KissMeData/220100/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,203900,828267580,8530,8530,8530,8530,1831
20231114,203800,828267580,8530,8530,8530,8530,0
20231114,203700,828267580,8530,8530,8530,8530,0
20231114,203600,828267580,8530,8530,8530,8530,0
20231114,203500,828267580,8530,8530,8530,8530,0
20231114,203400,828267580,8530,8530,8530,8530,0
20231114,203300,828267580,8530,8530,8530,8530,0
20231114,203200,828267580,8530,8530,8530,8530,0
20231114,203100,828267580,8530,8530,8530,8530,0
20231114,203000,828267580,8530,8530,8530,8530,0
20231114,202900,828267580,8530,8530,8530,8530,0
20231114,202800,828267580,8530,8530,8530,8530,0
20231114,202700,828267580,8530,8530,8530,8530,0
20231114,202600,828267580,8530,8530,8530,8530,0
20231114,202500,828267580,8530,8530,8530,8530,0
20231114,202400,828267580,8530,8530,8530,8530,0
20231114,202300,828267580,8530,8530,8530,8530,0
20231114,202200,828267580,8530,8530,8530,8530,0
20231114,202100,828267580,8530,8530,8530,8530,0
20231114,202000,828267580,8530,8530,8530,8530,0
20231114,201900,828267580,8530,8530,8530,8530,0
20231114,201800,828267580,8530,8530,8530,8530,0
20231114,201700,828267580,8530,8530,8530,8530,0
20231114,201600,828267580,8530,8530,8530,8530,0
20231114,201500,828267580,8530,8530,8530,8530,0
20231114,201400,828267580,8530,8530,8530,8530,0
20231114,201300,828267580,8530,8530,8530,8530,0
20231114,201200,828267580,8530,8530,8530,8530,0
20231114,201100,828267580,8530,8530,8530,8530,0
20231114,201000,828267580,8530,8530,8530,8530,0
20231114,200900,828267580,8530,8530,8530,8530,1831
20231114,200800,828267580,8530,8530,8530,8530,0
20231114,200700,828267580,8530,8530,8530,8530,0
20231114,200600,828267580,8530,8530,8530,8530,0
20231114,200500,828267580,8530,8530,8530,8530,0
20231114,200400,828267580,8530,8530,8530,8530,0
20231114,200300,828267580,8530,8530,8530,8530,0
20231114,200200,828267580,8530,8530,8530,8530,0
20231114,200100,828267580,8530,8530,8530,8530,0
20231114,200000,828267580,8530,8530,8530,8530,0
20231114,195900,828267580,8530,8530,8530,8530,0
20231114,195800,828267580,8530,8530,8530,8530,0
20231114,195700,828267580,8530,8530,8530,8530,0
20231114,195600,828267580,8530,8530,8530,8530,0
20231114,195500,828267580,8530,8530,8530,8530,0
20231114,195400,828267580,8530,8530,8530,8530,0
20231114,195300,828267580,8530,8530,8530,8530,0
20231114,195200,828267580,8530,8530,8530,8530,0
20231114,195100,828267580,8530,8530,8530,8530,0
20231114,195000,828267580,8530,8530,8530,8530,0
20231114,194900,828267580,8530,8530,8530,8530,0
20231114,194800,828267580,8530,8530,8530,8530,0
20231114,194700,828267580,8530,8530,8530,8530,0
20231114,194600,828267580,8530,8530,8530,8530,0
20231114,194500,828267580,8530,8530,8530,8530,0
20231114,194400,828267580,8530,8530,8530,8530,0
20231114,194300,828267580,8530,8530,8530,8530,0
20231114,194200,828267580,8530,8530,8530,8530,0
20231114,194100,828267580,8530,8530,8530,8530,0
20231114,194000,828267580,8530,8530,8530,8530,0
20231114,193900,828267580,8530,8530,8530,8530,1831
20231114,193800,828267580,8530,8530,8530,8530,0
20231114,193700,828267580,8530,8530,8530,8530,0
20231114,193600,828267580,8530,8530,8530,8530,0
20231114,193500,828267580,8530,8530,8530,8530,0
20231114,193400,828267580,8530,8530,8530,8530,0
20231114,193300,828267580,8530,8530,8530,8530,0
20231114,193200,828267580,8530,8530,8530,8530,0
20231114,193100,828267580,8530,8530,8530,8530,0
20231114,193000,828267580,8530,8530,8530,8530,0
20231114,192900,828267580,8530,8530,8530,8530,0
20231114,192800,828267580,8530,8530,8530,8530,0
20231114,192700,828267580,8530,8530,8530,8530,0
20231114,192600,828267580,8530,8530,8530,8530,0
20231114,192500,828267580,8530,8530,8530,8530,0
20231114,192400,828267580,8530,8530,8530,8530,0
20231114,192300,828267580,8530,8530,8530,8530,0
20231114,192200,828267580,8530,8530,8530,8530,0
20231114,192100,828267580,8530,8530,8530,8530,0
20231114,192000,828267580,8530,8530,8530,8530,0
20231114,191900,828267580,8530,8530,8530,8530,0
20231114,191800,828267580,8530,8530,8530,8530,0
20231114,191700,828267580,8530,8530,8530,8530,0
20231114,191600,828267580,8530,8530,8530,8530,0
20231114,191500,828267580,8530,8530,8530,8530,0
20231114,191400,828267580,8530,8530,8530,8530,0
20231114,191300,828267580,8530,8530,8530,8530,0
20231114,191200,828267580,8530,8530,8530,8530,0
