KissMeData/016380/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,190100,5445220320,8030,8030,8030,8030,35046
20231114,190000,5445220320,8030,8030,8030,8030,0
20231114,185900,5445220320,8030,8030,8030,8030,0
20231114,185800,5445220320,8030,8030,8030,8030,0
20231114,185700,5445220320,8030,8030,8030,8030,0
20231114,185600,5445220320,8030,8030,8030,8030,0
20231114,185500,5445220320,8030,8030,8030,8030,0
20231114,185400,5445220320,8030,8030,8030,8030,0
20231114,185300,5445220320,8030,8030,8030,8030,0
20231114,185200,5445220320,8030,8030,8030,8030,0
20231114,185100,5445220320,8030,8030,8030,8030,0
20231114,185000,5445220320,8030,8030,8030,8030,0
20231114,184900,5445220320,8030,8030,8030,8030,0
20231114,184800,5445220320,8030,8030,8030,8030,0
20231114,184700,5445220320,8030,8030,8030,8030,0
20231114,184600,5445220320,8030,8030,8030,8030,0
20231114,184500,5445220320,8030,8030,8030,8030,0
20231114,184400,5445220320,8030,8030,8030,8030,0
20231114,184300,5445220320,8030,8030,8030,8030,0
20231114,184200,5445220320,8030,8030,8030,8030,0
20231114,184100,5445220320,8030,8030,8030,8030,0
20231114,184000,5445220320,8030,8030,8030,8030,0
20231114,183900,5445220320,8030,8030,8030,8030,0
20231114,183800,5445220320,8030,8030,8030,8030,0
20231114,183700,5445220320,8030,8030,8030,8030,0
20231114,183600,5445220320,8030,8030,8030,8030,0
20231114,183500,5445220320,8030,8030,8030,8030,0
20231114,183400,5445220320,8030,8030,8030,8030,0
20231114,183300,5445220320,8030,8030,8030,8030,0
20231114,183200,5445220320,8030,8030,8030,8030,0
20231114,183100,5445220320,8030,8030,8030,8030,35046
20231114,183000,5445220320,8030,8030,8030,8030,0
20231114,182900,5445220320,8030,8030,8030,8030,0
20231114,182800,5445220320,8030,8030,8030,8030,0
20231114,182700,5445220320,8030,8030,8030,8030,0
20231114,182600,5445220320,8030,8030,8030,8030,0
20231114,182500,5445220320,8030,8030,8030,8030,0
20231114,182400,5445220320,8030,8030,8030,8030,0
20231114,182300,5445220320,8030,8030,8030,8030,0
20231114,182200,5445220320,8030,8030,8030,8030,0
20231114,182100,5445220320,8030,8030,8030,8030,0
20231114,182000,5445220320,8030,8030,8030,8030,0
20231114,181900,5445220320,8030,8030,8030,8030,0
20231114,181800,5445220320,8030,8030,8030,8030,0
20231114,181700,5445220320,8030,8030,8030,8030,0
20231114,181600,5445220320,8030,8030,8030,8030,0
20231114,181500,5445220320,8030,8030,8030,8030,0
20231114,181400,5445220320,8030,8030,8030,8030,0
20231114,181300,5445220320,8030,8030,8030,8030,0
20231114,181200,5445220320,8030,8030,8030,8030,0
20231114,181100,5445220320,8030,8030,8030,8030,0
20231114,181000,5445220320,8030,8030,8030,8030,0
20231114,180900,5445220320,8030,8030,8030,8030,0
20231114,180800,5445220320,8030,8030,8030,8030,0
20231114,180700,5445220320,8030,8030,8030,8030,0
20231114,180600,5445220320,8030,8030,8030,8030,0
20231114,180500,5445220320,8030,8030,8030,8030,0
20231114,180400,5445220320,8030,8030,8030,8030,0
20231114,180300,5445220320,8030,8030,8030,8030,0
20231114,180200,5445220320,8030,8030,8030,8030,0
20231114,180100,5445220320,8030,8030,8030,8030,35046
20231114,180000,5445220320,8030,8030,8030,8030,0
20231114,175900,5445220320,8030,8030,8030,8030,0
20231114,175800,5445220320,8030,8030,8030,8030,0
20231114,175700,5445220320,8030,8030,8030,8030,0
20231114,175600,5445220320,8030,8030,8030,8030,0
20231114,175500,5445220320,8030,8030,8030,8030,0
20231114,175400,5445220320,8030,8030,8030,8030,0
20231114,175300,5445220320,8030,8030,8030,8030,0
20231114,175200,5445220320,8030,8030,8030,8030,0
20231114,175100,5445220320,8030,8030,8030,8030,0
20231114,175000,5445220320,8030,8030,8030,8030,0
20231114,174900,5445220320,8030,8030,8030,8030,0
20231114,174800,5445220320,8030,8030,8030,8030,0
20231114,174700,5445220320,8030,8030,8030,8030,0
20231114,174600,5445220320,8030,8030,8030,8030,0
