KissMeData/059090/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,193700,911746190,8510,8510,8510,8510,364
20231114,193600,911746190,8510,8510,8510,8510,0
20231114,193500,911746190,8510,8510,8510,8510,0
20231114,193400,911746190,8510,8510,8510,8510,0
20231114,193300,911746190,8510,8510,8510,8510,0
20231114,193200,911746190,8510,8510,8510,8510,0
20231114,193100,911746190,8510,8510,8510,8510,0
20231114,193000,911746190,8510,8510,8510,8510,0
20231114,192900,911746190,8510,8510,8510,8510,0
20231114,192800,911746190,8510,8510,8510,8510,0
20231114,192700,911746190,8510,8510,8510,8510,0
20231114,192600,911746190,8510,8510,8510,8510,0
20231114,192500,911746190,8510,8510,8510,8510,0
20231114,192400,911746190,8510,8510,8510,8510,0
20231114,192300,911746190,8510,8510,8510,8510,0
20231114,192200,911746190,8510,8510,8510,8510,0
20231114,192100,911746190,8510,8510,8510,8510,0
20231114,192000,911746190,8510,8510,8510,8510,0
20231114,191900,911746190,8510,8510,8510,8510,0
20231114,191800,911746190,8510,8510,8510,8510,0
20231114,191700,911746190,8510,8510,8510,8510,0
20231114,191600,911746190,8510,8510,8510,8510,0
20231114,191500,911746190,8510,8510,8510,8510,0
20231114,191400,911746190,8510,8510,8510,8510,0
20231114,191300,911746190,8510,8510,8510,8510,0
20231114,191200,911746190,8510,8510,8510,8510,0
20231114,191100,911746190,8510,8510,8510,8510,0
20231114,191000,911746190,8510,8510,8510,8510,0
20231114,190900,911746190,8510,8510,8510,8510,0
20231114,190800,911746190,8510,8510,8510,8510,0
20231114,190700,911746190,8510,8510,8510,8510,364
20231114,190600,911746190,8510,8510,8510,8510,0
20231114,190500,911746190,8510,8510,8510,8510,0
20231114,190400,911746190,8510,8510,8510,8510,0
20231114,190300,911746190,8510,8510,8510,8510,0
20231114,190200,911746190,8510,8510,8510,8510,0
20231114,190100,911746190,8510,8510,8510,8510,0
20231114,190000,911746190,8510,8510,8510,8510,0
20231114,185900,911746190,8510,8510,8510,8510,0
20231114,185800,911746190,8510,8510,8510,8510,0
20231114,185700,911746190,8510,8510,8510,8510,0
20231114,185600,911746190,8510,8510,8510,8510,0
20231114,185500,911746190,8510,8510,8510,8510,0
20231114,185400,911746190,8510,8510,8510,8510,0
20231114,185300,911746190,8510,8510,8510,8510,0
20231114,185200,911746190,8510,8510,8510,8510,0
20231114,185100,911746190,8510,8510,8510,8510,0
20231114,185000,911746190,8510,8510,8510,8510,0
20231114,184900,911746190,8510,8510,8510,8510,0
20231114,184800,911746190,8510,8510,8510,8510,0
20231114,184700,911746190,8510,8510,8510,8510,0
20231114,184600,911746190,8510,8510,8510,8510,0
20231114,184500,911746190,8510,8510,8510,8510,0
20231114,184400,911746190,8510,8510,8510,8510,0
20231114,184300,911746190,8510,8510,8510,8510,0
20231114,184200,911746190,8510,8510,8510,8510,0
20231114,184100,911746190,8510,8510,8510,8510,0
20231114,184000,911746190,8510,8510,8510,8510,0
20231114,183900,911746190,8510,8510,8510,8510,0
20231114,183800,911746190,8510,8510,8510,8510,0
20231114,183700,911746190,8510,8510,8510,8510,364
20231114,183600,911746190,8510,8510,8510,8510,0
20231114,183500,911746190,8510,8510,8510,8510,0
20231114,183400,911746190,8510,8510,8510,8510,0
20231114,183300,911746190,8510,8510,8510,8510,0
20231114,183200,911746190,8510,8510,8510,8510,0
20231114,183100,911746190,8510,8510,8510,8510,0
20231114,183000,911746190,8510,8510,8510,8510,0
20231114,182900,911746190,8510,8510,8510,8510,0
20231114,182800,911746190,8510,8510,8510,8510,0
20231114,182700,911746190,8510,8510,8510,8510,0
20231114,182600,911746190,8510,8510,8510,8510,0
20231114,182500,911746190,8510,8510,8510,8510,0
20231114,182400,911746190,8510,8510,8510,8510,0
20231114,182300,911746190,8510,8510,8510,8510,0
20231114,182200,911746190,8510,8510,8510,8510,0
20231114,182100,911746190,8510,8510,8510,8510,0
20231114,182000,911746190,8510,8510,8510,8510,0
20231114,181900,911746190,8510,8510,8510,8510,0
20231114,181800,911746190,8510,8510,8510,8510,0