20231114,191100,828267580,8530,8530,8530,8530,0
20231114,191000,828267580,8530,8530,8530,8530,0
20231114,190900,828267580,8530,8530,8530,8530,1831
20231114,190800,828267580,8530,8530,8530,8530,0
20231114,190700,828267580,8530,8530,8530,8530,0
20231114,190600,828267580,8530,8530,8530,8530,0
20231114,190500,828267580,8530,8530,8530,8530,0
20231114,190400,828267580,8530,8530,8530,8530,0
20231114,190300,828267580,8530,8530,8530,8530,0
20231114,190200,828267580,8530,8530,8530,8530,0
20231114,190100,828267580,8530,8530,8530,8530,0
20231114,190000,828267580,8530,8530,8530,8530,0
20231114,185900,828267580,8530,8530,8530,8530,0
20231114,185800,828267580,8530,8530,8530,8530,0
20231114,185700,828267580,8530,8530,8530,8530,0
20231114,185600,828267580,8530,8530,8530,8530,0
20231114,185500,828267580,8530,8530,8530,8530,0
20231114,185400,828267580,8530,8530,8530,8530,0
20231114,185300,828267580,8530,8530,8530,8530,0
20231114,185200,828267580,8530,8530,8530,8530,0
20231114,185100,828267580,8530,8530,8530,8530,0
20231114,185000,828267580,8530,8530,8530,8530,0
20231114,184900,828267580,8530,8530,8530,8530,0
20231114,184800,828267580,8530,8530,8530,8530,0
20231114,184700,828267580,8530,8530,8530,8530,0
20231114,184600,828267580,8530,8530,8530,8530,0
20231114,184500,828267580,8530,8530,8530,8530,0
20231114,184400,828267580,8530,8530,8530,8530,0
20231114,184300,828267580,8530,8530,8530,8530,0
20231114,184200,828267580,8530,8530,8530,8530,0
20231114,184100,828267580,8530,8530,8530,8530,0
20231114,184000,828267580,8530,8530,8530,8530,0
20231114,183900,828267580,8530,8530,8530,8530,1831
20231114,183800,828267580,8530,8530,8530,8530,0
20231114,183700,828267580,8530,8530,8530,8530,0
20231114,183600,828267580,8530,8530,8530,8530,0
20231114,183500,828267580,8530,8530,8530,8530,0
20231114,183400,828267580,8530,8530,8530,8530,0
20231114,183300,828267580,8530,8530,8530,8530,0
20231114,183200,828267580,8530,8530,8530,8530,0
20231114,183100,828267580,8530,8530,8530,8530,0
20231114,183000,828267580,8530,8530,8530,8530,0
20231114,182900,828267580,8530,8530,8530,8530,0
20231114,182800,828267580,8530,8530,8530,8530,0
20231114,182700,828267580,8530,8530,8530,8530,0
20231114,182600,828267580,8530,8530,8530,8530,0
20231114,182500,828267580,8530,8530,8530,8530,0
20231114,182400,828267580,8530,8530,8530,8530,0
20231114,182300,828267580,8530,8530,8530,8530,0
20231114,182200,828267580,8530,8530,8530,8530,0
20231114,182100,828267580,8530,8530,8530,8530,0
20231114,182000,828267580,8530,8530,8530,8530,0
20231114,181900,828267580,8530,8530,8530,8530,0
20231114,181800,828267580,8530,8530,8530,8530,0
20231114,181700,828267580,8530,8530,8530,8530,0
20231114,181600,828267580,8530,8530,8530,8530,0
20231114,181500,828267580,8530,8530,8530,8530,0
20231114,181400,828267580,8530,8530,8530,8530,0
20231114,181300,828267580,8530,8530,8530,8530,0
20231114,181200,828267580,8530,8530,8530,8530,0
20231114,181100,828267580,8530,8530,8530,8530,0
20231114,181000,828267580,8530,8530,8530,8530,0
20231114,180900,828267580,8530,8530,8530,8530,1831
20231114,180800,828267580,8530,8530,8530,8530,0
20231114,180700,828267580,8530,8530,8530,8530,0
20231114,180600,828267580,8530,8530,8530,8530,0
20231114,180500,828267580,8530,8530,8530,8530,0
20231114,180400,828267580,8530,8530,8530,8530,0
20231114,180300,828267580,8530,8530,8530,8530,0
20231114,180200,828267580,8530,8530,8530,8530,0
20231114,180100,828267580,8530,8530,8530,8530,0
20231114,180000,828267580,8530,8530,8530,8530,0
20231114,175900,828267580,8530,8530,8530,8530,0
20231114,175800,828267580,8530,8530,8530,8530,0
20231114,175700,828267580,8530,8530,8530,8530,0
20231114,175600,828267580,8530,8530,8530,8530,0
20231114,175500,828267580,8530,8530,8530,8530,0
20231114,175400,828267580,8530,8530,8530,8530,0
20231114,175300,828267580,8530,8530,8530,8530,0
20231114,175200,828267580,8530,8530,8530,8530,0
20231114,175100,828267580,8530,8530,8530,8530,0
20231114,175000,828267580,8530,8530,8530,8530,0
20231114,174900,828267580,8530,8530,8530,8530,0
20231114,174800,828267580,8530,8530,8530,8530,0
20231114,174700,828267580,8530,8530,8530,8530,0
20231114,174600,828267580,8530,8530,8530,8530,0
20231114,174500,828267580,8530,8530,8530,8530,0
20231114,174400,828267580,8530,8530,8530,8530,0
20231114,174300,828267580,8530,8530,8530,8530,0