20231114,174500,5445220320,8030,8030,8030,8030,0
20231114,174400,5445220320,8030,8030,8030,8030,0
20231114,174300,5445220320,8030,8030,8030,8030,0
20231114,174200,5445220320,8030,8030,8030,8030,0
20231114,174100,5445220320,8030,8030,8030,8030,0
20231114,174000,5445220320,8030,8030,8030,8030,0
20231114,173900,5445220320,8030,8030,8030,8030,0
20231114,173800,5445220320,8030,8030,8030,8030,0
20231114,173700,5445220320,8030,8030,8030,8030,0
20231114,173600,5445220320,8030,8030,8030,8030,0
20231114,173500,5445220320,8030,8030,8030,8030,0
20231114,173400,5445220320,8030,8030,8030,8030,0
20231114,173300,5445220320,8030,8030,8030,8030,0
20231114,173200,5445220320,8030,8030,8030,8030,0
20231114,173100,5445220320,8030,8030,8030,8030,35046
20231114,173000,5445220320,8030,8030,8030,8030,0
20231114,172900,5445220320,8030,8030,8030,8030,0
20231114,172800,5445220320,8030,8030,8030,8030,0
20231114,172700,5445220320,8030,8030,8030,8030,0
20231114,172600,5445220320,8030,8030,8030,8030,0
20231114,172500,5445220320,8030,8030,8030,8030,0
20231114,172400,5445220320,8030,8030,8030,8030,0
20231114,172300,5445220320,8030,8030,8030,8030,0
20231114,172200,5445220320,8030,8030,8030,8030,0
20231114,172100,5445220320,8030,8030,8030,8030,0
20231114,172000,5445220320,8030,8030,8030,8030,0
20231114,171900,5445220320,8030,8030,8030,8030,0
20231114,171800,5445220320,8030,8030,8030,8030,0
20231114,171700,5445220320,8030,8030,8030,8030,0
20231114,171600,5445220320,8030,8030,8030,8030,0
20231114,171500,5445220320,8030,8030,8030,8030,0
20231114,171400,5445220320,8030,8030,8030,8030,0
20231114,171300,5445220320,8030,8030,8030,8030,0
20231114,171200,5445220320,8030,8030,8030,8030,0
20231114,171100,5445220320,8030,8030,8030,8030,0
20231114,171000,5445220320,8030,8030,8030,8030,0
20231114,170900,5445220320,8030,8030,8030,8030,0
20231114,170800,5445220320,8030,8030,8030,8030,0
20231114,170700,5445220320,8030,8030,8030,8030,0
20231114,170600,5445220320,8030,8030,8030,8030,0
20231114,170500,5445220320,8030,8030,8030,8030,0
20231114,170400,5445220320,8030,8030,8030,8030,0
20231114,170300,5445220320,8030,8030,8030,8030,0
20231114,170200,5445220320,8030,8030,8030,8030,0
20231114,170100,5445220320,8030,8030,8030,8030,35046
20231114,170000,5445220320,8030,8030,8030,8030,0
20231114,165900,5445220320,8030,8030,8030,8030,0
20231114,165800,5445220320,8030,8030,8030,8030,0
20231114,165700,5445220320,8030,8030,8030,8030,0
20231114,165600,5445220320,8030,8030,8030,8030,0
20231114,165500,5445220320,8030,8030,8030,8030,0
20231114,165400,5445220320,8030,8030,8030,8030,0
20231114,165300,5445220320,8030,8030,8030,8030,0
20231114,165200,5445220320,8030,8030,8030,8030,0
20231114,165100,5445220320,8030,8030,8030,8030,0
20231114,165000,5445220320,8030,8030,8030,8030,0
20231114,164900,5445220320,8030,8030,8030,8030,0
20231114,164800,5445220320,8030,8030,8030,8030,0
20231114,164700,5445220320,8030,8030,8030,8030,0
20231114,164600,5445220320,8030,8030,8030,8030,0
20231114,164500,5445220320,8030,8030,8030,8030,0
20231114,164400,5445220320,8030,8030,8030,8030,0
20231114,164300,5445220320,8030,8030,8030,8030,0
20231114,164200,5445220320,8030,8030,8030,8030,0
20231114,164100,5445220320,8030,8030,8030,8030,0
20231114,164000,5445220320,8030,8030,8030,8030,0
20231114,163900,5445220320,8030,8030,8030,8030,0
20231114,163800,5445220320,8030,8030,8030,8030,0
20231114,163700,5445220320,8030,8030,8030,8030,0
20231114,163600,5445220320,8030,8030,8030,8030,0
20231114,163500,5445220320,8030,8030,8030,8030,0
20231114,163400,5445220320,8030,8030,8030,8030,0
20231114,163300,5445220320,8030,8030,8030,8030,0
20231114,163200,5445220320,8030,8030,8030,8030,0
20231114,163100,5445220320,8030,8030,8030,8030,35046
20231114,163000,5445220320,8030,8030,8030,8030,0
20231114,162900,5445220320,8030,8030,8030,8030,0