20231114,181700,911746190,8510,8510,8510,8510,0
20231114,181600,911746190,8510,8510,8510,8510,0
20231114,181500,911746190,8510,8510,8510,8510,0
20231114,181400,911746190,8510,8510,8510,8510,0
20231114,181300,911746190,8510,8510,8510,8510,0
20231114,181200,911746190,8510,8510,8510,8510,0
20231114,181100,911746190,8510,8510,8510,8510,0
20231114,181000,911746190,8510,8510,8510,8510,0
20231114,180900,911746190,8510,8510,8510,8510,0
20231114,180800,911746190,8510,8510,8510,8510,0
20231114,180700,911746190,8510,8510,8510,8510,364
20231114,180600,911746190,8510,8510,8510,8510,0
20231114,180500,911746190,8510,8510,8510,8510,0
20231114,180400,911746190,8510,8510,8510,8510,0
20231114,180300,911746190,8510,8510,8510,8510,0
20231114,180200,911746190,8510,8510,8510,8510,0
20231114,180100,911746190,8510,8510,8510,8510,0
20231114,180000,911746190,8510,8510,8510,8510,0
20231114,175900,911746190,8510,8510,8510,8510,0
20231114,175800,911746190,8510,8510,8510,8510,0
20231114,175700,911746190,8510,8510,8510,8510,0
20231114,175600,911746190,8510,8510,8510,8510,0
20231114,175500,911746190,8510,8510,8510,8510,0
20231114,175400,911746190,8510,8510,8510,8510,0
20231114,175300,911746190,8510,8510,8510,8510,0
20231114,175200,911746190,8510,8510,8510,8510,0
20231114,175100,911746190,8510,8510,8510,8510,0
20231114,175000,911746190,8510,8510,8510,8510,0
20231114,174900,911746190,8510,8510,8510,8510,0
20231114,174800,911746190,8510,8510,8510,8510,0
20231114,174700,911746190,8510,8510,8510,8510,0
20231114,174600,911746190,8510,8510,8510,8510,0
20231114,174500,911746190,8510,8510,8510,8510,0
20231114,174400,911746190,8510,8510,8510,8510,0
20231114,174300,911746190,8510,8510,8510,8510,0
20231114,174200,911746190,8510,8510,8510,8510,0
20231114,174100,911746190,8510,8510,8510,8510,0
20231114,174000,911746190,8510,8510,8510,8510,0
20231114,173900,911746190,8510,8510,8510,8510,0
20231114,173800,911746190,8510,8510,8510,8510,0
20231114,173700,911746190,8510,8510,8510,8510,364
20231114,173600,911746190,8510,8510,8510,8510,0
20231114,173500,911746190,8510,8510,8510,8510,0
20231114,173400,911746190,8510,8510,8510,8510,0
20231114,173300,911746190,8510,8510,8510,8510,0
20231114,173200,911746190,8510,8510,8510,8510,0
20231114,173100,911746190,8510,8510,8510,8510,0
20231114,173000,911746190,8510,8510,8510,8510,0
20231114,172900,911746190,8510,8510,8510,8510,0
20231114,172800,911746190,8510,8510,8510,8510,0
20231114,172700,911746190,8510,8510,8510,8510,0
20231114,172600,911746190,8510,8510,8510,8510,0
20231114,172500,911746190,8510,8510,8510,8510,0
20231114,172400,911746190,8510,8510,8510,8510,0
20231114,172300,911746190,8510,8510,8510,8510,0
20231114,172200,911746190,8510,8510,8510,8510,0
20231114,172100,911746190,8510,8510,8510,8510,0
20231114,172000,911746190,8510,8510,8510,8510,0
20231114,171900,911746190,8510,8510,8510,8510,0
20231114,171800,911746190,8510,8510,8510,8510,0
20231114,171700,911746190,8510,8510,8510,8510,0
20231114,171600,911746190,8510,8510,8510,8510,0
20231114,171500,911746190,8510,8510,8510,8510,0
20231114,171400,911746190,8510,8510,8510,8510,0
20231114,171300,911746190,8510,8510,8510,8510,0
20231114,171200,911746190,8510,8510,8510,8510,0
20231114,171100,911746190,8510,8510,8510,8510,0
20231114,171000,911746190,8510,8510,8510,8510,0
20231114,170900,911746190,8510,8510,8510,8510,0
20231114,170800,911746190,8510,8510,8510,8510,0
20231114,170700,911746190,8510,8510,8510,8510,364
20231114,170600,911746190,8510,8510,8510,8510,0
20231114,170500,911746190,8510,8510,8510,8510,0
20231114,170400,911746190,8510,8510,8510,8510,0
20231114,170300,911746190,8510,8510,8510,8510,0
20231114,170200,911746190,8510,8510,8510,8510,0
20231114,170100,911746190,8510,8510,8510,8510,0
20231114,170000,911746190,8510,8510,8510,8510,0
20231114,165900,911746190,8510,8510,8510,8510,0
20231114,165800,911746190,8510,8510,8510,8510,0
20231114,165700,911746190,8510,8510,8510,8510,0