20231114,174200,828267580,8530,8530,8530,8530,0
20231114,174100,828267580,8530,8530,8530,8530,0
20231114,174000,828267580,8530,8530,8530,8530,0
20231114,173900,828267580,8530,8530,8530,8530,1831
20231114,173800,828267580,8530,8530,8530,8530,0
20231114,173700,828267580,8530,8530,8530,8530,0
20231114,173600,828267580,8530,8530,8530,8530,0
20231114,173500,828267580,8530,8530,8530,8530,0
20231114,173400,828267580,8530,8530,8530,8530,0
20231114,173300,828267580,8530,8530,8530,8530,0
20231114,173200,828267580,8530,8530,8530,8530,0
20231114,173100,828267580,8530,8530,8530,8530,0
20231114,173000,828267580,8530,8530,8530,8530,0
20231114,172900,828267580,8530,8530,8530,8530,0
20231114,172800,828267580,8530,8530,8530,8530,0
20231114,172700,828267580,8530,8530,8530,8530,0
20231114,172600,828267580,8530,8530,8530,8530,0
20231114,172500,828267580,8530,8530,8530,8530,0
20231114,172400,828267580,8530,8530,8530,8530,0
20231114,172300,828267580,8530,8530,8530,8530,0
20231114,172200,828267580,8530,8530,8530,8530,0
20231114,172100,828267580,8530,8530,8530,8530,0
20231114,172000,828267580,8530,8530,8530,8530,0
20231114,171900,828267580,8530,8530,8530,8530,0
20231114,171800,828267580,8530,8530,8530,8530,0
20231114,171700,828267580,8530,8530,8530,8530,0
20231114,171600,828267580,8530,8530,8530,8530,0
20231114,171500,828267580,8530,8530,8530,8530,0
20231114,171400,828267580,8530,8530,8530,8530,0
20231114,171300,828267580,8530,8530,8530,8530,0
20231114,171200,828267580,8530,8530,8530,8530,0
20231114,171100,828267580,8530,8530,8530,8530,0
20231114,171000,828267580,8530,8530,8530,8530,0
20231114,170900,828267580,8530,8530,8530,8530,1831
20231114,170800,828267580,8530,8530,8530,8530,0
20231114,170700,828267580,8530,8530,8530,8530,0
20231114,170600,828267580,8530,8530,8530,8530,0
20231114,170500,828267580,8530,8530,8530,8530,0
20231114,170400,828267580,8530,8530,8530,8530,0
20231114,170300,828267580,8530,8530,8530,8530,0
20231114,170200,828267580,8530,8530,8530,8530,0
20231114,170100,828267580,8530,8530,8530,8530,0
20231114,170000,828267580,8530,8530,8530,8530,0
20231114,165900,828267580,8530,8530,8530,8530,0
20231114,165800,828267580,8530,8530,8530,8530,0
20231114,165700,828267580,8530,8530,8530,8530,0
20231114,165600,828267580,8530,8530,8530,8530,0
20231114,165500,828267580,8530,8530,8530,8530,0
20231114,165400,828267580,8530,8530,8530,8530,0
20231114,165300,828267580,8530,8530,8530,8530,0
20231114,165200,828267580,8530,8530,8530,8530,0
20231114,165100,828267580,8530,8530,8530,8530,0
20231114,165000,828267580,8530,8530,8530,8530,0
20231114,164900,828267580,8530,8530,8530,8530,0
20231114,164800,828267580,8530,8530,8530,8530,0
20231114,164700,828267580,8530,8530,8530,8530,0
20231114,164600,828267580,8530,8530,8530,8530,0
20231114,164500,828267580,8530,8530,8530,8530,0
20231114,164400,828267580,8530,8530,8530,8530,0
20231114,164300,828267580,8530,8530,8530,8530,0
20231114,164200,828267580,8530,8530,8530,8530,0
20231114,164100,828267580,8530,8530,8530,8530,0
20231114,164000,828267580,8530,8530,8530,8530,0
20231114,163900,828267580,8530,8530,8530,8530,1831
20231114,163800,828267580,8530,8530,8530,8530,0
20231114,163700,828267580,8530,8530,8530,8530,0
20231114,163600,828267580,8530,8530,8530,8530,0
20231114,163500,828267580,8530,8530,8530,8530,0
20231114,163400,828267580,8530,8530,8530,8530,0
20231114,163300,828267580,8530,8530,8530,8530,0
20231114,163200,828267580,8530,8530,8530,8530,0
20231114,163100,828267580,8530,8530,8530,8530,0
20231114,163000,828267580,8530,8530,8530,8530,0
20231114,162900,828267580,8530,8530,8530,8530,0
20231114,162800,828267580,8530,8530,8530,8530,0
20231114,162700,828267580,8530,8530,8530,8530,0
20231114,162600,828267580,8530,8530,8530,8530,0
20231114,162500,828267580,8530,8530,8530,8530,0
20231114,162400,828267580,8530,8530,8530,8530,0
20231114,162300,828267580,8530,8530,8530,8530,0
20231114,162200,828267580,8530,8530,8530,8530,0
20231114,162100,828267580,8530,8530,8530,8530,0
20231114,162000,828267580,8530,8530,8530,8530,0
20231114,161900,828267580,8530,8530,8530,8530,0
20231114,161800,828267580,8530,8530,8530,8530,0
20231114,161700,828267580,8530,8530,8530,8530,0
20231114,161600,828267580,8530,8530,8530,8530,0
20231114,161500,828267580,8530,8530,8530,8530,0
20231114,161400,828267580,8530,8530,8530,8530,0
