KissMeData/048430/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,192500,359478180,8250,8250,8250,8250,450
20231116,192400,359478180,8250,8250,8250,8250,0
20231116,192300,359478180,8250,8250,8250,8250,0
20231116,192200,359478180,8250,8250,8250,8250,0
20231116,192100,359478180,8250,8250,8250,8250,0
20231116,192000,359478180,8250,8250,8250,8250,0
20231116,191900,359478180,8250,8250,8250,8250,0
20231116,191800,359478180,8250,8250,8250,8250,0
20231116,191700,359478180,8250,8250,8250,8250,0
20231116,191600,359478180,8250,8250,8250,8250,0
20231116,191500,359478180,8250,8250,8250,8250,0
20231116,191400,359478180,8250,8250,8250,8250,0
20231116,191300,359478180,8250,8250,8250,8250,0
20231116,191200,359478180,8250,8250,8250,8250,0
20231116,191100,359478180,8250,8250,8250,8250,0
20231116,191000,359478180,8250,8250,8250,8250,0
20231116,190900,359478180,8250,8250,8250,8250,0
20231116,190800,359478180,8250,8250,8250,8250,0
20231116,190700,359478180,8250,8250,8250,8250,0
20231116,190600,359478180,8250,8250,8250,8250,0
20231116,190500,359478180,8250,8250,8250,8250,0
20231116,190400,359478180,8250,8250,8250,8250,0
20231116,190300,359478180,8250,8250,8250,8250,0
20231116,190200,359478180,8250,8250,8250,8250,0
20231116,190100,359478180,8250,8250,8250,8250,0
20231116,190000,359478180,8250,8250,8250,8250,0
20231116,185900,359478180,8250,8250,8250,8250,0
20231116,185800,359478180,8250,8250,8250,8250,0
20231116,185700,359478180,8250,8250,8250,8250,0
20231116,185600,359478180,8250,8250,8250,8250,0
20231116,185500,359478180,8250,8250,8250,8250,450
20231116,185400,359478180,8250,8250,8250,8250,0
20231116,185300,359478180,8250,8250,8250,8250,0
20231116,185200,359478180,8250,8250,8250,8250,0
20231116,185100,359478180,8250,8250,8250,8250,0
20231116,185000,359478180,8250,8250,8250,8250,0
20231116,184900,359478180,8250,8250,8250,8250,0
20231116,184800,359478180,8250,8250,8250,8250,0
20231116,184700,359478180,8250,8250,8250,8250,0
20231116,184600,359478180,8250,8250,8250,8250,0
20231116,184500,359478180,8250,8250,8250,8250,0
20231116,184400,359478180,8250,8250,8250,8250,0
20231116,184300,359478180,8250,8250,8250,8250,0
20231116,184200,359478180,8250,8250,8250,8250,0
20231116,184100,359478180,8250,8250,8250,8250,0
20231116,184000,359478180,8250,8250,8250,8250,0
20231116,183900,359478180,8250,8250,8250,8250,0
20231116,183800,359478180,8250,8250,8250,8250,0
20231116,183700,359478180,8250,8250,8250,8250,0
20231116,183600,359478180,8250,8250,8250,8250,0
20231116,183500,359478180,8250,8250,8250,8250,0
20231116,183400,359478180,8250,8250,8250,8250,0
20231116,183300,359478180,8250,8250,8250,8250,0
20231116,183200,359478180,8250,8250,8250,8250,0
20231116,183100,359478180,8250,8250,8250,8250,0
20231116,183000,359478180,8250,8250,8250,8250,0
20231116,182900,359478180,8250,8250,8250,8250,0
20231116,182800,359478180,8250,8250,8250,8250,0
20231116,182700,359478180,8250,8250,8250,8250,0
20231116,182600,359478180,8250,8250,8250,8250,0
20231116,182500,359478180,8250,8250,8250,8250,450
20231116,182400,359478180,8250,8250,8250,8250,0
20231116,182300,359478180,8250,8250,8250,8250,0
20231116,182200,359478180,8250,8250,8250,8250,0
20231116,182100,359478180,8250,8250,8250,8250,0
20231116,182000,359478180,8250,8250,8250,8250,0
20231116,181900,359478180,8250,8250,8250,8250,0
20231116,181800,359478180,8250,8250,8250,8250,0
20231116,181700,359478180,8250,8250,8250,8250,0
20231116,181600,359478180,8250,8250,8250,8250,0
