KissMeData/033290/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,191500,2473610980,7430,7430,7430,7430,3316
20231114,191400,2473610980,7430,7430,7430,7430,0
20231114,191300,2473610980,7430,7430,7430,7430,0
20231114,191200,2473610980,7430,7430,7430,7430,0
20231114,191100,2473610980,7430,7430,7430,7430,0
20231114,191000,2473610980,7430,7430,7430,7430,0
20231114,190900,2473610980,7430,7430,7430,7430,0
20231114,190800,2473610980,7430,7430,7430,7430,0
20231114,190700,2473610980,7430,7430,7430,7430,0
20231114,190600,2473610980,7430,7430,7430,7430,0
20231114,190500,2473610980,7430,7430,7430,7430,0
20231114,190400,2473610980,7430,7430,7430,7430,0
20231114,190300,2473610980,7430,7430,7430,7430,0
20231114,190200,2473610980,7430,7430,7430,7430,0
20231114,190100,2473610980,7430,7430,7430,7430,0
20231114,190000,2473610980,7430,7430,7430,7430,0
20231114,185900,2473610980,7430,7430,7430,7430,0
20231114,185800,2473610980,7430,7430,7430,7430,0
20231114,185700,2473610980,7430,7430,7430,7430,0
20231114,185600,2473610980,7430,7430,7430,7430,0
20231114,185500,2473610980,7430,7430,7430,7430,0
20231114,185400,2473610980,7430,7430,7430,7430,0
20231114,185300,2473610980,7430,7430,7430,7430,0
20231114,185200,2473610980,7430,7430,7430,7430,0
20231114,185100,2473610980,7430,7430,7430,7430,0
20231114,185000,2473610980,7430,7430,7430,7430,0
20231114,184900,2473610980,7430,7430,7430,7430,0
20231114,184800,2473610980,7430,7430,7430,7430,0
20231114,184700,2473610980,7430,7430,7430,7430,0
20231114,184600,2473610980,7430,7430,7430,7430,0
20231114,184500,2473610980,7430,7430,7430,7430,3316
20231114,184400,2473610980,7430,7430,7430,7430,0
20231114,184300,2473610980,7430,7430,7430,7430,0
20231114,184200,2473610980,7430,7430,7430,7430,0
20231114,184100,2473610980,7430,7430,7430,7430,0
20231114,184000,2473610980,7430,7430,7430,7430,0
20231114,183900,2473610980,7430,7430,7430,7430,0
20231114,183800,2473610980,7430,7430,7430,7430,0
20231114,183700,2473610980,7430,7430,7430,7430,0
20231114,183600,2473610980,7430,7430,7430,7430,0
20231114,183500,2473610980,7430,7430,7430,7430,0
20231114,183400,2473610980,7430,7430,7430,7430,0
20231114,183300,2473610980,7430,7430,7430,7430,0
20231114,183200,2473610980,7430,7430,7430,7430,0
20231114,183100,2473610980,7430,7430,7430,7430,0
20231114,183000,2473610980,7430,7430,7430,7430,0
20231114,182900,2473610980,7430,7430,7430,7430,0
20231114,182800,2473610980,7430,7430,7430,7430,0
20231114,182700,2473610980,7430,7430,7430,7430,0
20231114,182600,2473610980,7430,7430,7430,7430,0
20231114,182500,2473610980,7430,7430,7430,7430,0
20231114,182400,2473610980,7430,7430,7430,7430,0
20231114,182300,2473610980,7430,7430,7430,7430,0
20231114,182200,2473610980,7430,7430,7430,7430,0
20231114,182100,2473610980,7430,7430,7430,7430,0
20231114,182000,2473610980,7430,7430,7430,7430,0
20231114,181900,2473610980,7430,7430,7430,7430,0
20231114,181800,2473610980,7430,7430,7430,7430,0
20231114,181700,2473610980,7430,7430,7430,7430,0
20231114,181600,2473610980,7430,7430,7430,7430,0
20231114,181500,2473610980,7430,7430,7430,7430,3316
20231114,181400,2473610980,7430,7430,7430,7430,0
20231114,181300,2473610980,7430,7430,7430,7430,0
20231114,181200,2473610980,7430,7430,7430,7430,0
20231114,181100,2473610980,7430,7430,7430,7430,0
20231114,181000,2473610980,7430,7430,7430,7430,0
20231114,180900,2473610980,7430,7430,7430,7430,0
20231114,180800,2473610980,7430,7430,7430,7430,0
20231114,180700,2473610980,7430,7430,7430,7430,0
20231114,180600,2473610980,7430,7430,7430,7430,0
20231114,180500,2473610980,7430,7430,7430,7430,0
20231114,180400,2473610980,7430,7430,7430,7430,0
20231114,180300,2473610980,7430,7430,7430,7430,0
20231114,180200,2473610980,7430,7430,7430,7430,0
20231114,180100,2473610980,7430,7430,7430,7430,0
20231114,180000,2473610980,7430,7430,7430,7430,0
20231114,175900,2473610980,7430,7430,7430,7430,0