20231114,161300,828267580,8530,8530,8530,8530,0
20231114,161200,828267580,8530,8530,8530,8530,0
20231114,161100,828267580,8530,8530,8530,8530,0
20231114,161000,828267580,8530,8530,8530,8530,0
20231114,160900,828267580,8530,8530,8530,8530,1831
20231114,160800,828267580,8530,8530,8530,8530,0
20231114,160700,828267580,8530,8530,8530,8530,0
20231114,160600,828267580,8530,8530,8530,8530,0
20231114,160500,828267580,8530,8530,8530,8530,0
20231114,160400,828267580,8530,8530,8530,8530,0
20231114,160300,828267580,8530,8530,8530,8530,0
20231114,160200,828267580,8530,8530,8530,8530,0
20231114,160100,828267580,8530,8530,8530,8530,0
20231114,160000,828267580,8530,8530,8530,8530,0
20231114,155900,828267580,8530,8530,8530,8530,0
20231114,155800,828267580,8530,8530,8530,8530,0
20231114,155700,828267580,8530,8530,8530,8530,0
20231114,155600,828267580,8530,8530,8530,8530,0
20231114,155500,828267580,8530,8530,8530,8530,0
20231114,155400,828267580,8530,8530,8530,8530,0
20231114,155300,828267580,8530,8530,8530,8530,0
20231114,155200,828267580,8530,8530,8530,8530,0
20231114,155100,828267580,8530,8530,8530,8530,0
20231114,155000,828267580,8530,8530,8530,8530,0
20231114,154900,828267580,8530,8530,8530,8530,0
20231114,154800,828267580,8530,8530,8530,8530,0
20231114,154700,828267580,8530,8530,8530,8530,0
20231114,154600,828267580,8530,8530,8530,8530,0
20231114,154500,828267580,8530,8530,8530,8530,0
20231114,154400,828267580,8530,8530,8530,8530,0
20231114,154300,828267580,8530,8530,8530,8530,0
20231114,154200,828267580,8530,8530,8530,8530,0
20231114,154100,828267580,8530,8530,8530,8530,0
20231114,154000,828267580,8530,8530,8530,8530,0
20231114,153900,828267580,8530,8530,8530,8530,1831
20231114,153800,828267580,8530,8530,8530,8530,0
20231114,153700,828267580,8530,8530,8530,8530,0
20231114,153600,828267580,8530,8530,8530,8530,0
20231114,153500,828267580,8530,8530,8530,8530,0
20231114,153400,828267580,8530,8530,8530,8530,0
20231114,153300,828267580,8530,8530,8530,8530,0
20231114,153200,828267580,8530,8530,8530,8530,0
20231114,153100,828267580,8530,8530,8530,8530,0
20231114,153000,828267580,8530,8530,8530,8530,1831
20231114,152900,812649150,8530,8530,8530,8530,0
20231114,152800,812649150,8530,8530,8530,8530,0
20231114,152700,812649150,8530,8530,8530,8530,0
20231114,152600,812649150,8530,8530,8530,8530,0
20231114,152500,812649150,8530,8530,8530,8530,0
20231114,152400,812649150,8530,8530,8530,8530,0
20231114,152300,812649150,8530,8530,8530,8530,0
20231114,152200,812649150,8530,8530,8530,8530,0
20231114,152100,812649150,8530,8530,8530,8530,0
20231114,152000,812649150,8530,8530,8530,8530,0
20231114,151900,812649150,8530,8590,8590,8530,1604
20231114,151800,798965470,8540,8530,8580,8530,332
20231114,151700,796130010,8540,8530,8540,8530,238
20231114,151600,794099160,8540,8540,8540,8540,71
20231114,151500,793492820,8530,8530,8540,8530,71
20231114,151400,792886940,8530,8520,8540,8520,117
20231114,151300,791888730,8530,8530,8540,8530,219
20231114,151200,790020120,8530,8530,8530,8530,48
20231114,151100,789610680,8520,8520,8520,8520,8
20231114,151000,789542520,8540,8540,8560,8530,368
20231114,150900,786397050,8540,8520,8540,8520,76
20231114,150800,785748570,8530,8530,8530,8510,259
20231114,150700,783539680,8530,8540,8540,8530,37
20231114,150600,783223780,8540,8530,8540,8530,328
20231114,150500,780423920,8530,8540,8540,8530,211
20231114,150400,778623560,8530,8530,8530,8510,189
20231114,150300,777011570,8530,8530,8530,8530,62
20231114,150200,776482710,8530,8540,8540,8530,9
20231114,150100,776405870,8600,8530,8600,8530,537
20231114,150000,771810170,8520,8490,8530,8490,196
20231114,145900,770140980,8500,8530,8530,8500,4783
20231114,145800,729480860,8530,8540,8560,8530,176
20231114,145700,727976550,8540,8560,8560,8530,218
20231114,145600,726116030,8540,8580,8580,8540,176
20231114,145500,724610020,8540,8580,8610,8540,154
20231114,145400,723287780,8540,8580,8620,8540,282
20231114,145300,720870340,8550,8550,8590,8550,111
20231114,145200,719919850,8530,8590,8600,8530,334
20231114,145100,717061450,8560,8600,8620,8560,171
20231114,145000,715590740,8550,8590,8620,8520,324
20231114,144900,712802590,8520,8540,8630,8520,410
20231114,144800,709287750,8620,8520,8620,8510,802
20231114,144700,702444750,8510,8530,8530,8510,79