20231114,165600,911746190,8510,8510,8510,8510,0
20231114,165500,911746190,8510,8510,8510,8510,0
20231114,165400,911746190,8510,8510,8510,8510,0
20231114,165300,911746190,8510,8510,8510,8510,0
20231114,165200,911746190,8510,8510,8510,8510,0
20231114,165100,911746190,8510,8510,8510,8510,0
20231114,165000,911746190,8510,8510,8510,8510,0
20231114,164900,911746190,8510,8510,8510,8510,0
20231114,164800,911746190,8510,8510,8510,8510,0
20231114,164700,911746190,8510,8510,8510,8510,0
20231114,164600,911746190,8510,8510,8510,8510,0
20231114,164500,911746190,8510,8510,8510,8510,0
20231114,164400,911746190,8510,8510,8510,8510,0
20231114,164300,911746190,8510,8510,8510,8510,0
20231114,164200,911746190,8510,8510,8510,8510,0
20231114,164100,911746190,8510,8510,8510,8510,0
20231114,164000,911746190,8510,8510,8510,8510,0
20231114,163900,911746190,8510,8510,8510,8510,0
20231114,163800,911746190,8510,8510,8510,8510,0
20231114,163700,911746190,8510,8510,8510,8510,364
20231114,163600,911746190,8510,8510,8510,8510,0
20231114,163500,911746190,8510,8510,8510,8510,0
20231114,163400,911746190,8510,8510,8510,8510,0
20231114,163300,911746190,8510,8510,8510,8510,0
20231114,163200,911746190,8510,8510,8510,8510,0
20231114,163100,911746190,8510,8510,8510,8510,0
20231114,163000,911746190,8510,8510,8510,8510,0
20231114,162900,911746190,8510,8510,8510,8510,0
20231114,162800,911746190,8510,8510,8510,8510,0
20231114,162700,911746190,8510,8510,8510,8510,0
20231114,162600,911746190,8510,8510,8510,8510,0
20231114,162500,911746190,8510,8510,8510,8510,0
20231114,162400,911746190,8510,8510,8510,8510,0
20231114,162300,911746190,8510,8510,8510,8510,0
20231114,162200,911746190,8510,8510,8510,8510,0
20231114,162100,911746190,8510,8510,8510,8510,0
20231114,162000,911746190,8510,8510,8510,8510,0
20231114,161900,911746190,8510,8510,8510,8510,0
20231114,161800,911746190,8510,8510,8510,8510,0
20231114,161700,911746190,8510,8510,8510,8510,0
20231114,161600,911746190,8510,8510,8510,8510,0
20231114,161500,911746190,8510,8510,8510,8510,0
20231114,161400,911746190,8510,8510,8510,8510,0
20231114,161300,911746190,8510,8510,8510,8510,0
20231114,161200,911746190,8510,8510,8510,8510,0
20231114,161100,911746190,8510,8510,8510,8510,0
20231114,161000,911746190,8510,8510,8510,8510,0
20231114,160900,911746190,8510,8510,8510,8510,0
20231114,160800,911746190,8510,8510,8510,8510,0
20231114,160700,911746190,8510,8510,8510,8510,364
20231114,160600,911746190,8510,8510,8510,8510,0
20231114,160500,911746190,8510,8510,8510,8510,0
20231114,160400,911746190,8510,8510,8510,8510,0
20231114,160300,911746190,8510,8510,8510,8510,0
20231114,160200,911746190,8510,8510,8510,8510,0
20231114,160100,911746190,8510,8510,8510,8510,0
20231114,160000,911746190,8510,8510,8510,8510,0
20231114,155900,911746190,8510,8510,8510,8510,0
20231114,155800,911746190,8510,8510,8510,8510,0
20231114,155700,911746190,8510,8510,8510,8510,0
20231114,155600,911746190,8510,8510,8510,8510,0
20231114,155500,911746190,8510,8510,8510,8510,0
20231114,155400,911746190,8510,8510,8510,8510,0
20231114,155300,911746190,8510,8510,8510,8510,0
20231114,155200,911746190,8510,8510,8510,8510,0
20231114,155100,911746190,8510,8510,8510,8510,0
20231114,155000,911746190,8510,8510,8510,8510,0
20231114,154900,911746190,8510,8510,8510,8510,0
20231114,154800,911746190,8510,8510,8510,8510,0
20231114,154700,911746190,8510,8510,8510,8510,0
20231114,154600,911746190,8510,8510,8510,8510,0
20231114,154500,911746190,8510,8510,8510,8510,0
20231114,154400,911746190,8510,8510,8510,8510,0
20231114,154300,911746190,8510,8510,8510,8510,0
20231114,154200,911746190,8510,8510,8510,8510,0
20231114,154100,911746190,8510,8510,8510,8510,0
20231114,154000,911746190,8510,8510,8510,8510,0
20231114,153900,911746190,8510,8510,8510,8510,0
20231114,153800,911746190,8510,8510,8510,8510,0
20231114,153700,911746190,8510,8510,8510,8510,364
20231114,153600,911746190,8510,8510,8510,8510,0