20231114,175800,2473610980,7430,7430,7430,7430,0
20231114,175700,2473610980,7430,7430,7430,7430,0
20231114,175600,2473610980,7430,7430,7430,7430,0
20231114,175500,2473610980,7430,7430,7430,7430,0
20231114,175400,2473610980,7430,7430,7430,7430,0
20231114,175300,2473610980,7430,7430,7430,7430,0
20231114,175200,2473610980,7430,7430,7430,7430,0
20231114,175100,2473610980,7430,7430,7430,7430,0
20231114,175000,2473610980,7430,7430,7430,7430,0
20231114,174900,2473610980,7430,7430,7430,7430,0
20231114,174800,2473610980,7430,7430,7430,7430,0
20231114,174700,2473610980,7430,7430,7430,7430,0
20231114,174600,2473610980,7430,7430,7430,7430,0
20231114,174500,2473610980,7430,7430,7430,7430,3316
20231114,174400,2473610980,7430,7430,7430,7430,0
20231114,174300,2473610980,7430,7430,7430,7430,0
20231114,174200,2473610980,7430,7430,7430,7430,0
20231114,174100,2473610980,7430,7430,7430,7430,0
20231114,174000,2473610980,7430,7430,7430,7430,0
20231114,173900,2473610980,7430,7430,7430,7430,0
20231114,173800,2473610980,7430,7430,7430,7430,0
20231114,173700,2473610980,7430,7430,7430,7430,0
20231114,173600,2473610980,7430,7430,7430,7430,0
20231114,173500,2473610980,7430,7430,7430,7430,0
20231114,173400,2473610980,7430,7430,7430,7430,0
20231114,173300,2473610980,7430,7430,7430,7430,0
20231114,173200,2473610980,7430,7430,7430,7430,0
20231114,173100,2473610980,7430,7430,7430,7430,0
20231114,173000,2473610980,7430,7430,7430,7430,0
20231114,172900,2473610980,7430,7430,7430,7430,0
20231114,172800,2473610980,7430,7430,7430,7430,0
20231114,172700,2473610980,7430,7430,7430,7430,0
20231114,172600,2473610980,7430,7430,7430,7430,0
20231114,172500,2473610980,7430,7430,7430,7430,0
20231114,172400,2473610980,7430,7430,7430,7430,0
20231114,172300,2473610980,7430,7430,7430,7430,0
20231114,172200,2473610980,7430,7430,7430,7430,0
20231114,172100,2473610980,7430,7430,7430,7430,0
20231114,172000,2473610980,7430,7430,7430,7430,0
20231114,171900,2473610980,7430,7430,7430,7430,0
20231114,171800,2473610980,7430,7430,7430,7430,0
20231114,171700,2473610980,7430,7430,7430,7430,0
20231114,171600,2473610980,7430,7430,7430,7430,0
20231114,171500,2473610980,7430,7430,7430,7430,3316
20231114,171400,2473610980,7430,7430,7430,7430,0
20231114,171300,2473610980,7430,7430,7430,7430,0
20231114,171200,2473610980,7430,7430,7430,7430,0
20231114,171100,2473610980,7430,7430,7430,7430,0
20231114,171000,2473610980,7430,7430,7430,7430,0
20231114,170900,2473610980,7430,7430,7430,7430,0
20231114,170800,2473610980,7430,7430,7430,7430,0
20231114,170700,2473610980,7430,7430,7430,7430,0
20231114,170600,2473610980,7430,7430,7430,7430,0
20231114,170500,2473610980,7430,7430,7430,7430,0
20231114,170400,2473610980,7430,7430,7430,7430,0
20231114,170300,2473610980,7430,7430,7430,7430,0
20231114,170200,2473610980,7430,7430,7430,7430,0
20231114,170100,2473610980,7430,7430,7430,7430,0
20231114,170000,2473610980,7430,7430,7430,7430,0
20231114,165900,2473610980,7430,7430,7430,7430,0
20231114,165800,2473610980,7430,7430,7430,7430,0
20231114,165700,2473610980,7430,7430,7430,7430,0
20231114,165600,2473610980,7430,7430,7430,7430,0
20231114,165500,2473610980,7430,7430,7430,7430,0
20231114,165400,2473610980,7430,7430,7430,7430,0
20231114,165300,2473610980,7430,7430,7430,7430,0
20231114,165200,2473610980,7430,7430,7430,7430,0
20231114,165100,2473610980,7430,7430,7430,7430,0
20231114,165000,2473610980,7430,7430,7430,7430,0
20231114,164900,2473610980,7430,7430,7430,7430,0
20231114,164800,2473610980,7430,7430,7430,7430,0
20231114,164700,2473610980,7430,7430,7430,7430,0
20231114,164600,2473610980,7430,7430,7430,7430,0
20231114,164500,2473610980,7430,7430,7430,7430,3316
20231114,164400,2473610980,7430,7430,7430,7430,0
20231114,164300,2473610980,7430,7430,7430,7430,0
20231114,164200,2473610980,7430,7430,7430,7430,0
20231114,164100,2473610980,7430,7430,7430,7430,0