20231116,181500,359478180,8250,8250,8250,8250,0
20231116,181400,359478180,8250,8250,8250,8250,0
20231116,181300,359478180,8250,8250,8250,8250,0
20231116,181200,359478180,8250,8250,8250,8250,0
20231116,181100,359478180,8250,8250,8250,8250,0
20231116,181000,359478180,8250,8250,8250,8250,0
20231116,180900,359478180,8250,8250,8250,8250,0
20231116,180800,359478180,8250,8250,8250,8250,0
20231116,180700,359478180,8250,8250,8250,8250,0
20231116,180600,359478180,8250,8250,8250,8250,0
20231116,180500,359478180,8250,8250,8250,8250,0
20231116,180400,359478180,8250,8250,8250,8250,0
20231116,180300,359478180,8250,8250,8250,8250,0
20231116,180200,359478180,8250,8250,8250,8250,0
20231116,180100,359478180,8250,8250,8250,8250,0
20231116,180000,359478180,8250,8250,8250,8250,0
20231116,175900,359478180,8250,8250,8250,8250,0
20231116,175800,359478180,8250,8250,8250,8250,0
20231116,175700,359478180,8250,8250,8250,8250,0
20231116,175600,359478180,8250,8250,8250,8250,0
20231116,175500,359478180,8250,8250,8250,8250,450
20231116,175400,359478180,8250,8250,8250,8250,0
20231116,175300,359478180,8250,8250,8250,8250,0
20231116,175200,359478180,8250,8250,8250,8250,0
20231116,175100,359478180,8250,8250,8250,8250,0
20231116,175000,359478180,8250,8250,8250,8250,0
20231116,174900,359478180,8250,8250,8250,8250,0
20231116,174800,359478180,8250,8250,8250,8250,0
20231116,174700,359478180,8250,8250,8250,8250,0
20231116,174600,359478180,8250,8250,8250,8250,0
20231116,174500,359478180,8250,8250,8250,8250,0
20231116,174400,359478180,8250,8250,8250,8250,0
20231116,174300,359478180,8250,8250,8250,8250,0
20231116,174200,359478180,8250,8250,8250,8250,0
20231116,174100,359478180,8250,8250,8250,8250,0
20231116,174000,359478180,8250,8250,8250,8250,0
20231116,173900,359478180,8250,8250,8250,8250,0
20231116,173800,359478180,8250,8250,8250,8250,0
20231116,173700,359478180,8250,8250,8250,8250,0
20231116,173600,359478180,8250,8250,8250,8250,0
20231116,173500,359478180,8250,8250,8250,8250,0
20231116,173400,359478180,8250,8250,8250,8250,0
20231116,173300,359478180,8250,8250,8250,8250,0
20231116,173200,359478180,8250,8250,8250,8250,0
20231116,173100,359478180,8250,8250,8250,8250,0
20231116,173000,359478180,8250,8250,8250,8250,0
20231116,172900,359478180,8250,8250,8250,8250,0
20231116,172800,359478180,8250,8250,8250,8250,0
20231116,172700,359478180,8250,8250,8250,8250,0
20231116,172600,359478180,8250,8250,8250,8250,0
20231116,172500,359478180,8250,8250,8250,8250,450
20231116,172400,359478180,8250,8250,8250,8250,0
20231116,172300,359478180,8250,8250,8250,8250,0
20231116,172200,359478180,8250,8250,8250,8250,0
20231116,172100,359478180,8250,8250,8250,8250,0
20231116,172000,359478180,8250,8250,8250,8250,0
20231116,171900,359478180,8250,8250,8250,8250,0
20231116,171800,359478180,8250,8250,8250,8250,0
20231116,171700,359478180,8250,8250,8250,8250,0
20231116,171600,359478180,8250,8250,8250,8250,0
20231116,171500,359478180,8250,8250,8250,8250,0
20231116,171400,359478180,8250,8250,8250,8250,0
20231116,171300,359478180,8250,8250,8250,8250,0
20231116,171200,359478180,8250,8250,8250,8250,0
20231116,171100,359478180,8250,8250,8250,8250,0
20231116,171000,359478180,8250,8250,8250,8250,0
20231116,170900,359478180,8250,8250,8250,8250,0
20231116,170800,359478180,8250,8250,8250,8250,0
20231116,170700,359478180,8250,8250,8250,8250,0
20231116,170600,359478180,8250,8250,8250,8250,0
20231116,170500,359478180,8250,8250,8250,8250,0
20231116,170400,359478180,8250,8250,8250,8250,0