20231114,162800,5445220320,8030,8030,8030,8030,0
20231114,162700,5445220320,8030,8030,8030,8030,0
20231114,162600,5445220320,8030,8030,8030,8030,0
20231114,162500,5445220320,8030,8030,8030,8030,0
20231114,162400,5445220320,8030,8030,8030,8030,0
20231114,162300,5445220320,8030,8030,8030,8030,0
20231114,162200,5445220320,8030,8030,8030,8030,0
20231114,162100,5445220320,8030,8030,8030,8030,0
20231114,162000,5445220320,8030,8030,8030,8030,0
20231114,161900,5445220320,8030,8030,8030,8030,0
20231114,161800,5445220320,8030,8030,8030,8030,0
20231114,161700,5445220320,8030,8030,8030,8030,0
20231114,161600,5445220320,8030,8030,8030,8030,0
20231114,161500,5445220320,8030,8030,8030,8030,0
20231114,161400,5445220320,8030,8030,8030,8030,0
20231114,161300,5445220320,8030,8030,8030,8030,0
20231114,161200,5445220320,8030,8030,8030,8030,0
20231114,161100,5445220320,8030,8030,8030,8030,0
20231114,161000,5445220320,8030,8030,8030,8030,0
20231114,160900,5445220320,8030,8030,8030,8030,0
20231114,160800,5445220320,8030,8030,8030,8030,0
20231114,160700,5445220320,8030,8030,8030,8030,0
20231114,160600,5445220320,8030,8030,8030,8030,0
20231114,160500,5445220320,8030,8030,8030,8030,0
20231114,160400,5445220320,8030,8030,8030,8030,0
20231114,160300,5445220320,8030,8030,8030,8030,0
20231114,160200,5445220320,8030,8030,8030,8030,0
20231114,160100,5445220320,8030,8030,8030,8030,35046
20231114,160000,5445220320,8030,8030,8030,8030,0
20231114,155900,5445220320,8030,8030,8030,8030,0
20231114,155800,5445220320,8030,8030,8030,8030,0
20231114,155700,5445220320,8030,8030,8030,8030,0
20231114,155600,5445220320,8030,8030,8030,8030,0
20231114,155500,5445220320,8030,8030,8030,8030,0
20231114,155400,5445220320,8030,8030,8030,8030,0
20231114,155300,5445220320,8030,8030,8030,8030,0
20231114,155200,5445220320,8030,8030,8030,8030,0
20231114,155100,5445220320,8030,8030,8030,8030,0
20231114,155000,5445220320,8030,8030,8030,8030,0
20231114,154900,5445220320,8030,8030,8030,8030,0
20231114,154800,5445220320,8030,8030,8030,8030,0
20231114,154700,5445220320,8030,8030,8030,8030,0
20231114,154600,5445220320,8030,8030,8030,8030,0
20231114,154500,5445220320,8030,8030,8030,8030,0
20231114,154400,5445220320,8030,8030,8030,8030,0
20231114,154300,5445220320,8030,8030,8030,8030,0
20231114,154200,5445220320,8030,8030,8030,8030,0
20231114,154100,5445220320,8030,8030,8030,8030,0
20231114,154000,5445220320,8030,8030,8030,8030,0
20231114,153900,5445220320,8030,8030,8030,8030,0
20231114,153800,5445220320,8030,8030,8030,8030,0
20231114,153700,5445220320,8030,8030,8030,8030,0
20231114,153600,5445220320,8030,8030,8030,8030,0
20231114,153500,5445220320,8030,8030,8030,8030,0
20231114,153400,5445220320,8030,8030,8030,8030,0
20231114,153300,5445220320,8030,8030,8030,8030,0
20231114,153200,5445220320,8030,8030,8030,8030,0
20231114,153100,5445220320,8030,8030,8030,8030,35046
20231114,153000,5445220320,8030,8030,8030,8030,35046
20231114,152900,5163800940,8060,8060,8060,8060,0
20231114,152800,5163800940,8060,8060,8060,8060,0
20231114,152700,5163800940,8060,8060,8060,8060,0
20231114,152600,5163800940,8060,8060,8060,8060,0
20231114,152500,5163800940,8060,8060,8060,8060,0
20231114,152400,5163800940,8060,8060,8060,8060,0
20231114,152300,5163800940,8060,8060,8060,8060,0
20231114,152200,5163800940,8060,8060,8060,8060,0
20231114,152100,5163800940,8060,8060,8060,8060,0
20231114,152000,5163800940,8060,8060,8060,8060,0
20231114,151900,5163800940,8060,8060,8070,8050,3383
20231114,151800,5136550700,8060,8060,8070,8050,1524
20231114,151700,5124272470,8050,8060,8070,8050,2561
20231114,151600,5103636740,8050,8060,8060,8050,2385
20231114,151500,5084437210,8060,8060,8060,8050,1768
20231114,151400,5070197510,8060,8070,8070,8060,2955
20231114,151300,5046380150,8070,8070,8070,8060,2239
20231114,151200,5028315200,8080,8080,8090,8070,1420