20231114,164000,2473610980,7430,7430,7430,7430,0
20231114,163900,2473610980,7430,7430,7430,7430,0
20231114,163800,2473610980,7430,7430,7430,7430,0
20231114,163700,2473610980,7430,7430,7430,7430,0
20231114,163600,2473610980,7430,7430,7430,7430,0
20231114,163500,2473610980,7430,7430,7430,7430,0
20231114,163400,2473610980,7430,7430,7430,7430,0
20231114,163300,2473610980,7430,7430,7430,7430,0
20231114,163200,2473610980,7430,7430,7430,7430,0
20231114,163100,2473610980,7430,7430,7430,7430,0
20231114,163000,2473610980,7430,7430,7430,7430,0
20231114,162900,2473610980,7430,7430,7430,7430,0
20231114,162800,2473610980,7430,7430,7430,7430,0
20231114,162700,2473610980,7430,7430,7430,7430,0
20231114,162600,2473610980,7430,7430,7430,7430,0
20231114,162500,2473610980,7430,7430,7430,7430,0
20231114,162400,2473610980,7430,7430,7430,7430,0
20231114,162300,2473610980,7430,7430,7430,7430,0
20231114,162200,2473610980,7430,7430,7430,7430,0
20231114,162100,2473610980,7430,7430,7430,7430,0
20231114,162000,2473610980,7430,7430,7430,7430,0
20231114,161900,2473610980,7430,7430,7430,7430,0
20231114,161800,2473610980,7430,7430,7430,7430,0
20231114,161700,2473610980,7430,7430,7430,7430,0
20231114,161600,2473610980,7430,7430,7430,7430,0
20231114,161500,2473610980,7430,7430,7430,7430,3316
20231114,161400,2473610980,7430,7430,7430,7430,0
20231114,161300,2473610980,7430,7430,7430,7430,0
20231114,161200,2473610980,7430,7430,7430,7430,0
20231114,161100,2473610980,7430,7430,7430,7430,0
20231114,161000,2473610980,7430,7430,7430,7430,0
20231114,160900,2473610980,7430,7430,7430,7430,0
20231114,160800,2473610980,7430,7430,7430,7430,0
20231114,160700,2473610980,7430,7430,7430,7430,0
20231114,160600,2473610980,7430,7430,7430,7430,0
20231114,160500,2473610980,7430,7430,7430,7430,0
20231114,160400,2473610980,7430,7430,7430,7430,0
20231114,160300,2473610980,7430,7430,7430,7430,0
20231114,160200,2473610980,7430,7430,7430,7430,0
20231114,160100,2473610980,7430,7430,7430,7430,0
20231114,160000,2473610980,7430,7430,7430,7430,0
20231114,155900,2473610980,7430,7430,7430,7430,0
20231114,155800,2473610980,7430,7430,7430,7430,0
20231114,155700,2473610980,7430,7430,7430,7430,0
20231114,155600,2473610980,7430,7430,7430,7430,0
20231114,155500,2473610980,7430,7430,7430,7430,0
20231114,155400,2473610980,7430,7430,7430,7430,0
20231114,155300,2473610980,7430,7430,7430,7430,0
20231114,155200,2473610980,7430,7430,7430,7430,0
20231114,155100,2473610980,7430,7430,7430,7430,0
20231114,155000,2473610980,7430,7430,7430,7430,0
20231114,154900,2473610980,7430,7430,7430,7430,0
20231114,154800,2473610980,7430,7430,7430,7430,0
20231114,154700,2473610980,7430,7430,7430,7430,0
20231114,154600,2473610980,7430,7430,7430,7430,0
20231114,154500,2473610980,7430,7430,7430,7430,3316
20231114,154400,2473610980,7430,7430,7430,7430,0
20231114,154300,2473610980,7430,7430,7430,7430,0
20231114,154200,2473610980,7430,7430,7430,7430,0
20231114,154100,2473610980,7430,7430,7430,7430,0
20231114,154000,2473610980,7430,7430,7430,7430,0
20231114,153900,2473610980,7430,7430,7430,7430,0
20231114,153800,2473610980,7430,7430,7430,7430,0
20231114,153700,2473610980,7430,7430,7430,7430,0
20231114,153600,2473610980,7430,7430,7430,7430,0
20231114,153500,2473610980,7430,7430,7430,7430,0
20231114,153400,2473610980,7430,7430,7430,7430,0
20231114,153300,2473610980,7430,7430,7430,7430,0
20231114,153200,2473610980,7430,7430,7430,7430,0
20231114,153100,2473610980,7430,7430,7430,7430,0
20231114,153000,2473610980,7430,7430,7430,7430,3316
20231114,152900,2448973100,7430,7430,7430,7430,0
20231114,152800,2448973100,7430,7430,7430,7430,0
20231114,152700,2448973100,7430,7430,7430,7430,0
20231114,152600,2448973100,7430,7430,7430,7430,0
20231114,152500,2448973100,7430,7430,7430,7430,0
20231114,152400,2448973100,7430,7430,7430,7430,0
20231114,152300,2448973100,7430,7430,7430,7430,0