20231116,170300,359478180,8250,8250,8250,8250,0
20231116,170200,359478180,8250,8250,8250,8250,0
20231116,170100,359478180,8250,8250,8250,8250,0
20231116,170000,359478180,8250,8250,8250,8250,0
20231116,165900,359478180,8250,8250,8250,8250,0
20231116,165800,359478180,8250,8250,8250,8250,0
20231116,165700,359478180,8250,8250,8250,8250,0
20231116,165600,359478180,8250,8250,8250,8250,0
20231116,165500,359478180,8250,8250,8250,8250,450
20231116,165400,359478180,8250,8250,8250,8250,0
20231116,165300,359478180,8250,8250,8250,8250,0
20231116,165200,359478180,8250,8250,8250,8250,0
20231116,165100,359478180,8250,8250,8250,8250,0
20231116,165000,359478180,8250,8250,8250,8250,0
20231116,164900,359478180,8250,8250,8250,8250,0
20231116,164800,359478180,8250,8250,8250,8250,0
20231116,164700,359478180,8250,8250,8250,8250,0
20231116,164600,359478180,8250,8250,8250,8250,0
20231116,164500,359478180,8250,8250,8250,8250,0
20231116,164400,359478180,8250,8250,8250,8250,0
20231116,164300,359478180,8250,8250,8250,8250,0
20231116,164200,359478180,8250,8250,8250,8250,0
20231116,164100,359478180,8250,8250,8250,8250,0
20231116,164000,359478180,8250,8250,8250,8250,0
20231116,163900,359478180,8250,8250,8250,8250,0
20231116,163800,359478180,8250,8250,8250,8250,0
20231116,163700,359478180,8250,8250,8250,8250,0
20231116,163600,359478180,8250,8250,8250,8250,0
20231116,163500,359478180,8250,8250,8250,8250,0
20231116,163400,359478180,8250,8250,8250,8250,0
20231116,163300,359478180,8250,8250,8250,8250,0
20231116,163200,359478180,8250,8250,8250,8250,0
20231116,163100,359478180,8250,8250,8250,8250,0
20231116,163000,359478180,8250,8250,8250,8250,450
20231116,162900,355765680,8250,8250,8250,8250,0
20231116,162800,355765680,8250,8250,8250,8250,0
20231116,162700,355765680,8250,8250,8250,8250,0
20231116,162600,355765680,8250,8250,8250,8250,0
20231116,162500,355765680,8250,8250,8250,8250,0
20231116,162400,355765680,8250,8250,8250,8250,0
20231116,162300,355765680,8250,8250,8250,8250,0
20231116,162200,355765680,8250,8250,8250,8250,0
20231116,162100,355765680,8250,8250,8250,8250,0
20231116,162000,355765680,8250,8250,8250,8250,0
20231116,161900,355765680,8250,8240,8250,8210,117
20231116,161800,354801620,8240,8230,8240,8230,100
20231116,161700,353977630,8230,8220,8230,8220,100
20231116,161600,353154640,8210,8210,8210,8210,12
20231116,161500,353056120,8210,8210,8210,8210,0
20231116,161400,353056120,8210,8210,8210,8210,0
20231116,161300,353056120,8210,8210,8210,8210,12
20231116,161200,352957600,8200,8200,8200,8200,0
20231116,161100,352957600,8200,8200,8200,8200,63
20231116,161000,352441000,8200,8200,8200,8200,18
20231116,160900,352293400,8230,8230,8230,8230,0
20231116,160800,352293400,8230,8230,8230,8230,0
20231116,160700,352293400,8230,8230,8230,8230,0
20231116,160600,352293400,8230,8230,8230,8230,0
20231116,160500,352293400,8230,8230,8230,8230,0
20231116,160400,352293400,8230,8230,8230,8230,5
20231116,160300,352252250,8240,8240,8240,8240,0
20231116,160200,352252250,8240,8240,8240,8240,0
20231116,160100,352252250,8240,8240,8240,8240,0
20231116,160000,352252250,8240,8240,8240,8240,13
20231116,155900,352145130,8240,8240,8240,8240,12
20231116,155800,352046250,8240,8240,8240,8240,0
20231116,155700,352046250,8240,8240,8240,8240,200
20231116,155600,350398250,8240,8240,8240,8240,86
20231116,155500,349689610,8240,8240,8240,8240,4
20231116,155400,349656650,8200,8200,8200,8200,0
20231116,155300,349656650,8200,8200,8200,8200,0