20231114,144600,701771060,8510,8520,8530,8510,301
20231114,144500,699205930,8510,8510,8520,8500,179
20231114,144400,697682510,8510,8510,8530,8510,294
20231114,144300,695180080,8500,8510,8510,8500,95
20231114,144200,694372480,8510,8500,8520,8500,275
20231114,144100,692031300,8510,8500,8510,8500,152
20231114,144000,690739240,8500,8500,8510,8490,178
20231114,143900,689226710,8510,8510,8510,8490,118
20231114,143800,688222690,8500,8480,8500,8480,357
20231114,143700,685191020,8490,8500,8520,8490,99
20231114,143600,684349680,8490,8460,8500,8460,409
20231114,143500,680881840,8450,8460,8480,8450,219
20231114,143400,679028630,8470,8460,8470,8460,94
20231114,143300,678232820,8470,8470,8490,8460,314
20231114,143200,675571600,8470,8500,8500,8470,82
20231114,143100,674875170,8500,8500,8500,8490,293
20231114,143000,672384950,8490,8510,8510,8490,125
20231114,142900,671321360,8490,8490,8490,8490,186
20231114,142800,669742220,8490,8500,8510,8490,615
20231114,142700,664513470,8500,8490,8520,8490,211
20231114,142600,662720210,8490,8460,8490,8460,105
20231114,142500,661830100,8450,8500,8500,8450,724
20231114,142400,655700660,8480,8510,8510,8480,556
20231114,142300,650980310,8510,8490,8510,8490,173
20231114,142200,649510240,8490,8490,8500,8490,74
20231114,142100,648881970,8490,8520,8520,8490,3198
20231114,142000,621680740,8510,8530,8530,8510,801
20231114,141900,614859450,8530,8550,8550,8510,1252
20231114,141800,604190660,8550,8560,8560,8550,109
20231114,141700,603257700,8560,8570,8570,8540,182
20231114,141600,601703190,8540,8540,8540,8530,451
20231114,141500,597852570,8540,8550,8550,8540,431
20231114,141400,594169350,8570,8560,8570,8560,128
20231114,141300,593072540,8560,8550,8560,8550,132
20231114,141200,591942700,8560,8560,8560,8560,20
20231114,141100,591771500,8560,8560,8570,8560,154
20231114,141000,590452210,8560,8570,8570,8560,32
20231114,140900,590178030,8580,8570,8580,8570,2
20231114,140800,590160880,8580,8570,8580,8570,101
20231114,140700,589295120,8560,8570,8570,8560,877
20231114,140600,581782290,8570,8580,8580,8570,14
20231114,140500,581662180,8590,8580,8590,8580,97
20231114,140400,580829750,8570,8570,8570,8570,0
20231114,140300,580829750,8570,8590,8590,8570,306
20231114,140200,578204930,8590,8590,8600,8590,158
20231114,140100,576847110,8580,8580,8580,8580,60
20231114,140000,576332310,8580,8590,8590,8580,95
20231114,135900,575516450,8590,8590,8590,8590,97
20231114,135800,574683220,8580,8580,8580,8580,216
20231114,135700,572829940,8580,8580,8590,8580,227
20231114,135600,570882100,8580,8580,8580,8570,153
20231114,135500,569569370,8580,8580,8580,8580,17
20231114,135400,569423510,8590,8580,8590,8580,91
20231114,135300,568642560,8580,8570,8580,8570,381
20231114,135200,565377370,8570,8580,8580,8570,344
20231114,135100,562428430,8570,8590,8590,8570,102
20231114,135000,561553010,8600,8580,8600,8580,198
20231114,134900,559851090,8590,8590,8590,8590,19
20231114,134800,559687880,8580,8590,8590,8570,411
20231114,134700,556161610,8590,8600,8600,8590,5
20231114,134600,556118620,8590,8600,8600,8590,90
20231114,134500,555345340,8590,8600,8600,8590,38
20231114,134400,555018610,8610,8590,8610,8590,453
20231114,134300,551127320,8600,8590,8600,8590,184
20231114,134200,549545730,8600,8600,8600,8600,1
20231114,134100,549537130,8600,8590,8600,8590,24
20231114,134000,549330740,8600,8580,8600,8580,259
20231114,133900,547106490,8590,8590,8590,8590,54
20231114,133800,546642630,8590,8590,8600,8570,710
20231114,133700,540542000,8600,8580,8600,8580,102
20231114,133600,539666480,8590,8590,8590,8590,22
20231114,133500,539477500,8600,8580,8600,8580,171
20231114,133400,538007240,8570,8560,8580,8560,336
20231114,133300,535126750,8570,8570,8570,8570,6
20231114,133200,535075330,8570,8590,8590,8570,24
20231114,133100,534869260,8580,8570,8580,8570,144
20231114,133000,533634460,8560,8570,8570,8550,119
20231114,132900,532615190,8590,8580,8590,8570,342
20231114,132800,529682640,8580,8570,8580,8570,8
20231114,132700,529614040,8590,8590,8590,8590,1
20231114,132600,529605450,8600,8600,8600,8600,59
20231114,132500,529098050,8600,8590,8600,8580,220
20231114,132400,527208990,8580,8570,8580,8570,78
20231114,132300,526539760,8600,8600,8600,8600,62
20231114,132200,526006560,8600,8590,8600,8560,310
20231114,132100,523347110,8580,8590,8590,8580,123
20231114,132000,522291590,8590,8590,8590,8580,112