20231114,152200,2448973100,7430,7430,7430,7430,0
20231114,152100,2448973100,7430,7430,7430,7430,0
20231114,152000,2448973100,7430,7430,7430,7430,0
20231114,151900,2448973100,7430,7420,7430,7420,1948
20231114,151800,2434518740,7420,7410,7420,7410,1166
20231114,151700,2425878370,7420,7400,7420,7400,1834
20231114,151600,2412300590,7400,7400,7400,7390,438
20231114,151500,2409063390,7400,7390,7400,7390,3155
20231114,151400,2385730940,7400,7410,7410,7400,2246
20231114,151300,2369106190,7410,7400,7410,7400,2071
20231114,151200,2353780570,7410,7410,7410,7410,0
20231114,151100,2353780570,7410,7410,7410,7400,533
20231114,151000,2349836040,7410,7410,7410,7410,626
20231114,150900,2345197380,7410,7400,7410,7400,511
20231114,150800,2341415670,7390,7390,7390,7390,326
20231114,150700,2339006530,7390,7410,7410,7380,4917
20231114,150600,2302664710,7410,7410,7410,7400,4614
20231114,150500,2268502820,7410,7410,7410,7410,22
20231114,150400,2268339800,7410,7400,7410,7400,6795
20231114,150300,2218053790,7400,7400,7400,7400,19
20231114,150200,2217913190,7400,7400,7400,7400,10
20231114,150100,2217839190,7400,7390,7400,7390,190
20231114,150000,2216435080,7390,7390,7390,7390,440
20231114,145900,2213183480,7390,7390,7390,7390,173
20231114,145800,2211905010,7400,7400,7400,7400,14
20231114,145700,2211801410,7400,7400,7400,7390,291
20231114,145600,2209648070,7400,7390,7400,7390,1817
20231114,145500,2196214720,7390,7390,7390,7390,117
20231114,145400,2195350090,7390,7390,7390,7380,185
20231114,145300,2193984770,7380,7380,7380,7380,86
20231114,145200,2193350090,7370,7380,7380,7370,188
20231114,145100,2191963050,7380,7380,7380,7370,716
20231114,145000,2186684960,7390,7390,7390,7390,0
20231114,144900,2186684960,7390,7390,7390,7370,737
20231114,144800,2181247510,7380,7390,7390,7380,191
20231114,144700,2179837920,7380,7380,7380,7370,1840
20231114,144600,2166262490,7390,7390,7390,7390,28
20231114,144500,2166055570,7390,7400,7400,7390,880
20231114,144400,2159552310,7400,7400,7400,7390,801
20231114,144300,2153631390,7400,7400,7400,7400,494
20231114,144200,2149975790,7400,7410,7410,7400,1575
20231114,144100,2138320170,7410,7410,7410,7400,249
20231114,144000,2136475090,7410,7410,7410,7400,522
20231114,143900,2132612070,7410,7400,7410,7400,997
20231114,143800,2125233220,7410,7410,7410,7400,7
20231114,143700,2125181400,7400,7420,7420,7400,490
20231114,143600,2121551440,7420,7420,7430,7420,113
20231114,143500,2120712930,7410,7410,7420,7400,6253
20231114,143400,2074351700,7410,7400,7410,7400,4515
20231114,143300,2040917410,7400,7400,7400,7400,680
20231114,143200,2035885410,7400,7400,7400,7400,331
20231114,143100,2033436010,7400,7400,7400,7400,1045
20231114,143000,2025703010,7410,7390,7410,7390,4270
20231114,142900,1994121380,7380,7380,7380,7380,128
20231114,142800,1993176740,7370,7380,7390,7370,585
20231114,142700,1988861890,7380,7370,7380,7370,382
20231114,142600,1986046540,7370,7370,7370,7370,413
20231114,142500,1983002730,7380,7380,7380,7380,148
20231114,142400,1981910490,7380,7380,7380,7380,17
20231114,142300,1981785030,7380,7400,7400,7380,733
20231114,142200,1976370040,7390,7370,7390,7370,4987
20231114,142100,1939548710,7370,7370,7370,7370,44
20231114,142000,1939224430,7370,7370,7370,7370,51
20231114,141900,1938848560,7370,7380,7380,7370,103
20231114,141800,1938089200,7380,7360,7380,7360,3339
20231114,141700,1913497920,7360,7360,7360,7350,332
20231114,141600,1911054410,7350,7340,7350,7340,1940
20231114,141500,1896795510,7350,7340,7350,7340,2121
20231114,141400,1881214780,7340,7340,7340,7340,0
20231114,141300,1881214780,7340,7320,7340,7320,1116
20231114,141200,1873037830,7320,7340,7340,7320,915
20231114,141100,1866338290,7330,7320,7330,7320,124
20231114,141000,1865430450,7320,7330,7330,7320,742
20231114,140900,1859991610,7320,7320,7320,7320,10
20231114,140800,1859918410,7340,7320,7340,7320,163
20231114,140700,1858725210,7320,7320,7320,7320,1