20231116,155200,349656650,8200,8200,8200,8200,0
20231116,155100,349656650,8200,8200,8200,8200,13
20231116,155000,349550050,8200,8200,8200,8200,14
20231116,154900,349435250,8240,8240,8240,8240,1
20231116,154800,349427010,8200,8200,8200,8200,5
20231116,154700,349386010,8230,8240,8240,8230,295
20231116,154600,346955490,8240,8240,8240,8240,100
20231116,154500,346131490,8240,8240,8240,8240,50
20231116,154400,345719490,8240,8240,8240,8240,0
20231116,154300,345719490,8240,8240,8240,8240,45
20231116,154200,345348690,8240,8240,8240,8230,91
20231116,154100,344599110,8240,8240,8240,8240,0
20231116,154000,344599110,8240,8240,8240,8240,0
20231116,153900,344599110,8240,8240,8240,8240,0
20231116,153800,344599110,8240,8240,8240,8240,0
20231116,153700,344599110,8240,8240,8240,8240,0
20231116,153600,344599110,8240,8240,8240,8240,0
20231116,153500,344599110,8240,8240,8240,8240,5
20231116,153400,344557910,8230,8230,8230,8230,0
20231116,153300,344557910,8230,8230,8230,8230,0
20231116,153200,344557910,8230,8230,8230,8230,1
20231116,153100,344549680,8240,8230,8240,8230,48
20231116,153000,344154590,8250,8250,8250,8250,0
20231116,152900,344154590,8250,8240,8250,8210,480
20231116,152800,340201500,8240,8240,8240,8240,0
20231116,152700,340201500,8240,8240,8240,8240,1
20231116,152600,340193260,8230,8230,8230,8230,0
20231116,152500,340193260,8230,8230,8230,8230,0
20231116,152400,340193260,8230,8230,8230,8230,0
20231116,152300,340193260,8230,8230,8230,8230,63
20231116,152200,339674770,8240,8240,8240,8230,36
20231116,152100,339378340,8240,8240,8240,8240,1
20231116,152000,339370100,8240,8240,8240,8230,35
20231116,151900,339081740,8240,8230,8240,8230,53
20231116,151800,338645510,8230,8240,8240,8230,170
20231116,151700,337246350,8240,8230,8240,8230,521
20231116,151600,332956970,8220,8200,8220,8200,207
20231116,151500,331259430,8200,8200,8200,8200,0
20231116,151400,331259430,8200,8200,8200,8200,1
20231116,151300,331251230,8210,8210,8210,8210,374
20231116,151200,328180690,8210,8220,8220,8210,3
20231116,151100,328156050,8230,8230,8230,8230,0
20231116,151000,328156050,8230,8230,8230,8230,0
20231116,150900,328156050,8230,8230,8230,8230,0
20231116,150800,328156050,8230,8230,8230,8230,0
20231116,150700,328156050,8230,8230,8230,8230,0
20231116,150600,328156050,8230,8230,8230,8230,1
20231116,150500,328147820,8230,8210,8230,8210,1334
20231116,150400,317195660,8190,8190,8190,8190,0
20231116,150300,317195660,8190,8200,8200,8190,15
20231116,150200,317072710,8200,8200,8200,8200,1
20231116,150100,317064510,8210,8210,8210,8210,220
20231116,150000,315258310,8210,8200,8210,8200,1013
20231116,145900,306946710,8200,8200,8200,8200,0
20231116,145800,306946710,8200,8200,8200,8200,81
20231116,145700,306282510,8200,8200,8200,8200,304
20231116,145600,303789710,8230,8230,8230,8230,0
20231116,145500,303789710,8230,8230,8230,8230,0
20231116,145400,303789710,8230,8230,8230,8230,0
20231116,145300,303789710,8230,8230,8230,8230,1
20231116,145200,303781480,8200,8200,8200,8200,0
20231116,145100,303781480,8200,8200,8200,8200,0
20231116,145000,303781480,8200,8200,8200,8200,13
20231116,144900,303674880,8200,8230,8230,8200,244
20231116,144800,301666880,8190,8190,8190,8190,0
20231116,144700,301666880,8190,8190,8190,8190,25
20231116,144600,301462130,8220,8220,8220,8220,183
20231116,144500,299957870,8220,8220,8220,8220,17
20231116,144400,299818130,8190,8190,8190,8190,0
20231116,144300,299818130,8190,8190,8190,8190,0
20231116,144200,299818130,8190,8190,8190,8190,0