20231114,153500,911746190,8510,8510,8510,8510,0
20231114,153400,911746190,8510,8510,8510,8510,0
20231114,153300,911746190,8510,8510,8510,8510,0
20231114,153200,911746190,8510,8510,8510,8510,0
20231114,153100,911746190,8510,8510,8510,8510,0
20231114,153000,911746190,8510,8510,8510,8510,364
20231114,152900,908648550,8540,8540,8540,8540,0
20231114,152800,908648550,8540,8540,8540,8540,0
20231114,152700,908648550,8540,8540,8540,8540,0
20231114,152600,908648550,8540,8540,8540,8540,0
20231114,152500,908648550,8540,8540,8540,8540,0
20231114,152400,908648550,8540,8540,8540,8540,0
20231114,152300,908648550,8540,8540,8540,8540,0
20231114,152200,908648550,8540,8540,8540,8540,0
20231114,152100,908648550,8540,8540,8540,8540,0
20231114,152000,908648550,8540,8540,8540,8540,0
20231114,151900,908648550,8540,8530,8540,8530,185
20231114,151800,907070390,8530,8500,8530,8500,21
20231114,151700,906891850,8510,8530,8530,8510,634
20231114,151600,901493810,8520,8510,8520,8500,524
20231114,151500,897037730,8530,8510,8530,8510,19
20231114,151400,896876020,8530,8520,8530,8520,17
20231114,151300,896731160,8520,8530,8530,8520,5
20231114,151200,896688540,8530,8510,8530,8510,19
20231114,151100,896526830,8530,8520,8530,8510,81
20231114,151000,895837000,8510,8510,8510,8510,0
20231114,150900,895837000,8510,8510,8510,8510,18
20231114,150800,895683820,8510,8540,8540,8510,20
20231114,150700,895513590,8520,8520,8520,8520,1000
20231114,150600,886993590,8520,8520,8520,8520,133
20231114,150500,885860430,8520,8540,8540,8520,29
20231114,150400,885613330,8520,8540,8540,8520,349
20231114,150300,882639830,8520,8520,8520,8520,0
20231114,150200,882639830,8520,8520,8520,8520,18
20231114,150100,882486470,8520,8520,8530,8520,213
20231114,150000,880670920,8520,8530,8530,8520,159
20231114,145900,879314840,8520,8520,8520,8520,300
20231114,145800,876758840,8520,8500,8520,8500,246
20231114,145700,874663420,8500,8500,8500,8500,18
20231114,145600,874510420,8500,8510,8510,8500,104
20231114,145500,873626220,8510,8500,8510,8500,69
20231114,145400,873039330,8500,8500,8500,8500,18
20231114,145300,872886330,8510,8510,8510,8510,302
20231114,145200,870316310,8530,8530,8530,8530,397
20231114,145100,866929900,8530,8550,8550,8530,334
20231114,145000,864077580,8540,8540,8540,8540,28
20231114,144900,863838460,8550,8540,8550,8540,19
20231114,144800,863676190,8540,8540,8540,8540,30
20231114,144700,863419990,8540,8540,8550,8540,689
20231114,144600,857533880,8530,8520,8530,8520,308
20231114,144500,854907040,8520,8520,8520,8520,89
20231114,144400,854148760,8510,8510,8510,8510,18
20231114,144300,853995580,8500,8510,8510,8500,244
20231114,144200,851919330,8510,8500,8510,8490,254
20231114,144100,849759610,8490,8480,8490,8480,136
20231114,144000,848605490,8460,8460,8460,8460,18
20231114,143900,848453210,8460,8460,8460,8460,21
20231114,143800,848275550,8490,8460,8490,8460,20
20231114,143700,848106290,8460,8460,8460,8460,117
20231114,143600,847116470,8490,8460,8490,8460,153
20231114,143500,845820550,8460,8460,8460,8460,518
20231114,143400,841438270,8460,8460,8460,8460,18
20231114,143300,841285990,8460,8480,8480,8460,50
20231114,143200,840862930,8480,8460,8480,8460,195
20231114,143100,839212770,8460,8460,8460,8460,377
20231114,143000,836023350,8480,8470,8480,8460,238
20231114,142900,834009410,8470,8490,8490,8470,21
20231114,142800,833831480,8490,8470,8490,8470,49
20231114,142700,833415850,8470,8470,8470,8470,58
20231114,142600,832924590,8470,8470,8470,8470,50
20231114,142500,832501090,8470,8470,8470,8470,18
20231114,142400,832348630,8470,8470,8470,8470,118
20231114,142300,831349170,8470,8470,8470,8470,0
20231114,142200,831349170,8470,8480,8480,8470,1518
20231114,142100,818491130,8480,8480,8480,8480,18
20231114,142000,818338490,8490,8490,8500,8490,115
20231114,141900,817362130,8490,8490,8490,8490,0
20231114,141800,817362130,8490,8490,8490,8490,18
20231114,141700,817209310,8500,8490,8500,8490,19