20231114,140600,1858717890,7330,7330,7330,7330,16
20231114,140500,1858600610,7320,7330,7330,7320,1262
20231114,140400,1849353430,7340,7340,7340,7340,26
20231114,140300,1849162590,7350,7350,7350,7340,234
20231114,140200,1847444960,7350,7340,7350,7340,15
20231114,140100,1847334840,7350,7340,7350,7340,67
20231114,140000,1846842400,7350,7350,7350,7350,9
20231114,135900,1846776250,7350,7330,7350,7330,961
20231114,135800,1839730260,7340,7330,7340,7330,563
20231114,135700,1835599320,7340,7340,7340,7330,245
20231114,135600,1833801110,7340,7340,7340,7340,509
20231114,135500,1830065050,7350,7350,7350,7350,63
20231114,135400,1829602000,7350,7350,7350,7340,769
20231114,135300,1823949860,7340,7340,7340,7340,570
20231114,135200,1819766060,7340,7340,7340,7340,154
20231114,135100,1818635700,7330,7330,7330,7330,738
20231114,135000,1813226160,7350,7340,7350,7330,860
20231114,134900,1806914750,7350,7350,7350,7350,1
20231114,134800,1806907400,7330,7350,7350,7330,1423
20231114,134700,1796463680,7340,7370,7370,7340,331
20231114,134600,1794033300,7370,7370,7370,7370,0
20231114,134500,1794033300,7370,7360,7370,7360,481
20231114,134400,1790493090,7360,7350,7360,7350,13
20231114,134300,1790397460,7340,7350,7350,7340,206
20231114,134200,1788884770,7350,7350,7350,7350,144
20231114,134100,1787826370,7360,7370,7370,7350,115
20231114,134000,1786979920,7370,7360,7370,7360,56
20231114,133900,1786567750,7360,7370,7370,7360,5
20231114,133800,1786530940,7370,7360,7370,7360,1742
20231114,133700,1773706650,7350,7350,7360,7350,331
20231114,133600,1771273790,7360,7360,7360,7360,0
20231114,133500,1771273790,7360,7360,7360,7350,469
20231114,133400,1767822510,7350,7350,7360,7340,543
20231114,133300,1763831440,7360,7360,7360,7360,1
20231114,133200,1763824080,7350,7340,7350,7340,242
20231114,133100,1762047290,7360,7350,7360,7350,589
20231114,133000,1757717880,7340,7340,7350,7340,139
20231114,132900,1756697610,7330,7340,7350,7330,525
20231114,132800,1752845630,7340,7330,7340,7330,7
20231114,132700,1752794270,7330,7330,7330,7330,152
20231114,132600,1751680110,7330,7330,7330,7330,67
20231114,132500,1751189000,7340,7340,7340,7340,19
20231114,132400,1751049540,7330,7330,7330,7320,249
20231114,132300,1749224540,7330,7330,7330,7320,106
20231114,132200,1748447570,7330,7340,7340,7330,379
20231114,132100,1745665800,7350,7350,7350,7350,20
20231114,132000,1745518800,7340,7340,7340,7340,1
20231114,131900,1745511460,7360,7350,7360,7350,138
20231114,131800,1744496660,7350,7350,7350,7350,76
20231114,131700,1743938060,7350,7320,7350,7320,1041
20231114,131600,1736303090,7340,7340,7340,7320,142
20231114,131500,1735260830,7310,7330,7330,7310,800
20231114,131400,1729408820,7340,7340,7340,7340,1
20231114,131300,1729401480,7310,7340,7340,7310,1618
20231114,131200,1717564000,7350,7350,7360,7350,489
20231114,131100,1713969810,7350,7360,7360,7350,235
20231114,131000,1712242050,7360,7360,7360,7360,86
20231114,130900,1711609090,7360,7360,7360,7360,1
20231114,130800,1711601730,7350,7340,7350,7340,248
20231114,130700,1709781140,7340,7340,7340,7340,0
20231114,130600,1709781140,7340,7330,7350,7320,1307
20231114,130500,1700196560,7350,7370,7370,7310,5154
20231114,130400,1662467080,7320,7370,7370,7320,2840
20231114,130300,1641637730,7350,7370,7380,7350,2139
20231114,130200,1625902110,7370,7390,7390,7370,1262
20231114,130100,1616587350,7390,7400,7400,7390,901
20231114,130000,1609925960,7400,7400,7400,7400,129
20231114,125900,1608971360,7400,7390,7400,7390,116
20231114,125800,1608113960,7400,7400,7400,7400,111
20231114,125700,1607292560,7390,7390,7390,7380,516
20231114,125600,1603479330,7380,7390,7390,7380,541
20231114,125500,1599482970,7390,7400,7400,7390,130
20231114,125400,1598521990,7400,7400,7400,7390,726
20231114,125300,1593156790,7390,7410,7410,7380,1583
20231114,125200,1581447320,7410,7400,7410,7400,271
20231114,125100,1579440960,7400,7410,7410,7390,10457