20231114,131900,521330070,8590,8590,8590,8590,70
20231114,131800,520728770,8600,8590,8600,8590,327
20231114,131700,517918740,8590,8590,8590,8590,101
20231114,131600,517051150,8590,8590,8590,8590,100
20231114,131500,516192150,8580,8590,8600,8570,196
20231114,131400,514510210,8600,8590,8600,8590,10
20231114,131300,514424230,8580,8580,8590,8580,181
20231114,131200,512871240,8580,8600,8600,8580,134
20231114,131100,511720860,8600,8600,8600,8600,61
20231114,131000,511196260,8600,8590,8600,8590,273
20231114,130900,508849060,8560,8590,8590,8560,102
20231114,130800,507975450,8590,8590,8590,8590,79
20231114,130700,507296840,8590,8590,8590,8590,73
20231114,130600,506669770,8600,8590,8600,8590,110
20231114,130500,505724820,8580,8580,8600,8560,435
20231114,130400,501989560,8590,8580,8590,8580,91
20231114,130300,501208600,8590,8580,8590,8580,125
20231114,130200,500134930,8580,8580,8580,8580,273
20231114,130100,497792590,8590,8580,8590,8580,179
20231114,130000,496256460,8570,8570,8570,8570,9
20231114,125900,496179330,8560,8580,8580,8560,127
20231114,125800,495091620,8580,8570,8580,8570,198
20231114,125700,493393790,8550,8550,8550,8550,0
20231114,125600,493393790,8550,8570,8570,8550,428
20231114,125500,489732870,8580,8570,8580,8570,24
20231114,125400,489527010,8580,8580,8580,8580,114
20231114,125300,488548890,8580,8580,8580,8570,189
20231114,125200,486928070,8570,8590,8590,8570,101
20231114,125100,486060500,8570,8560,8570,8560,196
20231114,125000,484380890,8550,8540,8550,8540,92
20231114,124900,483595020,8550,8550,8550,8550,5
20231114,124800,483552270,8550,8550,8550,8550,193
20231114,124700,481902120,8530,8540,8550,8530,490
20231114,124600,477717630,8550,8550,8550,8550,366
20231114,124500,474588330,8550,8560,8560,8540,179
20231114,124400,473057870,8560,8550,8560,8550,133
20231114,124300,471920120,8540,8540,8540,8540,14
20231114,124200,471800560,8540,8540,8540,8540,72
20231114,124100,471185680,8540,8540,8540,8540,146
20231114,124000,469938840,8550,8560,8570,8550,19
20231114,123900,469776220,8550,8540,8550,8530,285
20231114,123800,467342210,8530,8530,8530,8530,7
20231114,123700,467282500,8530,8530,8530,8520,222
20231114,123600,465390320,8530,8530,8530,8530,0
20231114,123500,465390320,8530,8540,8540,8530,180
20231114,123400,463854860,8550,8550,8550,8550,63
20231114,123300,463316210,8550,8550,8560,8550,68
20231114,123200,462734630,8550,8550,8550,8550,174
20231114,123100,461246930,8550,8520,8550,8520,81
20231114,123000,460556630,8540,8530,8540,8530,194
20231114,122900,458901640,8540,8540,8550,8540,130
20231114,122800,457790990,8530,8550,8550,8530,58
20231114,122700,457295190,8560,8550,8560,8550,19
20231114,122600,457132560,8550,8550,8550,8530,274
20231114,122500,454793300,8550,8540,8550,8540,108
20231114,122400,453869910,8540,8540,8540,8540,124
20231114,122300,452810950,8540,8520,8540,8520,129
20231114,122200,451710390,8520,8530,8530,8520,3
20231114,122100,451684820,8520,8520,8520,8510,174
20231114,122000,450203060,8520,8510,8520,8500,279
20231114,121900,447829180,8520,8520,8520,8520,18
20231114,121800,447675820,8510,8510,8510,8500,181
20231114,121700,446136470,8510,8520,8520,8510,199
20231114,121600,444442000,8520,8510,8520,8510,8
20231114,121500,444373850,8520,8510,8520,8510,200
20231114,121400,442670850,8510,8510,8510,8500,106
20231114,121300,441769020,8520,8510,8520,8510,192
20231114,121200,440133970,8520,8510,8520,8510,64
20231114,121100,439588700,8520,8520,8520,8520,17
20231114,121000,439443860,8510,8510,8510,8490,253
20231114,120900,437293270,8510,8500,8510,8500,145
20231114,120800,436060760,8500,8510,8510,8500,36
20231114,120700,435754460,8500,8510,8510,8500,173
20231114,120600,434282430,8510,8510,8510,8510,0
20231114,120500,434282430,8510,8500,8510,8500,115
20231114,120400,433303890,8510,8510,8510,8510,73
20231114,120300,432682660,8510,8510,8510,8500,105
20231114,120200,431789940,8520,8510,8520,8510,3
20231114,120100,431764390,8500,8500,8500,8490,728
20231114,120000,425577930,8500,8510,8510,8500,14
20231114,115900,425458830,8530,8530,8530,8500,2114
20231114,115800,407455200,8540,8530,8540,8530,181
20231114,115700,405910250,8540,8540,8540,8540,18
20231114,115600,405756530,8530,8540,8540,8530,120
20231114,115500,404732740,8540,8540,8550,8540,169
20231114,115400,403288590,8540,8540,8540,8540,229