20231114,141600,817047990,8490,8500,8500,8490,193
20231114,141500,815409090,8500,8500,8500,8500,0
20231114,141400,815409090,8500,8500,8500,8500,18
20231114,141300,815256090,8500,8500,8500,8500,71
20231114,141200,814652590,8490,8490,8490,8490,0
20231114,141100,814652590,8490,8490,8490,8490,19
20231114,141000,814491280,8490,8500,8500,8490,58
20231114,140900,813998840,8500,8500,8500,8500,18
20231114,140800,813845840,8500,8500,8500,8500,1302
20231114,140700,802778840,8500,8500,8500,8500,18
20231114,140600,802625840,8500,8500,8500,8500,18
20231114,140500,802472840,8500,8500,8500,8500,19
20231114,140400,802311340,8510,8510,8510,8510,0
20231114,140300,802311340,8510,8500,8510,8500,92
20231114,140200,801528950,8510,8510,8510,8510,66
20231114,140100,800967290,8510,8510,8510,8510,70
20231114,140000,800371590,8510,8520,8520,8510,109
20231114,135900,799442960,8520,8520,8520,8520,50
20231114,135800,799016960,8520,8520,8520,8520,0
20231114,135700,799016960,8520,8520,8520,8520,404
20231114,135600,795574880,8520,8520,8520,8520,0
20231114,135500,795574880,8520,8520,8520,8520,37
20231114,135400,795259640,8520,8520,8520,8520,0
20231114,135300,795259640,8520,8520,8520,8520,13
20231114,135200,795148880,8520,8520,8520,8520,462
20231114,135100,791212640,8520,8520,8520,8520,0
20231114,135000,791212640,8520,8520,8520,8520,5
20231114,134900,791170040,8530,8540,8540,8530,47
20231114,134800,790769120,8530,8540,8540,8530,95
20231114,134700,789957960,8540,8530,8540,8530,21
20231114,134600,789778820,8530,8530,8530,8530,111
20231114,134500,788831990,8530,8530,8530,8530,16
20231114,134400,788695510,8530,8520,8530,8520,22
20231114,134300,788507950,8520,8520,8530,8520,249
20231114,134200,786384470,8520,8510,8520,8510,62
20231114,134100,785856730,8530,8510,8530,8510,215
20231114,134000,784024980,8510,8510,8510,8510,82
20231114,133900,783327160,8510,8510,8510,8510,8
20231114,133800,783259080,8510,8510,8510,8510,1
20231114,133700,783250570,8510,8510,8510,8510,0
20231114,133600,783250570,8510,8510,8510,8510,0
20231114,133500,783250570,8510,8510,8520,8510,181
20231114,133400,781709050,8510,8500,8510,8500,276
20231114,133300,779360740,8500,8490,8500,8490,105
20231114,133200,778468250,8490,8490,8490,8490,216
20231114,133100,776634410,8500,8500,8500,8500,50
20231114,133000,776209410,8500,8500,8500,8500,15
20231114,132900,776081910,8510,8510,8510,8510,24
20231114,132800,775877670,8510,8510,8510,8510,643
20231114,132700,770405740,8500,8500,8500,8500,10
20231114,132600,770320740,8510,8510,8510,8510,107
20231114,132500,769410170,8510,8510,8510,8510,0
20231114,132400,769410170,8510,8500,8510,8500,253
20231114,132300,767259650,8500,8510,8510,8500,350
20231114,132200,764281650,8510,8510,8510,8510,138
20231114,132100,763107270,8520,8520,8520,8520,22
20231114,132000,762919830,8520,8520,8520,8510,217
20231114,131900,761071090,8510,8500,8510,8500,1067
20231114,131800,751991050,8500,8490,8500,8490,600
20231114,131700,746893050,8490,8480,8490,8480,840
20231114,131600,739761550,8470,8480,8480,8470,216
20231114,131500,737931870,8480,8480,8480,8480,150
20231114,131400,736659870,8480,8490,8490,8480,123
20231114,131300,735616620,8490,8490,8490,8490,100
20231114,131200,734767620,8490,8490,8490,8490,100
20231114,131100,733918620,8490,8490,8500,8490,1077
20231114,131000,724767390,8490,8500,8500,8490,38
20231114,130900,724444750,8500,8490,8500,8490,63
20231114,130800,723909270,8500,8500,8500,8500,0
20231114,130700,723909270,8500,8500,8500,8500,0
20231114,130600,723909270,8500,8500,8500,8500,0
20231114,130500,723909270,8500,8490,8500,8490,112
20231114,130400,722957770,8500,8500,8500,8500,100
20231114,130300,722107770,8500,8500,8500,8500,0
20231114,130200,722107770,8500,8500,8500,8500,1
20231114,130100,722099270,8480,8480,8480,8480,0
20231114,130000,722099270,8480,8480,8480,8480,10
20231114,125900,722014470,8500,8500,8500,8500,5
20231114,125800,721971970,8490,8490,8490,8490,21