20231114,151100,5016840610,8090,8080,8090,8070,2115
20231114,151000,4999761950,8080,8090,8090,8080,350
20231114,150900,4996930960,8090,8060,8090,8060,2490
20231114,150800,4976813300,8090,8090,8090,8060,9820
20231114,150700,4897498010,8080,8090,8090,8080,1157
20231114,150600,4888148330,8090,8080,8090,8080,1024
20231114,150500,4879873510,8090,8090,8090,8070,2275
20231114,150400,4861491290,8090,8080,8090,8080,1441
20231114,150300,4849847960,8080,8080,8100,8080,1232
20231114,150200,4839891380,8100,8100,8100,8080,723
20231114,150100,4834049420,8080,8090,8090,8080,958
20231114,150000,4826300540,8100,8080,8100,8080,537
20231114,145900,4821961220,8080,8100,8110,8080,899
20231114,145800,4814694970,8110,8090,8110,8080,1586
20231114,145700,4801874120,8100,8080,8100,8080,540
20231114,145600,4797509040,8110,8100,8110,8070,12707
20231114,145500,4694874500,8070,8100,8100,8070,8323
20231114,145400,4627592280,8110,8110,8110,8100,313
20231114,145300,4625056940,8110,8100,8110,8100,102
20231114,145200,4624229730,8110,8120,8120,8100,2741
20231114,145100,4601990380,8120,8090,8120,8090,2073
20231114,145000,4585201100,8100,8090,8100,8090,598
20231114,144900,4580362840,8090,8120,8120,8090,590
20231114,144800,4575586330,8120,8120,8120,8120,20
20231114,144700,4575423930,8120,8110,8120,8100,2415
20231114,144600,4555845820,8100,8120,8120,8100,636
20231114,144500,4550688640,8110,8120,8120,8100,537
20231114,144400,4546336640,8100,8110,8120,8100,359
20231114,144300,4543427030,8120,8110,8120,8110,823
20231114,144200,4536751900,8110,8110,8120,8110,771
20231114,144100,4530499040,8110,8120,8120,8110,113
20231114,144000,4529581850,8120,8120,8120,8120,167
20231114,143900,4528225810,8120,8110,8120,8110,97
20231114,143800,4527438190,8110,8120,8120,8110,678
20231114,143700,4521938350,8110,8120,8130,8110,2043
20231114,143600,4505359000,8140,8140,8140,8140,11
20231114,143500,4505269460,8140,8140,8140,8130,1665
20231114,143400,4491722690,8140,8140,8140,8140,662
20231114,143300,4486334010,8150,8150,8150,8150,0
20231114,143200,4486334010,8150,8150,8150,8150,710
20231114,143100,4480547510,8150,8150,8150,8150,93
20231114,143000,4479789560,8150,8140,8150,8140,1636
20231114,142900,4466456190,8150,8150,8150,8130,178
20231114,142800,4465006580,8150,8110,8150,8110,6859
20231114,142700,4409278700,8110,8110,8110,8100,124
20231114,142600,4408273730,8110,8090,8110,8080,2533
20231114,142500,4387784090,8090,8110,8110,8090,2531
20231114,142400,4367275560,8100,8090,8100,8070,6709
20231114,142300,4312998660,8090,8100,8100,8090,1036
20231114,142200,4304614690,8100,8110,8110,8100,5995
20231114,142100,4256052330,8110,8130,8130,8110,3149
20231114,142000,4230510780,8120,8120,8120,8120,335
20231114,141900,4227790580,8120,8120,8120,8120,203
20231114,141800,4226142220,8120,8130,8130,8120,1174
20231114,141700,4216607600,8120,8120,8120,8120,0
20231114,141600,4216607600,8120,8130,8130,8120,740
20231114,141500,4210592940,8120,8120,8120,8120,147
20231114,141400,4209399300,8120,8150,8150,8120,517
20231114,141300,4205201060,8150,8140,8150,8140,3550
20231114,141200,4176277280,8120,8110,8130,8100,1539
20231114,141100,4163783760,8100,8130,8130,8100,2537
20231114,141000,4143202860,8120,8120,8130,8120,529
20231114,140900,4138907330,8120,8120,8120,8120,155
20231114,140800,4137648730,8120,8110,8120,8110,1104
20231114,140700,4128687460,8110,8110,8120,8100,574
20231114,140600,4124035620,8110,8100,8110,8100,972
20231114,140500,4116155690,8110,8110,8120,8100,2623
20231114,140400,4094893830,8110,8110,8120,8100,8723
20231114,140300,4024188250,8110,8120,8130,8110,788
20231114,140200,4017797290,8130,8120,8140,8110,3281
20231114,140100,3991166770,8130,8120,8130,8120,1611
20231114,140000,3978074230,8130,8140,8140,8120,2439
20231114,135900,3958246140,8130,8140,8150,8130,1073
20231114,135800,3949515020,8140,8150,8150,8130,717