20231114,115300,401332930,8530,8540,8540,8530,118
20231114,115200,400326360,8540,8540,8540,8540,102
20231114,115100,399455280,8550,8550,8550,8550,22
20231114,115000,399267180,8540,8550,8550,8530,1117
20231114,114900,389722670,8550,8550,8550,8550,67
20231114,114800,389149820,8540,8550,8550,8540,134
20231114,114700,388005090,8560,8560,8560,8560,17
20231114,114600,387859570,8560,8560,8570,8560,96
20231114,114500,387037590,8550,8550,8550,8550,6
20231114,114400,386986290,8550,8550,8550,8540,230
20231114,114300,385019810,8550,8570,8570,8550,76
20231114,114200,384369150,8600,8600,8600,8600,0
20231114,114100,384369150,8600,8600,8600,8600,0
20231114,114000,384369150,8600,8540,8600,8540,479
20231114,113900,380270370,8540,8540,8540,8540,0
20231114,113800,380270370,8540,8530,8540,8530,15
20231114,113700,380142290,8530,8540,8540,8530,102
20231114,113600,379271940,8540,8540,8540,8540,209
20231114,113500,377487080,8540,8560,8560,8540,39
20231114,113400,377153480,8560,8560,8560,8550,103
20231114,113300,376272530,8550,8530,8550,8530,169
20231114,113200,374830480,8540,8540,8540,8540,0
20231114,113100,374830480,8540,8540,8540,8540,116
20231114,113000,373839840,8540,8540,8540,8540,2
20231114,112900,373822760,8550,8550,8550,8550,57
20231114,112800,373335410,8540,8550,8550,8540,180
20231114,112700,371797210,8540,8540,8540,8540,1
20231114,112600,371788670,8530,8520,8530,8520,290
20231114,112500,369315010,8520,8530,8530,8520,212
20231114,112400,367506670,8520,8520,8520,8520,36
20231114,112300,367199950,8510,8510,8520,8510,214
20231114,112200,365378640,8520,8530,8530,8510,1041
20231114,112100,356514100,8530,8540,8540,8530,460
20231114,112000,352588000,8540,8550,8550,8540,75
20231114,111900,351946810,8550,8550,8550,8550,70
20231114,111800,351348310,8550,8550,8550,8550,100
20231114,111700,350493310,8560,8560,8560,8550,257
20231114,111600,348295160,8560,8560,8570,8560,27
20231114,111500,348063820,8570,8560,8580,8560,78
20231114,111400,347396070,8550,8540,8550,8540,108
20231114,111300,346473720,8550,8550,8550,8550,4
20231114,111200,346439520,8550,8560,8570,8550,216
20231114,111100,344591240,8550,8540,8550,8540,57
20231114,111000,344103940,8550,8550,8550,8550,126
20231114,110900,343026640,8540,8560,8560,8540,343
20231114,110800,340095260,8560,8540,8560,8540,111
20231114,110700,339146230,8550,8590,8590,8550,222
20231114,110600,337242130,8550,8600,8600,8550,226
20231114,110500,335303280,8600,8600,8600,8590,47
20231114,110400,334899400,8610,8610,8610,8610,10
20231114,110300,334813300,8610,8590,8610,8570,625
20231114,110200,329455240,8640,8640,8640,8640,1
20231114,110100,329446600,8560,8580,8590,8550,256
20231114,110000,327253660,8590,8600,8600,8590,31
20231114,105900,326987350,8590,8600,8600,8590,83
20231114,105800,326274280,8650,8650,8650,8580,200
20231114,105700,324549840,8650,8610,8650,8560,393
20231114,105600,321170510,8600,8600,8600,8600,137
20231114,105500,319992310,8600,8590,8600,8590,165
20231114,105400,318573640,8590,8600,8600,8590,143
20231114,105300,317344340,8600,8590,8600,8590,40
20231114,105200,317000370,8600,8600,8600,8600,17
20231114,105100,316854170,8600,8590,8600,8590,99
20231114,105000,316003150,8590,8590,8590,8590,4
20231114,104900,315968790,8580,8610,8610,8580,304
20231114,104800,313358980,8610,8610,8610,8610,0
20231114,104700,313358980,8610,8610,8630,8610,169
20231114,104600,311901080,8580,8610,8610,8580,338
20231114,104500,308997710,8610,8620,8620,8610,85
20231114,104400,308265080,8630,8630,8630,8630,171
20231114,104300,306789350,8640,8640,8640,8640,12
20231114,104200,306685670,8630,8630,8630,8630,280
20231114,104100,304269270,8640,8640,8640,8640,45
20231114,104000,303880470,8650,8650,8650,8650,3
20231114,103900,303854520,8650,8650,8660,8650,171
20231114,103800,302374080,8670,8670,8670,8650,215
20231114,103700,300511370,8660,8660,8660,8660,18
20231114,103600,300355490,8670,8690,8690,8670,24
20231114,103500,300146960,8690,8690,8690,8690,17
20231114,103400,299999230,8660,8670,8670,8660,112
20231114,103300,299029120,8700,8690,8700,8690,461
20231114,103200,295021730,8680,8670,8680,8670,541
20231114,103100,290326050,8670,8670,8670,8660,141
20231114,103000,289104590,8670,8660,8680,8660,366
20231114,102900,285930420,8660,8660,8660,8660,0
20231114,102800,285930420,8660,8650,8660,8650,136
20231114,102700,284753000,8650,8650,8650,8630,260