20231114,125700,721793680,8480,8480,8480,8480,10
20231114,125600,721708880,8480,8480,8480,8480,200
20231114,125500,720012880,8490,8490,8490,8490,0
20231114,125400,720012880,8490,8490,8490,8490,0
20231114,125300,720012880,8490,8490,8490,8490,0
20231114,125200,720012880,8490,8490,8490,8490,1
20231114,125100,720004390,8490,8490,8490,8490,21
20231114,125000,719826100,8490,8490,8490,8490,11
20231114,124900,719732710,8490,8490,8490,8490,2
20231114,124800,719715730,8490,8490,8490,8490,0
20231114,124700,719715730,8490,8470,8490,8470,200
20231114,124600,718019550,8470,8470,8470,8470,0
20231114,124500,718019550,8470,8470,8470,8470,36
20231114,124400,717714630,8460,8460,8460,8460,50
20231114,124300,717291630,8460,8460,8460,8460,0
20231114,124200,717291630,8460,8460,8460,8460,1
20231114,124100,717283170,8460,8460,8460,8460,0
20231114,124000,717283170,8460,8460,8460,8460,450
20231114,123900,713476170,8460,8460,8460,8460,1
20231114,123800,713467710,8460,8460,8460,8460,1
20231114,123700,713459250,8460,8460,8460,8460,101
20231114,123600,712604790,8470,8470,8470,8470,0
20231114,123500,712604790,8470,8470,8470,8470,0
20231114,123400,712604790,8470,8470,8470,8470,1
20231114,123300,712596320,8460,8460,8460,8460,52
20231114,123200,712156400,8460,8460,8460,8460,1
20231114,123100,712147940,8460,8460,8460,8460,0
20231114,123000,712147940,8460,8450,8460,8440,77
20231114,122900,711497430,8460,8460,8460,8460,1
20231114,122800,711488970,8460,8460,8460,8460,0
20231114,122700,711488970,8460,8460,8460,8460,0
20231114,122600,711488970,8460,8460,8460,8460,0
20231114,122500,711488970,8460,8460,8460,8460,5
20231114,122400,711446670,8460,8450,8460,8450,229
20231114,122300,709511320,8450,8460,8480,8450,201
20231114,122200,707808950,8450,8440,8450,8420,518
20231114,122100,703434620,8450,8450,8450,8450,0
20231114,122000,703434620,8450,8450,8450,8450,0
20231114,121900,703434620,8450,8450,8450,8450,218
20231114,121800,701592520,8450,8450,8450,8450,14
20231114,121700,701474220,8450,8450,8450,8450,20
20231114,121600,701305220,8460,8460,8460,8460,0
20231114,121500,701305220,8460,8460,8460,8460,0
20231114,121400,701305220,8460,8460,8460,8460,0
20231114,121300,701305220,8460,8470,8470,8460,125
20231114,121200,700247620,8460,8460,8460,8460,102
20231114,121100,699384700,8470,8470,8470,8470,0
20231114,121000,699384700,8470,8470,8470,8470,7
20231114,120900,699325410,8460,8460,8460,8460,2
20231114,120800,699308490,8460,8460,8460,8460,0
20231114,120700,699308490,8460,8460,8460,8460,12
20231114,120600,699206970,8460,8460,8460,8460,75
20231114,120500,698572470,8460,8460,8460,8460,279
20231114,120400,696212130,8450,8450,8450,8450,0
20231114,120300,696212130,8450,8450,8450,8450,0
20231114,120200,696212130,8450,8450,8450,8450,1
20231114,120100,696203680,8460,8460,8460,8460,239
20231114,120000,694181740,8460,8450,8460,8450,521
20231114,115900,689777340,8450,8450,8450,8450,6
20231114,115800,689726640,8450,8460,8460,8430,2602
20231114,115700,667771390,8470,8470,8470,8470,31
20231114,115600,667508820,8470,8470,8470,8470,0
20231114,115500,667508820,8470,8460,8470,8460,611
20231114,115400,662335760,8480,8480,8480,8480,0
20231114,115300,662335760,8480,8480,8480,8480,20
20231114,115200,662166160,8480,8480,8480,8480,1
20231114,115100,662157680,8480,8470,8480,8470,300
20231114,115000,659613990,8470,8470,8470,8470,0
20231114,114900,659613990,8470,8470,8470,8470,0
20231114,114800,659613990,8470,8470,8470,8470,4
20231114,114700,659580110,8470,8470,8470,8470,132
20231114,114600,658462070,8470,8470,8470,8470,0
20231114,114500,658462070,8470,8470,8470,8470,1
20231114,114400,658453600,8460,8450,8460,8430,3491
20231114,114300,628996140,8450,8450,8450,8450,0
20231114,114200,628996140,8450,8460,8460,8450,469
20231114,114100,625033070,8470,8470,8470,8470,136
20231114,114000,623881150,8470,8470,8470,8470,5
20231114,113900,623838800,8470,8470,8470,8460,1811
20231114,113800,608517450,8480,8480,8480,8480,90