20231116,144100,299818130,8190,8190,8190,8190,285
20231116,144000,297483980,8200,8200,8200,8200,33
20231116,143900,297213380,8200,8200,8200,8200,402
20231116,143800,293916980,8220,8220,8220,8220,220
20231116,143700,292108580,8190,8190,8190,8190,0
20231116,143600,292108580,8190,8190,8190,8190,0
20231116,143500,292108580,8190,8190,8190,8190,0
20231116,143400,292108580,8190,8190,8190,8190,0
20231116,143300,292108580,8190,8190,8190,8190,281
20231116,143200,289807190,8190,8190,8190,8190,25
20231116,143100,289602440,8190,8190,8190,8190,0
20231116,143000,289602440,8190,8190,8190,8190,12
20231116,142900,289504160,8190,8190,8190,8190,0
20231116,142800,289504160,8190,8190,8190,8190,12
20231116,142700,289405880,8220,8220,8220,8220,0
20231116,142600,289405880,8220,8220,8220,8220,0
20231116,142500,289405880,8220,8220,8220,8220,0
20231116,142400,289405880,8220,8220,8220,8220,35
20231116,142300,289118180,8190,8220,8220,8190,20
20231116,142200,288953810,8220,8220,8230,8220,321
20231116,142100,286312630,8200,8200,8200,8200,6
20231116,142000,286263430,8200,8200,8200,8200,67
20231116,141900,285714030,8200,8200,8200,8200,0
20231116,141800,285714030,8200,8200,8200,8200,5
20231116,141700,285673030,8200,8200,8220,8200,86
20231116,141600,284967690,8190,8190,8190,8190,0
20231116,141500,284967690,8190,8190,8190,8190,0
20231116,141400,284967690,8190,8190,8190,8190,0
20231116,141300,284967690,8190,8190,8190,8190,1
20231116,141200,284959500,8220,8220,8220,8220,0
20231116,141100,284959500,8220,8220,8220,8220,2
20231116,141000,284943060,8190,8190,8190,8190,12
20231116,140900,284844780,8190,8190,8190,8190,2
20231116,140800,284828400,8230,8230,8230,8230,0
20231116,140700,284828400,8230,8230,8230,8230,0
20231116,140600,284828400,8230,8230,8230,8230,0
20231116,140500,284828400,8230,8200,8230,8190,277
20231116,140400,282557250,8200,8200,8200,8200,1
20231116,140300,282549050,8190,8190,8190,8190,0
20231116,140200,282549050,8190,8190,8190,8190,38
20231116,140100,282237830,8190,8200,8200,8190,365
20231116,140000,279248280,8210,8210,8210,8210,0
20231116,135900,279248280,8210,8210,8210,8210,0
20231116,135800,279248280,8210,8210,8210,8210,1
20231116,135700,279240070,8210,8210,8210,8210,0
20231116,135600,279240070,8210,8210,8210,8210,0
20231116,135500,279240070,8210,8210,8210,8210,0
20231116,135400,279240070,8210,8210,8210,8210,0
20231116,135300,279240070,8210,8210,8210,8210,1
20231116,135200,279231860,8230,8230,8230,8230,0
20231116,135100,279231860,8230,8230,8230,8230,1
20231116,135000,279223630,8230,8190,8230,8190,13
20231116,134900,279117120,8190,8200,8200,8190,827
20231116,134800,272339740,8200,8200,8200,8200,0
20231116,134700,272339740,8200,8200,8200,8200,227
20231116,134600,270478340,8200,8200,8200,8200,0
20231116,134500,270478340,8200,8200,8200,8200,10
20231116,134400,270396340,8200,8200,8200,8200,0
20231116,134300,270396340,8200,8200,8200,8200,0
20231116,134200,270396340,8200,8200,8200,8200,2
20231116,134100,270379940,8200,8210,8210,8200,2
20231116,134000,270363530,8210,8210,8210,8210,13
20231116,133900,270256800,8210,8210,8210,8210,0
20231116,133800,270256800,8210,8210,8210,8210,0
20231116,133700,270256800,8210,8220,8220,8210,131
20231116,133600,269181280,8210,8230,8230,8210,464
20231116,133500,265362590,8230,8230,8230,8230,0
20231116,133400,265362590,8230,8230,8230,8230,3
20231116,133300,265337900,8220,8220,8220,8220,0
20231116,133200,265337900,8220,8220,8230,8210,42