20231114,125000,1502043770,7410,7390,7410,7390,3488
20231114,124900,1476257440,7390,7380,7390,7380,2378
20231114,124800,1458700800,7380,7350,7380,7350,253
20231114,124700,1456838090,7350,7350,7350,7350,76
20231114,124600,1456279490,7360,7360,7360,7360,80
20231114,124500,1455690690,7370,7360,7370,7360,1052
20231114,124400,1447944460,7370,7380,7380,7370,710
20231114,124300,1442711740,7380,7380,7380,7360,653
20231114,124200,1437902070,7380,7380,7380,7380,4
20231114,124100,1437872550,7380,7390,7390,7370,152
20231114,124000,1436750680,7390,7380,7390,7380,566
20231114,123900,1432569860,7380,7370,7380,7370,311
20231114,123800,1430275680,7380,7390,7390,7380,1362
20231114,123700,1420221120,7390,7400,7400,7390,217
20231114,123600,1418617460,7400,7410,7410,7400,2691
20231114,123500,1398692310,7420,7380,7420,7380,8003
20231114,123400,1339533760,7380,7380,7390,7380,3690
20231114,123300,1312287690,7380,7370,7390,7370,2162
20231114,123200,1296348490,7370,7370,7380,7360,2902
20231114,123100,1274966500,7360,7370,7380,7350,2339
20231114,123000,1257751260,7370,7380,7380,7370,4750
20231114,122900,1222702770,7380,7370,7380,7350,666
20231114,122800,1217799360,7380,7380,7380,7350,8431
20231114,122700,1155802110,7380,7380,7390,7380,2714
20231114,122600,1135746990,7380,7380,7390,7370,7100
20231114,122500,1083356080,7370,7380,7390,7370,9209
20231114,122400,1015407760,7380,7370,7380,7370,3153
20231114,122300,992152600,7360,7330,7360,7330,9761
20231114,122200,920488260,7330,7330,7330,7320,566
20231114,122100,916341550,7320,7300,7320,7300,5249
20231114,122000,877967680,7300,7280,7300,7280,2051
20231114,121900,863009870,7280,7280,7280,7280,30
20231114,121800,862791470,7280,7270,7280,7270,756
20231114,121700,857295340,7260,7260,7260,7260,2
20231114,121600,857280820,7270,7270,7270,7270,10
20231114,121500,857208120,7270,7260,7270,7260,143
20231114,121400,856169930,7270,7260,7270,7250,122
20231114,121300,855283210,7270,7260,7270,7260,38
20231114,121200,855007150,7270,7260,7270,7260,1001
20231114,121100,847739880,7270,7260,7270,7250,871
20231114,121000,841420390,7260,7270,7270,7260,38
20231114,120900,841144160,7250,7250,7260,7250,2239
20231114,120800,824892330,7250,7250,7250,7250,0
20231114,120700,824892330,7250,7250,7250,7250,25
20231114,120600,824711080,7250,7250,7250,7250,5
20231114,120500,824674830,7240,7240,7240,7240,149
20231114,120400,823596070,7240,7250,7250,7240,406
20231114,120300,820656620,7250,7240,7250,7240,651
20231114,120200,815939880,7240,7240,7240,7240,0
20231114,120100,815939880,7240,7240,7240,7240,1
20231114,120000,815932640,7260,7240,7260,7240,217
20231114,115900,814361180,7250,7260,7260,7250,393
20231114,115800,811511920,7250,7250,7250,7250,332
20231114,115700,809104920,7260,7260,7260,7260,1
20231114,115600,809097660,7250,7260,7260,7250,172
20231114,115500,807849950,7240,7240,7240,7240,0
20231114,115400,807849950,7240,7250,7250,7240,2148
20231114,115300,792289820,7250,7250,7250,7250,0
20231114,115200,792289820,7250,7250,7250,7250,0
20231114,115100,792289820,7250,7260,7260,7250,525
20231114,115000,788482100,7270,7260,7270,7260,354
20231114,114900,785911860,7270,7270,7270,7260,200
20231114,114800,784459680,7260,7270,7270,7260,3
20231114,114700,784437880,7270,7270,7270,7270,0
20231114,114600,784437880,7270,7270,7270,7260,36
20231114,114500,784176180,7270,7270,7270,7270,9
20231114,114400,784110750,7260,7270,7270,7260,165
20231114,114300,782912840,7260,7270,7270,7260,2
20231114,114200,782898310,7250,7270,7270,7250,34
20231114,114100,782651790,7250,7260,7260,7250,101
20231114,114000,781918540,7260,7260,7260,7260,21
20231114,113900,781766080,7250,7250,7250,7250,202
20231114,113800,780301580,7250,7250,7250,7250,0
20231114,113700,780301580,7250,7260,7260,7250,19
20231114,113600,780163660,7250,7250,7250,7250,0
20231114,113500,780163660,7250,7250,7250,7250,16