20231114,135700,3943682790,8130,8160,8160,8130,1877
20231114,135600,3928404760,8140,8140,8160,8140,765
20231114,135500,3922176420,8160,8160,8160,8140,3403
20231114,135400,3894429170,8170,8150,8170,8150,589
20231114,135300,3889624900,8160,8160,8160,8150,1287
20231114,135200,3879133170,8150,8150,8160,8130,2256
20231114,135100,3860748880,8130,8130,8170,8130,784
20231114,135000,3854374850,8130,8160,8180,8130,11624
20231114,134900,3759584170,8180,8170,8180,8160,678
20231114,134800,3754046200,8160,8170,8180,8160,684
20231114,134700,3748464470,8160,8170,8170,8160,456
20231114,134600,3744742410,8160,8170,8170,8160,2568
20231114,134500,3723764310,8170,8170,8200,8170,781
20231114,134400,3717383230,8170,8170,8200,8170,469
20231114,134300,3713550300,8170,8180,8190,8170,1486
20231114,134200,3701396940,8170,8180,8180,8160,821
20231114,134100,3694689870,8160,8180,8180,8160,568
20231114,134000,3690053790,8160,8170,8170,8160,759
20231114,133900,3683858190,8160,8180,8180,8160,625
20231114,133800,3678751290,8180,8170,8190,8170,4492
20231114,133700,3642014330,8170,8160,8180,8160,914
20231114,133600,3634551500,8160,8190,8190,8160,13095
20231114,133500,3527531250,8180,8180,8190,8180,1841
20231114,133400,3512468650,8190,8180,8190,8180,447
20231114,133300,3508811560,8180,8180,8180,8170,1148
20231114,133200,3499424410,8170,8180,8180,8170,1933
20231114,133100,3483619320,8170,8190,8190,8170,2653
20231114,133000,3461918830,8180,8190,8190,8180,498
20231114,132900,3457844270,8180,8190,8200,8180,2152
20231114,132800,3440222280,8200,8200,8200,8190,90
20231114,132700,3439484320,8210,8200,8210,8190,69
20231114,132600,3438919040,8190,8210,8210,8190,1102
20231114,132500,3429883150,8200,8200,8200,8200,426
20231114,132400,3426389950,8200,8210,8210,8200,265
20231114,132300,3424214440,8210,8210,8210,8200,106
20231114,132200,3423344230,8210,8210,8210,8200,731
20231114,132100,3417343090,8200,8200,8200,8200,11
20231114,132000,3417252890,8200,8210,8210,8200,37
20231114,131900,3416949480,8200,8200,8210,8200,249
20231114,131800,3414907650,8190,8200,8200,8190,63
20231114,131700,3414391080,8190,8200,8200,8190,1732
20231114,131600,3400189550,8190,8200,8200,8190,1685
20231114,131500,3386373380,8200,8200,8200,8200,13
20231114,131400,3386266780,8200,8190,8200,8180,2487
20231114,131300,3365899320,8190,8180,8190,8180,234
20231114,131200,3363983970,8190,8180,8190,8180,142
20231114,131100,3362821060,8180,8190,8190,8180,632
20231114,131000,3357645290,8190,8190,8190,8180,539
20231114,130900,3353231150,8190,8190,8190,8180,144
20231114,130800,3352052200,8180,8190,8190,8180,136
20231114,130700,3350938460,8190,8190,8190,8180,395
20231114,130600,3347703610,8190,8180,8190,8180,654
20231114,130500,3342347720,8180,8180,8200,8180,272
20231114,130400,3340120240,8190,8190,8190,8180,1120
20231114,130300,3330948010,8190,8190,8190,8180,109
20231114,130200,3330055350,8200,8180,8200,8180,37
20231114,130100,3329752320,8190,8200,8200,8180,319
20231114,130000,3327136950,8200,8200,8200,8180,215
20231114,125900,3325374230,8200,8200,8200,8180,5629
20231114,125800,3279261240,8200,8200,8200,8200,0
20231114,125700,3279261240,8200,8190,8200,8180,706
20231114,125600,3273479340,8190,8190,8190,8180,4099
20231114,125500,3239910420,8180,8180,8190,8170,806
20231114,125400,3233317460,8170,8180,8180,8170,2456
20231114,125300,3213228740,8170,8170,8180,8170,541
20231114,125200,3208807460,8170,8170,8180,8170,1028
20231114,125100,3200403790,8180,8180,8180,8170,731
20231114,125000,3194430920,8180,8170,8180,8170,383
20231114,124900,3191300940,8170,8170,8180,8170,1176
20231114,124800,3181692990,8170,8180,8180,8170,767
20231114,124700,3175422350,8180,8190,8190,8170,539
20231114,124600,3171017190,8170,8170,8190,8170,334
20231114,124500,3168288290,8170,8180,8190,8170,621
20231114,124400,3163211930,8180,8180,8180,8180,660