20231116,133100,264992660,8230,8230,8230,8220,4
20231116,133000,264959750,8230,8230,8230,8230,9
20231116,132900,264885680,8230,8230,8230,8230,3
20231116,132800,264860990,8230,8230,8230,8230,213
20231116,132700,263108000,8200,8200,8200,8200,0
20231116,132600,263108000,8200,8200,8200,8200,1
20231116,132500,263099800,8220,8220,8220,8220,0
20231116,132400,263099800,8220,8220,8220,8220,0
20231116,132300,263099800,8220,8220,8220,8220,0
20231116,132200,263099800,8220,8220,8220,8220,1
20231116,132100,263091580,8200,8200,8200,8200,0
20231116,132000,263091580,8200,8210,8210,8200,11
20231116,131900,263001370,8200,8200,8200,8200,0
20231116,131800,263001370,8200,8230,8230,8200,3
20231116,131700,262976720,8240,8230,8240,8210,27
20231116,131600,262755000,8210,8260,8260,8210,247
20231116,131500,260717370,8210,8210,8210,8210,0
20231116,131400,260717370,8210,8210,8210,8210,0
20231116,131300,260717370,8210,8220,8220,8210,3
20231116,131200,260692720,8270,8230,8270,8210,4
20231116,131100,260659780,8270,8210,8270,8210,379
20231116,131000,257539890,8210,8210,8210,8210,0
20231116,130900,257539890,8210,8210,8210,8210,0
20231116,130800,257539890,8210,8210,8210,8210,0
20231116,130700,257539890,8210,8210,8210,8210,0
20231116,130600,257539890,8210,8210,8210,8210,1
20231116,130500,257531680,8190,8200,8200,8190,300
20231116,130400,255074670,8210,8210,8210,8210,1
20231116,130300,255066460,8190,8200,8200,8190,64
20231116,130200,254541800,8190,8190,8190,8190,38
20231116,130100,254230580,8210,8210,8210,8210,0
20231116,130000,254230580,8210,8210,8210,8210,6
20231116,125900,254181320,8210,8210,8210,8210,1
20231116,125800,254173110,8210,8210,8210,8210,0
20231116,125700,254173110,8210,8210,8210,8210,0
20231116,125600,254173110,8210,8210,8210,8210,1
20231116,125500,254164900,8190,8190,8190,8190,0
20231116,125400,254164900,8190,8190,8190,8190,0
20231116,125300,254164900,8190,8190,8190,8190,0
20231116,125200,254164900,8190,8190,8190,8190,0
20231116,125100,254164900,8190,8190,8190,8190,0
20231116,125000,254164900,8190,8190,8190,8190,13
20231116,124900,254058430,8190,8190,8190,8190,0
20231116,124800,254058430,8190,8200,8200,8190,230
20231116,124700,252173570,8200,8200,8200,8200,25
20231116,124600,251968570,8200,8200,8200,8200,13
20231116,124500,251861970,8200,8200,8200,8200,5
20231116,124400,251820970,8200,8200,8200,8200,50
20231116,124300,251410970,8200,8200,8200,8200,0
20231116,124200,251410970,8200,8200,8200,8200,12
20231116,124100,251312570,8200,8200,8200,8200,1
20231116,124000,251304370,8210,8210,8210,8210,4
20231116,123900,251271530,8210,8210,8210,8210,0
20231116,123800,251271530,8210,8210,8210,8210,10
20231116,123700,251189430,8210,8210,8210,8210,100
20231116,123600,250368430,8210,8210,8210,8210,0
20231116,123500,250368430,8210,8210,8210,8210,0
20231116,123400,250368430,8210,8210,8210,8210,0
20231116,123300,250368430,8210,8210,8210,8210,0
20231116,123200,250368430,8210,8210,8210,8210,37
20231116,123100,250064660,8240,8230,8240,8230,10
20231116,123000,249982280,8240,8240,8240,8240,0
20231116,122900,249982280,8240,8230,8240,8230,2
20231116,122800,249965810,8210,8210,8210,8210,100
20231116,122700,249144810,8210,8210,8210,8210,0
20231116,122600,249144810,8210,8210,8210,8210,0
20231116,122500,249144810,8210,8250,8250,8210,186
20231116,122400,247615710,8230,8230,8230,8230,0
20231116,122300,247615710,8230,8230,8230,8230,13
20231116,122200,247508720,8260,8260,8260,8260,0
20231116,122100,247508720,8260,8260,8260,8260,0