20231114,113400,780047660,7260,7260,7260,7250,517
20231114,113300,776298020,7260,7260,7260,7260,1
20231114,113200,776290760,7270,7270,7270,7270,14
20231114,113100,776188980,7270,7270,7270,7270,9
20231114,113000,776123550,7270,7260,7270,7260,73
20231114,112900,775593540,7270,7260,7270,7260,511
20231114,112800,771883670,7270,7270,7270,7270,13
20231114,112700,771789160,7270,7280,7280,7270,559
20231114,112600,767721670,7270,7270,7270,7270,58
20231114,112500,767300010,7260,7260,7260,7260,145
20231114,112400,766247310,7260,7240,7260,7240,434
20231114,112300,763098930,7260,7260,7260,7260,1
20231114,112200,763091670,7230,7230,7230,7230,0
20231114,112100,763091670,7230,7260,7260,7230,7
20231114,112000,763040880,7230,7240,7260,7230,787
20231114,111900,757345950,7240,7240,7240,7240,1933
20231114,111800,743351030,7240,7240,7240,7240,70
20231114,111700,742844230,7240,7240,7240,7240,1
20231114,111600,742836990,7270,7260,7270,7260,18
20231114,111500,742706240,7240,7240,7240,7240,0
20231114,111400,742706240,7240,7240,7240,7240,10
20231114,111300,742633840,7240,7270,7270,7240,1654
20231114,111200,730654580,7270,7270,7270,7270,8
20231114,111100,730596420,7270,7270,7270,7270,135
20231114,111000,729614970,7270,7260,7270,7260,502
20231114,110900,725967000,7240,7260,7260,7240,393
20231114,110800,723121480,7250,7260,7260,7250,1656
20231114,110700,711114070,7280,7270,7280,7270,25
20231114,110600,710932090,7280,7260,7280,7260,276
20231114,110500,708926000,7270,7270,7270,7270,191
20231114,110400,707537430,7280,7280,7280,7280,16
20231114,110300,707420950,7260,7260,7260,7260,157
20231114,110200,706281130,7270,7270,7270,7270,300
20231114,110100,704100130,7290,7290,7290,7270,24
20231114,110000,703925190,7290,7290,7290,7290,0
20231114,105900,703925190,7290,7260,7290,7260,1585
20231114,105800,692418060,7260,7260,7260,7260,218
20231114,105700,690835380,7270,7290,7290,7270,629
20231114,105600,686256190,7280,7280,7290,7280,1191
20231114,105500,677581900,7280,7270,7280,7270,58
20231114,105400,677160210,7260,7270,7270,7260,28
20231114,105300,676956660,7270,7270,7270,7270,108
20231114,105200,676171500,7280,7280,7280,7280,0
20231114,105100,676171500,7280,7280,7280,7280,116
20231114,105000,675327020,7280,7280,7280,7280,110
20231114,104900,674526220,7290,7290,7290,7290,1
20231114,104800,674518930,7270,7290,7290,7270,4982
20231114,104700,638288010,7290,7290,7290,7290,121
20231114,104600,637405920,7280,7290,7290,7280,690
20231114,104500,632379570,7300,7300,7300,7300,14
20231114,104400,632277370,7300,7300,7300,7300,5
20231114,104300,632240870,7300,7290,7300,7290,154
20231114,104200,631118200,7300,7300,7300,7300,0
20231114,104100,631118200,7300,7290,7300,7290,60
20231114,104000,630680700,7290,7290,7290,7290,0
20231114,103900,630680700,7290,7300,7300,7290,3272
20231114,103800,606811560,7320,7310,7320,7310,496
20231114,103700,603185670,7290,7310,7310,7290,223
20231114,103600,601559380,7310,7310,7310,7310,182
20231114,103500,600228960,7310,7300,7310,7300,3524
20231114,103400,574472350,7290,7290,7300,7290,142
20231114,103300,573435870,7280,7300,7300,7280,747
20231114,103200,567996650,7290,7300,7300,7290,154
20231114,103100,566873980,7290,7290,7290,7290,103
20231114,103000,566123110,7290,7290,7290,7290,92
20231114,102900,565452430,7290,7290,7300,7290,68
20231114,102800,564956680,7290,7290,7290,7290,40
20231114,102700,564665080,7300,7280,7300,7280,488
20231114,102600,561109320,7300,7300,7300,7300,0
20231114,102500,561109320,7300,7280,7300,7280,551
20231114,102400,557095670,7270,7270,7270,7270,1217
20231114,102300,548248080,7260,7250,7260,7250,7039
20231114,102200,497155550,7240,7240,7240,7230,266
20231114,102100,495231070,7240,7240,7240,7230,146
20231114,102000,494174040,7240,7250,7250,7240,250
20231114,101900,492363540,7250,7240,7250,7240,531
20231114,101800,488519050,7240,7240,7240,7240,13
20231114,101700,488424930,7230,7230,7230,7230,184