20231114,102600,282508100,8660,8660,8660,8660,0
20231114,102500,282508100,8660,8660,8660,8660,0
20231114,102400,282508100,8660,8610,8660,8610,67
20231114,102300,281930380,8610,8620,8620,8610,12
20231114,102200,281827040,8620,8630,8630,8620,458
20231114,102100,277877060,8680,8640,8680,8640,454
20231114,102000,273953780,8670,8670,8670,8670,146
20231114,101900,272687960,8670,8680,8680,8670,138
20231114,101800,271490650,8670,8670,8670,8670,376
20231114,101700,268230730,8660,8660,8660,8660,0
20231114,101600,268230730,8660,8660,8660,8660,11
20231114,101500,268135470,8660,8660,8660,8660,239
20231114,101400,266065730,8670,8680,8680,8670,45
20231114,101300,265675360,8670,8670,8670,8670,144
20231114,101200,264426880,8660,8660,8660,8660,14
20231114,101100,264305640,8660,8660,8660,8660,107
20231114,101000,263379020,8650,8650,8650,8650,143
20231114,100900,262142070,8610,8610,8610,8610,1
20231114,100800,262133460,8610,8610,8610,8600,457
20231114,100700,258201720,8610,8610,8610,8610,0
20231114,100600,258201720,8610,8610,8610,8610,135
20231114,100500,257039370,8660,8660,8660,8660,0
20231114,100400,257039370,8660,8660,8660,8660,0
20231114,100300,257039370,8660,8660,8660,8660,0
20231114,100200,257039370,8660,8660,8660,8660,12
20231114,100100,256935450,8700,8650,8710,8650,3011
20231114,100000,230802860,8640,8620,8640,8620,213
20231114,095900,228963540,8620,8620,8620,8620,0
20231114,095800,228963540,8620,8600,8620,8600,29
20231114,095700,228713700,8550,8620,8620,8550,356
20231114,095600,225663110,8620,8620,8620,8620,0
20231114,095500,225663110,8620,8620,8620,8620,1
20231114,095400,225654490,8620,8620,8620,8620,45
20231114,095300,225266590,8640,8640,8640,8640,1
20231114,095200,225257950,8550,8600,8600,8550,3978
20231114,095100,191225170,8600,8600,8600,8600,0
20231114,095000,191225170,8600,8630,8630,8600,391
20231114,094900,187857880,8650,8620,8650,8620,734
20231114,094800,181529780,8660,8660,8660,8660,0
20231114,094700,181529780,8660,8660,8660,8660,102
20231114,094600,180646460,8660,8650,8660,8640,494
20231114,094500,176369570,8660,8660,8660,8650,773
20231114,094400,169675590,8650,8620,8650,8620,1084
20231114,094300,160300390,8640,8620,8640,8620,1280
20231114,094200,149247010,8630,8620,8630,8620,4
20231114,094100,149212500,8620,8620,8620,8620,101
20231114,094000,148341880,8620,8620,8620,8620,0
20231114,093900,148341880,8620,8620,8620,8620,152
20231114,093800,147031640,8570,8620,8630,8570,184
20231114,093700,145444280,8630,8590,8630,8590,1868
20231114,093600,129373430,8590,8590,8590,8590,0
20231114,093500,129373430,8590,8590,8590,8590,16
20231114,093400,129235990,8590,8590,8590,8590,45
20231114,093300,128849440,8550,8550,8550,8550,0
20231114,093200,128849440,8550,8590,8590,8550,494
20231114,093100,124610020,8580,8500,8580,8500,1258
20231114,093000,113838270,8500,8500,8500,8500,451
20231114,092900,110004770,8500,8500,8500,8500,101
20231114,092800,109146270,8490,8500,8500,8490,303
20231114,092700,106572250,8500,8500,8500,8500,225
20231114,092600,104659750,8580,8580,8580,8580,0
20231114,092500,104659750,8580,8570,8580,8570,77
20231114,092400,103999390,8500,8540,8540,8500,200
20231114,092300,102298440,8540,8540,8540,8540,200
20231114,092200,100590440,8520,8520,8520,8520,0
20231114,092100,100590440,8520,8520,8520,8520,5
20231114,092000,100547840,8570,8570,8620,8500,880
20231114,091900,93023380,8570,8620,8620,8570,5
20231114,091800,92980330,8640,8600,8640,8600,11
20231114,091700,92885690,8600,8640,8650,8600,1226
20231114,091600,82339680,8640,8630,8640,8630,205
20231114,091500,80569200,8620,8590,8620,8590,1896
20231114,091400,64258700,8600,8590,8600,8590,200
20231114,091300,62539710,8590,8600,8600,8590,251
20231114,091200,60382620,8590,8580,8600,8580,307
20231114,091100,57744610,8570,8590,8590,8570,377
20231114,091000,54512040,8600,8600,8600,8600,10
20231114,090900,54426040,8600,8600,8620,8600,236
20231114,090800,52395040,8600,8550,8600,8540,2215
20231114,090700,33415980,8560,8560,8560,8520,267
20231114,090600,31133270,8560,8500,8560,8500,1796
20231114,090500,15836270,8450,8500,8500,8450,216
20231114,090400,14010230,8510,8510,8510,8510,0
20231114,090300,14010230,8510,8510,8510,8510,2
20231114,090200,13993210,8510,8470,8510,8470,140
20231114,090100,12807370,8520,8440,8520,8440,662
20231114,090000,7193470,8380,8370,8400,8370,859