20231116,122000,247508720,8260,8260,8260,8260,0
20231116,121900,247508720,8260,8230,8260,8210,101
20231116,121800,246678250,8230,8230,8230,8230,0
20231116,121700,246678250,8230,8230,8230,8230,25
20231116,121600,246472500,8220,8220,8220,8220,0
20231116,121500,246472500,8220,8230,8230,8220,246
20231116,121400,244449680,8230,8250,8250,8230,74
20231116,121300,243839280,8250,8250,8250,8250,10
20231116,121200,243756780,8250,8250,8250,8250,20
20231116,121100,243591780,8250,8250,8250,8250,0
20231116,121000,243591780,8250,8250,8250,8250,12
20231116,120900,243492780,8250,8250,8250,8250,131
20231116,120800,242412030,8260,8260,8260,8260,0
20231116,120700,242412030,8260,8260,8260,8260,150
20231116,120600,241173030,8260,8260,8260,8260,1
20231116,120500,241164770,8250,8250,8250,8250,0
20231116,120400,241164770,8250,8260,8260,8250,12
20231116,120300,241065660,8260,8260,8260,8260,50
20231116,120200,240652660,8260,8230,8280,8230,77
20231116,120100,240017380,8240,8280,8300,8240,680
20231116,120000,234375810,8280,8220,8280,8220,5310
20231116,115900,190511700,8210,8210,8210,8210,24
20231116,115800,190314660,8200,8200,8200,8200,0
20231116,115700,190314660,8200,8200,8200,8200,310
20231116,115600,187772660,8200,8200,8200,8200,100
20231116,115500,186952660,8180,8180,8180,8180,0
20231116,115400,186952660,8180,8180,8180,8180,0
20231116,115300,186952660,8180,8180,8180,8180,2
20231116,115200,186936300,8200,8200,8200,8200,7
20231116,115100,186878900,8200,8200,8200,8200,0
20231116,115000,186878900,8200,8200,8200,8200,4
20231116,114900,186846100,8200,8200,8200,8200,4
20231116,114800,186813300,8200,8200,8200,8200,11
20231116,114700,186723100,8170,8190,8190,8170,25
20231116,114600,186518780,8170,8170,8170,8170,0
20231116,114500,186518780,8170,8180,8180,8170,150
20231116,114400,185293270,8170,8170,8170,8170,0
20231116,114300,185293270,8170,8190,8190,8170,17
20231116,114200,185154160,8200,8200,8200,8200,11
20231116,114100,185063960,8210,8210,8210,8210,0
20231116,114000,185063960,8210,8210,8210,8210,0
20231116,113900,185063960,8210,8210,8210,8210,0
20231116,113800,185063960,8210,8210,8210,8210,0
20231116,113700,185063960,8210,8210,8210,8210,0
20231116,113600,185063960,8210,8210,8210,8210,1
20231116,113500,185055750,8170,8210,8210,8170,196
20231116,113400,183454120,8210,8210,8210,8210,1
20231116,113300,183445910,8200,8200,8200,8200,1
20231116,113200,183437710,8220,8190,8220,8170,141
20231116,113100,182282200,8200,8200,8200,8200,115
20231116,113000,181339200,8200,8200,8200,8200,262
20231116,112900,179190800,8200,8200,8200,8200,0
20231116,112800,179190800,8200,8200,8200,8200,190
20231116,112700,177632800,8200,8200,8200,8200,0
20231116,112600,177632800,8200,8200,8200,8200,18
20231116,112500,177485200,8200,8200,8200,8200,0
20231116,112400,177485200,8200,8200,8200,8200,91
20231116,112300,176739000,8200,8200,8200,8200,31
20231116,112200,176484800,8220,8220,8220,8220,7
20231116,112100,176427260,8220,8220,8220,8160,186
20231116,112000,174908790,8220,8180,8220,8180,120
20231116,111900,173926020,8180,8170,8180,8160,135
20231116,111800,172824370,8170,8180,8180,8170,96
20231116,111700,172040040,8180,8210,8210,8170,35
20231116,111600,171753840,8200,8200,8200,8200,0
20231116,111500,171753840,8200,8210,8210,8200,2
20231116,111400,171737430,8180,8190,8190,8170,250
20231116,111300,169692530,8190,8190,8190,8190,0
20231116,111200,169692530,8190,8190,8190,8190,5
20231116,111100,169651580,8190,8190,8190,8190,0
20231116,111000,169651580,8190,8190,8190,8190,16