20231114,101600,487094610,7240,7240,7240,7240,10
20231114,101500,487022210,7240,7240,7240,7240,117
20231114,101400,486175130,7230,7240,7240,7230,10
20231114,101300,486102740,7240,7240,7240,7240,815
20231114,101200,480202140,7250,7260,7260,7250,563
20231114,101100,476120290,7250,7250,7250,7250,5
20231114,101000,476084040,7240,7230,7240,7230,765
20231114,100900,470552950,7230,7240,7240,7230,645
20231114,100800,465887110,7250,7240,7260,7240,855
20231114,100700,459689460,7230,7240,7240,7230,757
20231114,100600,454211530,7250,7250,7250,7240,76
20231114,100500,453661030,7250,7250,7250,7250,320
20231114,100400,451341030,7250,7240,7250,7240,609
20231114,100300,446928280,7240,7230,7240,7230,65
20231114,100200,446458320,7230,7240,7250,7230,970
20231114,100100,439442930,7230,7230,7230,7230,466
20231114,100000,436073750,7230,7230,7230,7230,37
20231114,095900,435806240,7220,7220,7220,7220,600
20231114,095800,431474240,7240,7220,7240,7220,1049
20231114,095700,423896860,7220,7230,7230,7220,1094
20231114,095600,415987440,7230,7230,7240,7230,732
20231114,095500,410694970,7220,7220,7220,7220,215
20231114,095400,409142670,7230,7240,7240,7220,2187
20231114,095300,393337130,7240,7240,7250,7240,243
20231114,095200,391575550,7240,7240,7240,7240,264
20231114,095100,389664190,7240,7250,7250,7240,1291
20231114,095000,380314230,7260,7260,7260,7260,9
20231114,094900,380248890,7250,7260,7260,7250,281
20231114,094800,378211530,7250,7250,7250,7250,350
20231114,094700,375674030,7260,7260,7260,7260,215
20231114,094600,374113130,7260,7270,7270,7260,2035
20231114,094500,359337680,7270,7260,7270,7260,948
20231114,094400,352453570,7260,7260,7260,7260,890
20231114,094300,345992170,7260,7260,7260,7260,112
20231114,094200,345179050,7240,7230,7240,7230,948
20231114,094100,338323900,7230,7230,7230,7230,179
20231114,094000,337029730,7230,7250,7250,7230,4914
20231114,093900,301501060,7230,7250,7250,7230,2333
20231114,093800,284613810,7250,7240,7250,7240,168
20231114,093700,283397370,7240,7250,7250,7230,2634
20231114,093600,264316770,7250,7260,7260,7250,900
20231114,093500,257790290,7260,7260,7260,7260,140
20231114,093400,256773890,7260,7260,7260,7250,1957
20231114,093300,242566080,7270,7270,7270,7270,86
20231114,093200,241940860,7270,7270,7270,7270,11
20231114,093100,241860890,7280,7280,7280,7270,2270
20231114,093000,225336830,7280,7270,7280,7270,345
20231114,092900,222828580,7270,7260,7270,7260,149
20231114,092800,221745680,7260,7260,7260,7260,130
20231114,092700,220801880,7270,7270,7270,7270,0
20231114,092600,220801880,7270,7270,7270,7260,564
20231114,092500,216701620,7270,7270,7270,7270,1203
20231114,092400,207955810,7280,7280,7290,7280,1562
20231114,092300,196582450,7280,7280,7280,7280,805
20231114,092200,190722050,7280,7280,7280,7280,473
20231114,092100,187278610,7280,7280,7280,7280,225
20231114,092000,185640610,7280,7290,7290,7280,181
20231114,091900,184322650,7270,7270,7270,7270,0
20231114,091800,184322650,7270,7290,7290,7270,2465
20231114,091700,166363920,7290,7300,7300,7290,2212
20231114,091600,150233710,7300,7300,7300,7300,7
20231114,091500,150182610,7310,7300,7310,7290,1778
20231114,091400,137202980,7310,7320,7320,7310,686
20231114,091300,132188060,7320,7320,7320,7320,218
20231114,091200,130592300,7330,7330,7340,7330,1121
20231114,091100,122372740,7310,7290,7310,7290,2004
20231114,091000,107739370,7290,7290,7290,7290,158
20231114,090900,106587550,7300,7300,7300,7300,71
20231114,090800,106069250,7300,7290,7300,7280,341
20231114,090700,103584300,7290,7300,7300,7290,593
20231114,090600,99259780,7310,7280,7330,7280,3777
20231114,090500,71625800,7270,7250,7270,7250,650
20231114,090400,66911200,7250,7270,7270,7250,964
20231114,090300,59906300,7270,7290,7290,7270,1479
20231114,090200,49145930,7300,7310,7320,7300,3511
20231114,090100,23514150,7300,7240,7300,7240,962
20231114,090000,16527870,7230,7230,7230,7230,2283