20231114,124300,3157813130,8170,8180,8190,8170,1690
20231114,124200,3143990220,8180,8180,8190,8180,455
20231114,124100,3140267750,8180,8180,8190,8180,3214
20231114,124000,3113976270,8180,8190,8200,8180,5199
20231114,123900,3071397620,8190,8210,8210,8190,9792
20231114,123800,2991065530,8210,8210,8220,8210,640
20231114,123700,2985811120,8210,8220,8220,8210,1206
20231114,123600,2975903730,8220,8220,8220,8220,508
20231114,123500,2971727970,8230,8220,8230,8220,463
20231114,123400,2967919070,8220,8230,8230,8220,573
20231114,123300,2963208150,8220,8220,8230,8220,647
20231114,123200,2957889670,8220,8220,8230,8220,769
20231114,123100,2951568480,8220,8230,8230,8220,323
20231114,123000,2948911960,8220,8230,8230,8220,1035
20231114,122900,2940395210,8230,8230,8240,8230,319
20231114,122800,2937768840,8240,8230,8240,8230,20
20231114,122700,2937604150,8230,8230,8230,8230,0
20231114,122600,2937604150,8230,8240,8240,8230,288
20231114,122500,2935231510,8230,8230,8230,8230,0
20231114,122400,2935231510,8230,8240,8250,8230,539
20231114,122300,2930790880,8240,8240,8240,8240,35
20231114,122200,2930502480,8240,8240,8240,8240,0
20231114,122100,2930502480,8240,8230,8240,8230,546
20231114,122000,2926007190,8230,8230,8230,8230,0
20231114,121900,2926007190,8230,8240,8240,8230,85
20231114,121800,2925306830,8240,8240,8240,8240,42
20231114,121700,2924960750,8240,8240,8240,8240,0
20231114,121600,2924960750,8240,8240,8250,8240,56
20231114,121500,2924499000,8240,8240,8250,8230,1698
20231114,121400,2910505900,8230,8240,8240,8230,180
20231114,121300,2909024000,8240,8240,8240,8240,1
20231114,121200,2909015760,8240,8230,8240,8230,254
20231114,121100,2906925330,8230,8230,8230,8230,28
20231114,121000,2906694890,8230,8230,8240,8230,381
20231114,120900,2903556240,8240,8240,8240,8240,0
20231114,120800,2903556240,8240,8230,8240,8220,842
20231114,120700,2896626610,8230,8230,8230,8220,170
20231114,120600,2895227550,8220,8230,8230,8220,207
20231114,120500,2893524040,8230,8230,8230,8220,63
20231114,120400,2893005580,8230,8230,8230,8230,391
20231114,120300,2889787650,8240,8230,8240,8230,61
20231114,120200,2889285160,8240,8240,8240,8230,24
20231114,120100,2889087420,8230,8240,8240,8230,75
20231114,120000,2888469460,8240,8230,8240,8230,45
20231114,115900,2888098830,8240,8240,8240,8230,222
20231114,115800,2886269660,8240,8240,8240,8230,131
20231114,115700,2885190280,8230,8240,8250,8230,277
20231114,115600,2882907850,8250,8240,8250,8240,144
20231114,115500,2881721270,8240,8220,8240,8220,5
20231114,115400,2881680110,8240,8240,8240,8240,6
20231114,115300,2881630670,8240,8240,8240,8220,288
20231114,115200,2879262990,8250,8250,8250,8250,0
20231114,115100,2879262990,8250,8240,8260,8220,2344
20231114,115000,2859924000,8240,8240,8240,8230,2656
20231114,114900,2838039890,8240,8220,8240,8220,2540
20231114,114800,2817161070,8210,8230,8230,8210,1051
20231114,114700,2808519160,8230,8230,8230,8230,0
20231114,114600,2808519160,8230,8240,8240,8230,3172
20231114,114500,2782383470,8230,8220,8230,8220,519
20231114,114400,2778112900,8220,8230,8230,8220,61
20231114,114300,2777611380,8220,8230,8230,8220,127
20231114,114200,2776566260,8230,8230,8230,8230,0
20231114,114100,2776566260,8230,8220,8230,8210,109
20231114,114000,2775670300,8230,8230,8240,8220,65
20231114,113900,2775135370,8240,8220,8240,8210,4122
20231114,113800,2741270550,8230,8210,8230,8210,59
20231114,113700,2740785410,8210,8230,8230,8210,551
20231114,113600,2736260410,8220,8230,8230,8220,101
20231114,113500,2735429330,8230,8230,8230,8210,89
20231114,113400,2734697160,8230,8210,8230,8210,374
20231114,113300,2731623170,8220,8230,8230,8210,41
20231114,113200,2731286110,8230,8230,8230,8210,951
20231114,113100,2723472110,8230,8220,8230,8210,464
20231114,113000,2719658090,8210,8220,8220,8210,207
20231114,112900,2717956650,8220,8230,8230,8220,17
20231114,112800,2717816750,8220,8240,8240,8210,1841
