,10180,10180,10180,172
20231116,105400,185409570,10180,10180,10180,10180,159
20231116,105300,183790950,10180,10180,10180,10180,25
20231116,105200,183536450,10180,10180,10180,10180,136
20231116,105100,182151970,10180,10180,10180,10180,40
20231116,105000,181744770,10180,10180,10180,10180,258
20231116,104900,179118330,10180,10180,10180,10180,137
20231116,104800,177723670,10180,10180,10180,10180,0
20231116,104700,177723670,10180,10180,10180,10180,177
20231116,104600,175921810,10190,10180,10190,10180,21
20231116,104500,175708020,10180,10180,10180,10180,288
20231116,104400,172776180,10180,10180,10180,10180,158
20231116,104300,171167740,10180,10180,10180,10180,20
20231116,104200,170964140,10180,10180,10180,10180,137
20231116,104100,169569480,10180,10180,10180,10180,0
20231116,104000,169569480,10180,10180,10180,10180,816
20231116,103900,161262600,10180,10180,10180,10180,372
20231116,103800,157475640,10180,10180,10180,10180,0
20231116,103700,157475640,10180,10180,10180,10180,65
20231116,103600,156813940,10180,10180,10180,10180,20
20231116,103500,156610340,10180,10180,10180,10180,70
20231116,103400,155897740,10180,10180,10180,10180,71
20231116,103300,155174960,10190,10180,10190,10180,23
20231116,103200,154940790,10180,10180,10180,10180,0
20231116,103100,154940790,10180,10180,10180,10180,20
20231116,103000,154737190,10180,10180,10180,10180,161
20231116,102900,153098210,10180,10180,10180,10180,0
20231116,102800,153098210,10180,10180,10180,10180,20
20231116,102700,152894610,10190,10190,10190,10190,103
20231116,102600,151845040,10190,10190,10190,10190,6171
20231116,102500,88962550,10190,10190,10190,10190,133
20231116,102400,87607280,10190,10190,10190,10190,138
20231116,102300,86201060,10190,10190,10190,10190,74
20231116,102200,85447000,10190,10190,10190,10190,0
20231116,102100,85447000,10190,10190,10190,10190,20
20231116,102000,85243200,10190,10190,10190,10190,68
20231116,101900,84550280,10190,10190,10190,10190,0
20231116,101800,84550280,10190,10190,10190,10190,20
20231116,101700,84346480,10190,10190,10190,10190,67
20231116,101600,83663750,10190,10190,10190,10190,175
20231116,101500,81880500,10180,10180,10180,10180,297
20231116,101400,78857040,10180,10180,10180,10180,20
20231116,101300,78653440,10180,10180,10180,10180,54
20231116,101200,78103720,10190,10190,10190,10190,12
20231116,101100,77981440,10190,10190,10190,10190,28
20231116,101000,77696120,10190,10190,10190,10190,293
20231116,100900,74710450,10190,10190,10190,10190,20
20231116,100800,74506650,10190,10190,10190,10190,20
20231116,100700,74302850,10190,10190,10190,10190,10
20231116,100600,74200950,10190,10190,10190,10190,68
20231116,100500,73508030,10190,10190,10190,10190,94
20231116,100400,72550170,10190,10190,10190,10190,0
20231116,100300,72550170,10190,10190,10200,10190,50
20231116,100200,72040620,10190,10190,10190,10190,20
20231116,100100,71836820,10190,10180,10190,10180,3402
20231116,100000,37203690,10190,10190,10190,10190,3651