20231114,113700,607754250,8480,8480,8480,8480,60
20231114,113600,607245450,8480,8510,8510,8480,945
20231114,113500,599213140,8500,8500,8510,8500,1181
20231114,113400,589171740,8500,8490,8500,8490,979
20231114,113300,580860020,8480,8490,8490,8480,51
20231114,113200,580427530,8480,8480,8480,8480,400
20231114,113100,577035530,8470,8470,8470,8470,0
20231114,113000,577035530,8470,8470,8470,8470,2
20231114,112900,577018590,8470,8480,8480,8470,25
20231114,112800,576806640,8480,8480,8480,8480,105
20231114,112700,575916240,8480,8480,8480,8480,150
20231114,112600,574644240,8480,8460,8480,8460,71
20231114,112500,574043060,8460,8460,8460,8460,0
20231114,112400,574043060,8460,8460,8460,8460,0
20231114,112300,574043060,8460,8460,8460,8460,10
20231114,112200,573958460,8470,8470,8470,8470,0
20231114,112100,573958460,8470,8480,8480,8460,55
20231114,112000,573492620,8480,8480,8490,8480,187
20231114,111900,571905350,8480,8470,8480,8470,568
20231114,111800,567090820,8470,8480,8480,8470,367
20231114,111700,563981400,8470,8470,8470,8470,502
20231114,111600,559729460,8460,8450,8460,8450,201
20231114,111500,558029110,8450,8430,8450,8430,538
20231114,111400,553485360,8430,8430,8430,8430,0
20231114,111300,553485360,8430,8410,8430,8410,924
20231114,111200,545703440,8410,8410,8420,8400,1253
20231114,111100,535161710,8420,8430,8430,8420,765
20231114,111000,528715450,8430,8430,8430,8430,0
20231114,110900,528715450,8430,8430,8430,8430,319
20231114,110800,526026280,8430,8430,8430,8430,0
20231114,110700,526026280,8430,8430,8430,8430,0
20231114,110600,526026280,8430,8430,8430,8430,11
20231114,110500,525933550,8430,8430,8430,8430,0
20231114,110400,525933550,8430,8440,8440,8430,7
20231114,110300,525874520,8440,8440,8450,8440,109
20231114,110200,524954460,8450,8450,8450,8450,289
20231114,110100,522512410,8460,8460,8460,8460,0
20231114,110000,522512410,8460,8460,8460,8460,0
20231114,105900,522512410,8460,8460,8460,8460,0
20231114,105800,522512410,8460,8460,8460,8460,0
20231114,105700,522512410,8460,8450,8460,8450,540
20231114,105600,517947400,8440,8450,8450,8440,6
20231114,105500,517896710,8440,8440,8440,8440,100
20231114,105400,517052710,8440,8440,8440,8440,1
20231114,105300,517044270,8440,8450,8450,8440,661
20231114,105200,511459320,8440,8440,8440,8440,352
20231114,105100,508488440,8440,8440,8440,8440,353
20231114,105000,505509120,8430,8410,8430,8410,1653
20231114,104900,491591040,8410,8410,8410,8410,179
20231114,104800,490085650,8410,8410,8410,8410,1320
20231114,104700,478984450,8420,8420,8420,8420,9
20231114,104600,478908670,8420,8420,8420,8420,99
20231114,104500,478075090,8420,8420,8420,8420,565
20231114,104400,473317790,8420,8420,8420,8420,0
20231114,104300,473317790,8420,8420,8420,8420,2
20231114,104200,473300950,8420,8420,8420,8420,7
20231114,104100,473242010,8420,8400,8420,8400,264
20231114,104000,471021370,8400,8390,8400,8390,20
20231114,103900,470853470,8390,8400,8400,8390,1000
20231114,103800,462459670,8410,8420,8420,8410,772
20231114,103700,455967140,8420,8420,8420,8420,5
20231114,103600,455925040,8420,8420,8420,8420,50
20231114,103500,455504040,8420,8430,8430,8420,232
20231114,103400,453549400,8430,8430,8430,8430,8
20231114,103300,453481960,8430,8420,8440,8420,1707
20231114,103200,439102630,8410,8410,8410,8410,225
20231114,103100,437210380,8400,8400,8400,8400,10
20231114,103000,437126380,8410,8410,8410,8410,0
20231114,102900,437126380,8410,8400,8410,8400,90
20231114,102800,436369880,8400,8390,8400,8390,405
20231114,102700,432968180,8390,8390,8390,8380,227
20231114,102600,431064240,8400,8400,8400,8400,102
20231114,102500,430207440,8400,8400,8400,8400,781
20231114,102400,423647040,8400,8400,8400,8400,1
20231114,102300,423638640,8390,8390,8390,8390,0
20231114,102200,423638640,8390,8390,8390,8390,0
20231114,102100,423638640,8390,8400,8410,8390,776
20231114,102000,417120700,8390,8360,8390,8360,210
20231114,101900,415363280,8360,8360,8360,8360,66
20231114,101800,414811520,8360,8370,8370,8360,144