20231114,112700,2702698510,8210,8220,8240,8210,883
20231114,112600,2695441850,8210,8220,8220,8210,2971
20231114,112500,2671040110,8220,8220,8220,8220,4
20231114,112400,2671007230,8220,8210,8220,8210,156
20231114,112300,2669726430,8210,8210,8210,8210,527
20231114,112200,2665399760,8210,8210,8210,8210,339
20231114,112100,2662616570,8210,8220,8230,8210,5473
20231114,112000,2617631160,8220,8230,8240,8220,1471
20231114,111900,2605522850,8230,8230,8230,8220,129
20231114,111800,2604461240,8220,8210,8240,8210,316
20231114,111700,2601864520,8210,8240,8240,8210,260
20231114,111600,2599723240,8220,8220,8230,8220,237
20231114,111500,2597773650,8210,8220,8220,8210,926
20231114,111400,2590163410,8220,8210,8220,8210,696
20231114,111300,2584449190,8210,8210,8220,8200,2062
20231114,111200,2567519230,8210,8230,8230,8200,16005
20231114,111100,2436013600,8230,8240,8240,8230,1165
20231114,111000,2426425580,8240,8240,8240,8240,2
20231114,110900,2426409100,8230,8240,8240,8230,464
20231114,110800,2422586010,8240,8240,8240,8240,0
20231114,110700,2422586010,8240,8240,8240,8240,32
20231114,110600,2422322330,8240,8240,8250,8240,396
20231114,110500,2419059190,8240,8250,8250,8230,199
20231114,110400,2417419720,8230,8250,8260,8230,397
20231114,110300,2414144710,8230,8240,8260,8230,919
20231114,110200,2406570320,8250,8260,8260,8250,3
20231114,110100,2406545550,8250,8250,8250,8250,1
20231114,110000,2406537300,8230,8260,8260,8230,33
20231114,105900,2406265480,8260,8240,8260,8230,788
20231114,105800,2399776810,8240,8260,8260,8240,59
20231114,105700,2399289530,8240,8260,8260,8240,75
20231114,105600,2398670910,8240,8260,8260,8240,21
20231114,105500,2398497470,8240,8240,8270,8230,1440
20231114,105400,2386608820,8230,8220,8240,8220,390
20231114,105300,2383399220,8230,8220,8230,8220,1772
20231114,105200,2368823150,8230,8240,8240,8220,2736
20231114,105100,2346313210,8230,8250,8250,8230,8042
20231114,105000,2280110230,8240,8240,8250,8240,3223
20231114,104900,2253548590,8250,8250,8250,8240,210
20231114,104800,2251816320,8240,8240,8250,8240,106
20231114,104700,2250941880,8240,8260,8270,8240,10206
20231114,104600,2166700810,8260,8270,8270,8260,657
20231114,104500,2161271960,8260,8260,8270,8260,312
20231114,104400,2158693340,8260,8270,8270,8260,231
20231114,104300,2156784760,8260,8270,8280,8260,646
20231114,104200,2151442560,8270,8270,8280,8260,390
20231114,104100,2148216280,8270,8280,8280,8260,1037
20231114,104000,2139639730,8260,8270,8280,8260,2772
20231114,103900,2116727570,8270,8280,8280,8270,2906
20231114,103800,2092672120,8280,8280,8290,8270,4690
20231114,103700,2053837650,8270,8270,8280,8270,323
20231114,103600,2051165190,8260,8270,8280,8260,2143
20231114,103500,2033442790,8260,8270,8270,8260,96
20231114,103400,2032649230,8260,8260,8270,8260,394
20231114,103300,2029393250,8250,8260,8270,8250,10477
20231114,103200,1942843880,8250,8250,8250,8250,441
20231114,103100,1939205630,8240,8240,8240,8240,110
20231114,103000,1938299230,8240,8250,8250,8240,397
20231114,102900,1935024660,8240,8250,8250,8240,403
20231114,102800,1931700110,8240,8250,8250,8240,1797
20231114,102700,1916877150,8250,8250,8260,8240,702
20231114,102600,1911084920,8250,8250,8250,8250,908
20231114,102500,1903593920,8250,8260,8260,8250,83
20231114,102400,1902909120,8250,8250,8260,8250,770
20231114,102300,1896550020,8250,8250,8260,8250,189
20231114,102200,1894989850,8250,8260,8260,8250,1171
20231114,102100,1885318280,8250,8260,8260,8250,327
20231114,102000,1882620230,8250,8250,8260,8250,212
20231114,101900,1880869920,8260,8250,8260,8240,2026
20231114,101800,1864154440,8240,8250,8250,8230,820
20231114,101700,1857401060,8250,8220,8250,8220,516
20231114,101600,1853150360,8220,8230,8240,8220,1882
20231114,101500,1837651080,8230,8230,8230,8230,428
20231114,101400,1834128640,8230,8230,8230,8230,175