20231116,110900,169520540,8190,8190,8190,8190,0
20231116,110800,169520540,8190,8190,8190,8190,0
20231116,110700,169520540,8190,8210,8210,8190,484
20231116,110600,165554980,8210,8210,8210,8210,0
20231116,110500,165554980,8210,8210,8210,8210,300
20231116,110400,163091980,8210,8210,8210,8210,0
20231116,110300,163091980,8210,8210,8210,8210,5
20231116,110200,163050930,8210,8220,8220,8210,25
20231116,110100,162845660,8220,8220,8220,8210,316
20231116,110000,160251140,8220,8230,8230,8210,200
20231116,105900,158608880,8230,8230,8230,8230,37
20231116,105800,158304370,8210,8210,8210,8210,0
20231116,105700,158304370,8210,8220,8220,8210,252
20231116,105600,156234880,8220,8220,8220,8220,12
20231116,105500,156136240,8220,8220,8220,8220,101
20231116,105400,155306020,8220,8220,8220,8220,0
20231116,105300,155306020,8220,8220,8220,8220,177
20231116,105200,153851080,8230,8230,8230,8230,12
20231116,105100,153752320,8230,8240,8240,8230,1045
20231116,105000,145141720,8240,8240,8240,8240,5
20231116,104900,145100520,8250,8230,8250,8230,26
20231116,104800,144886520,8230,8230,8230,8230,12
20231116,104700,144787760,8230,8230,8230,8230,86
20231116,104600,144079980,8230,8230,8230,8230,178
20231116,104500,142615040,8250,8250,8250,8250,0
20231116,104400,142615040,8250,8230,8250,8230,101
20231116,104300,141783790,8230,8230,8230,8230,2
20231116,104200,141767330,8260,8230,8260,8230,777
20231116,104100,135352310,8210,8210,8220,8190,121
20231116,104000,134358700,8190,8190,8220,8190,263
20231116,103900,132204100,8190,8180,8220,8170,480
20231116,103800,128270640,8180,8180,8180,8180,1
20231116,103700,128262460,8230,8250,8250,8230,1146
20231116,103600,118821420,8260,8270,8270,8260,91
20231116,103500,118069250,8280,8260,8280,8250,154
20231116,103400,116798620,8270,8270,8270,8270,409
20231116,103300,113416190,8270,8270,8270,8250,20
20231116,103200,113250810,8270,8250,8270,8250,233
20231116,103100,111326540,8250,8260,8260,8250,96
20231116,103000,110534000,8260,8260,8260,8260,1
20231116,102900,110525740,8260,8260,8260,8260,111
20231116,102800,109608880,8260,8260,8260,8260,90
20231116,102700,108865480,8260,8260,8260,8250,324
20231116,102600,106190180,8250,8250,8250,8250,1505
20231116,102500,93773930,8240,8240,8240,8240,15
20231116,102400,93650330,8240,8240,8240,8240,9
20231116,102300,93576170,8250,8250,8250,8250,1
20231116,102200,93567920,8240,8230,8240,8230,87
20231116,102100,92851870,8240,8240,8240,8240,32
20231116,102000,92588190,8240,8240,8240,8240,30
20231116,101900,92340990,8250,8250,8250,8250,350
20231116,101800,89453490,8250,8200,8250,8200,2538
20231116,101700,68558310,8170,8170,8170,8170,25
20231116,101600,68354060,8200,8150,8200,8150,524
20231116,101500,64069270,8140,8140,8140,8140,0
20231116,101400,64069270,8140,8140,8140,8140,458
20231116,101300,60341150,8140,8150,8150,8140,124
20231116,101200,59331640,8140,8160,8160,8140,424
20231116,101100,55875830,8150,8180,8180,8150,847
20231116,101000,48968380,8190,8210,8210,8190,1317
20231116,100900,38180850,8220,8220,8220,8220,100
20231116,100800,37358850,8230,8230,8230,8230,204
20231116,100700,35679930,8230,8200,8230,8200,721
20231116,100600,29746800,8190,8150,8190,8140,596
20231116,100500,24885280,8190,8150,8190,8140,134
20231116,100400,23794140,8140,8140,8140,8140,0
20231116,100300,23794140,8140,8160,8160,8140,786
20231116,100200,17383920,8160,8160,8160,8160,157
20231116,100100,16102800,8160,8160,8160,8160,58
20231116,100000,15629520,8220,8140,8220,8140,1920