20231114,101700,413606740,8380,8400,8400,8380,1190
20231114,101600,403613920,8400,8400,8410,8400,446
20231114,101500,399866590,8410,8410,8410,8400,207
20231114,101400,398126220,8400,8400,8400,8400,402
20231114,101300,394749420,8390,8390,8390,8390,1
20231114,101200,394741030,8390,8390,8390,8390,132
20231114,101100,393633550,8390,8380,8400,8380,644
20231114,101000,388232070,8370,8360,8370,8360,677
20231114,100900,382567080,8350,8350,8350,8350,102
20231114,100800,381715380,8350,8340,8350,8340,619
20231114,100700,376546740,8330,8330,8330,8330,29
20231114,100600,376305170,8350,8350,8350,8350,8
20231114,100500,376238370,8350,8350,8350,8350,20
20231114,100400,376071370,8350,8350,8350,8350,472
20231114,100300,372130170,8350,8350,8350,8350,711
20231114,100200,366193320,8350,8350,8350,8350,1
20231114,100100,366184970,8350,8350,8350,8330,608
20231114,100000,361117140,8370,8360,8370,8360,187
20231114,095900,359552260,8350,8350,8350,8350,0
20231114,095800,359552260,8350,8380,8390,8350,462
20231114,095700,355690300,8380,8350,8380,8350,407
20231114,095600,352284140,8350,8350,8350,8350,0
20231114,095500,352284140,8350,8360,8360,8350,871
20231114,095400,345010190,8350,8350,8350,8350,2
20231114,095300,344993490,8350,8370,8370,8350,435
20231114,095200,341360760,8350,8350,8360,8350,953
20231114,095100,333403010,8350,8340,8350,8340,141
20231114,095000,332227050,8340,8340,8340,8340,52
20231114,094900,331793370,8340,8340,8340,8340,61
20231114,094800,331284630,8330,8330,8330,8330,82
20231114,094700,330601570,8330,8330,8330,8330,152
20231114,094600,329335410,8330,8350,8350,8330,1217
20231114,094500,319185440,8340,8340,8340,8340,0
20231114,094400,319185440,8340,8340,8340,8340,1
20231114,094300,319177100,8340,8370,8370,8340,1371
20231114,094200,307722370,8360,8340,8360,8330,7570
20231114,094100,244644190,8360,8360,8360,8360,105
20231114,094000,243766390,8360,8350,8360,8350,20
20231114,093900,243599290,8360,8340,8360,8340,848
20231114,093800,236525990,8340,8340,8340,8340,459
20231114,093700,232697930,8340,8350,8350,8340,995
20231114,093600,224394680,8350,8350,8350,8350,82
20231114,093500,223709980,8350,8350,8350,8350,161
20231114,093400,222365630,8350,8350,8350,8350,15
20231114,093300,222240380,8350,8350,8360,8350,365
20231114,093200,219192260,8350,8350,8350,8350,102
20231114,093100,218340560,8350,8360,8360,8350,61
20231114,093000,217831200,8370,8320,8370,8320,3788
20231114,092900,186252610,8310,8310,8310,8310,138
20231114,092800,185105830,8300,8290,8300,8290,924
20231114,092700,177443770,8290,8290,8290,8290,201
20231114,092600,175777480,8290,8290,8290,8290,24
20231114,092500,175578520,8280,8270,8280,8270,1001
20231114,092400,167290250,8280,8280,8280,8280,0
20231114,092300,167290250,8280,8280,8280,8270,164
20231114,092200,165932660,8280,8290,8300,8280,215
20231114,092100,164150910,8300,8300,8300,8300,118
20231114,092000,163171510,8280,8280,8280,8280,89
20231114,091900,162434590,8290,8290,8300,8290,265
20231114,091800,160235940,8300,8300,8300,8300,50
20231114,091700,159820940,8290,8280,8290,8280,123
20231114,091600,158802030,8270,8270,8270,8270,156
20231114,091500,157511910,8270,8270,8270,8270,16
20231114,091400,157379590,8270,8310,8310,8270,3371
20231114,091300,129430340,8320,8340,8340,8300,1111
20231114,091200,120195070,8330,8320,8330,8320,498
20231114,091100,116047180,8320,8320,8330,8310,637
20231114,091000,110747420,8320,8320,8320,8310,339
20231114,090900,107927280,8320,8310,8330,8310,154
20231114,090800,106646620,8320,8320,8320,8320,31
20231114,090700,106388700,8310,8310,8330,8310,1555
20231114,090600,93453110,8310,8270,8310,8270,1080
20231114,090500,84506990,8260,8230,8260,8230,4358
20231114,090400,48615780,8230,8240,8240,8230,311
20231114,090300,46054340,8240,8210,8240,8210,1019
20231114,090200,37668730,8210,8180,8210,8170,968
20231114,090100,29756710,8170,8200,8200,8150,1017
20231114,090000,21447290,8200,8130,8200,8130,2638