20231114,101300,1832688390,8230,8240,8240,8230,2207
20231114,101200,1814504540,8230,8230,8240,8230,12
20231114,101100,1814405680,8230,8200,8240,8200,1278
20231114,101000,1803899290,8200,8210,8210,8200,1605
20231114,100900,1790724660,8210,8210,8210,8210,1001
20231114,100800,1782506450,8210,8210,8210,8210,69
20231114,100700,1781939960,8210,8200,8220,8200,675
20231114,100600,1776399780,8200,8200,8210,8200,1346
20231114,100500,1765360600,8200,8210,8220,8200,6092
20231114,100400,1715348230,8210,8230,8230,8210,7725
20231114,100300,1651838580,8240,8230,8240,8230,460
20231114,100200,1648048230,8230,8240,8240,8230,94
20231114,100100,1647274520,8230,8230,8240,8220,674
20231114,100000,1641729080,8220,8220,8230,8220,1099
20231114,095900,1632695180,8220,8230,8240,8220,4943
20231114,095800,1592017960,8230,8230,8240,8230,153
20231114,095700,1590758070,8230,8240,8240,8230,821
20231114,095600,1583993450,8240,8230,8240,8230,2850
20231114,095500,1560532920,8230,8240,8240,8230,394
20231114,095400,1557287140,8230,8230,8230,8230,256
20231114,095300,1555180260,8230,8220,8230,8220,1234
20231114,095200,1545035050,8240,8230,8240,8220,590
20231114,095100,1540180000,8230,8230,8230,8220,2376
20231114,095000,1520637900,8230,8230,8230,8230,358
20231114,094900,1517691560,8220,8230,8230,8220,633
20231114,094800,1512482200,8220,8230,8240,8220,1641
20231114,094700,1498977570,8230,8240,8240,8220,4341
20231114,094600,1463252910,8230,8230,8240,8230,2488
20231114,094500,1442776570,8240,8240,8240,8230,753
20231114,094400,1436573790,8240,8250,8250,8240,219
20231114,094300,1434768350,8240,8250,8250,8240,118
20231114,094200,1433795500,8250,8250,8250,8240,1173
20231114,094100,1424122480,8250,8260,8260,8250,1740
20231114,094000,1409751370,8260,8260,8270,8260,1571
20231114,093900,1396773390,8260,8270,8270,8260,856
20231114,093800,1389694410,8260,8250,8270,8250,4118
20231114,093700,1355659740,8260,8260,8260,8230,6961
20231114,093600,1298219360,8230,8240,8260,8230,5485
20231114,093500,1252974040,8230,8230,8250,8220,5009
20231114,093400,1211724920,8230,8240,8250,8230,666
20231114,093300,1206237100,8230,8240,8250,8220,2719
20231114,093200,1183836690,8240,8230,8250,8220,1819
20231114,093100,1168855830,8220,8230,8240,8220,3053
20231114,093000,1143730090,8220,8230,8230,8220,7660
20231114,092900,1080741560,8220,8230,8230,8220,958
20231114,092800,1072865070,8220,8220,8230,8220,2340
20231114,092700,1053619140,8220,8220,8230,8220,1587
20231114,092600,1040573990,8230,8230,8230,8230,3
20231114,092500,1040549300,8230,8250,8250,8230,4176
20231114,092400,1006142250,8250,8240,8250,8240,323
20231114,092300,1003477970,8250,8240,8250,8240,1560
20231114,092200,990619270,8240,8240,8240,8230,924
20231114,092100,983013210,8240,8210,8240,8210,1793
20231114,092000,968243630,8220,8210,8220,8190,889
20231114,091900,960950140,8190,8190,8200,8180,9150
20231114,091800,886006290,8190,8210,8220,8180,5170
20231114,091700,843635380,8200,8200,8210,8200,226
20231114,091600,841782160,8210,8220,8220,8200,6030
20231114,091500,792290760,8220,8230,8230,8210,1349
20231114,091400,781209750,8220,8240,8240,8220,4153
20231114,091300,747063090,8240,8240,8250,8230,8842
20231114,091200,674250380,8230,8250,8250,8230,1737
20231114,091100,659950530,8240,8240,8240,8230,2482
20231114,091000,639502850,8240,8210,8240,8210,2209
20231114,090900,621353590,8210,8240,8240,8210,8974
20231114,090800,547518990,8250,8250,8260,8250,7788
20231114,090700,483241130,8240,8240,8250,8230,9268
20231114,090600,406865380,8210,8210,8230,8200,3742
20231114,090500,376097010,8210,8210,8230,8200,4371
20231114,090400,340196900,8210,8220,8230,8200,3710
20231114,090300,309742760,8220,8220,8230,8210,3332
20231114,090200,282356280,8220,8230,8240,8210,3571
20231114,090100,252967730,8220,8270,8280,8220,11183
20231114,090000,160814760,8270,8280,8280,8200,19483