KissMeData/096610/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,200100,12910197250,8030,8030,8030,8030,10843
20231113,200000,12910197250,8030,8030,8030,8030,0
20231113,195900,12910197250,8030,8030,8030,8030,0
20231113,195800,12910197250,8030,8030,8030,8030,0
20231113,195700,12910197250,8030,8030,8030,8030,0
20231113,195600,12910197250,8030,8030,8030,8030,0
20231113,195500,12910197250,8030,8030,8030,8030,0
20231113,195400,12910197250,8030,8030,8030,8030,0
20231113,195300,12910197250,8030,8030,8030,8030,0
20231113,195200,12910197250,8030,8030,8030,8030,0
20231113,195100,12910197250,8030,8030,8030,8030,0
20231113,195000,12910197250,8030,8030,8030,8030,0
20231113,194900,12910197250,8030,8030,8030,8030,0
20231113,194800,12910197250,8030,8030,8030,8030,0
20231113,194700,12910197250,8030,8030,8030,8030,0
20231113,194600,12910197250,8030,8030,8030,8030,0
20231113,194500,12910197250,8030,8030,8030,8030,0
20231113,194400,12910197250,8030,8030,8030,8030,0
20231113,194300,12910197250,8030,8030,8030,8030,0
20231113,194200,12910197250,8030,8030,8030,8030,0
20231113,194100,12910197250,8030,8030,8030,8030,0
20231113,194000,12910197250,8030,8030,8030,8030,0
20231113,193900,12910197250,8030,8030,8030,8030,0
20231113,193800,12910197250,8030,8030,8030,8030,0
20231113,193700,12910197250,8030,8030,8030,8030,0
20231113,193600,12910197250,8030,8030,8030,8030,0
20231113,193500,12910197250,8030,8030,8030,8030,0
20231113,193400,12910197250,8030,8030,8030,8030,0
20231113,193300,12910197250,8030,8030,8030,8030,0
20231113,193200,12910197250,8030,8030,8030,8030,0
20231113,193100,12910197250,8030,8030,8030,8030,10843
20231113,193000,12910197250,8030,8030,8030,8030,0
20231113,192900,12910197250,8030,8030,8030,8030,0
20231113,192800,12910197250,8030,8030,8030,8030,0
20231113,192700,12910197250,8030,8030,8030,8030,0
20231113,192600,12910197250,8030,8030,8030,8030,0
20231113,192500,12910197250,8030,8030,8030,8030,0
20231113,192400,12910197250,8030,8030,8030,8030,0
20231113,192300,12910197250,8030,8030,8030,8030,0
20231113,192200,12910197250,8030,8030,8030,8030,0
20231113,192100,12910197250,8030,8030,8030,8030,0
20231113,192000,12910197250,8030,8030,8030,8030,0
20231113,191900,12910197250,8030,8030,8030,8030,0
20231113,191800,12910197250,8030,8030,8030,8030,0
20231113,191700,12910197250,8030,8030,8030,8030,0
20231113,191600,12910197250,8030,8030,8030,8030,0
20231113,191500,12910197250,8030,8030,8030,8030,0
20231113,191400,12910197250,8030,8030,8030,8030,0
20231113,191300,12910197250,8030,8030,8030,8030,0
20231113,191200,12910197250,8030,8030,8030,8030,0
20231113,191100,12910197250,8030,8030,8030,8030,0
20231113,191000,12910197250,8030,8030,8030,8030,0
20231113,190900,12910197250,8030,8030,8030,8030,0
20231113,190800,12910197250,8030,8030,8030,8030,0
20231113,190700,12910197250,8030,8030,8030,8030,0
20231113,190600,12910197250,8030,8030,8030,8030,0
20231113,190500,12910197250,8030,8030,8030,8030,0
20231113,190400,12910197250,8030,8030,8030,8030,0
20231113,190300,12910197250,8030,8030,8030,8030,0
20231113,190200,12910197250,8030,8030,8030,8030,0
20231113,190100,12910197250,8030,8030,8030,8030,10843
20231113,190000,12910197250,8030,8030,8030,8030,0
20231113,185900,12910197250,8030,8030,8030,8030,0
20231113,185800,12910197250,8030,8030,8030,8030,0
20231113,185700,12910197250,8030,8030,8030,8030,0
20231113,185600,12910197250,8030,8030,8030,8030,0
20231113,185500,12910197250,8030,8030,8030,8030,0
20231113,185400,12910197250,8030,8030,8030,8030,0
20231113,185300,12910197250,8030,8030,8030,8030,0
20231113,185200,12910197250,8030,8030,8030,8030,0
20231113,185100,12910197250,8030,8030,8030,8030,0
20231113,185000,12910197250,8030,8030,8030,8030,0
20231113,184900,12910197250,8030,8030,8030,8030,0
20231113,184800,12910197250,8030,8030,8030,8030,0
20231113,184700,12910197250,8030,8030,8030,8030,0
20231113,184600,12910197250,8030,8030,8030,8030,0
20231113,184500,12910197250,8030,8030,8030,8030,0
20231113,184400,12910197250,8030,8030,8030,8030,0
20231113,184300,12910197250,8030,8030,8030,8030,0
20231113,184200,12910197250,8030,8030,8030,8030,0
20231113,184100,12910197250,8030,8030,8030,8030,0
20231113,184000,12910197250,8030,8030,8030,8030,0
20231113,183900,12910197250,8030,8030,8030,8030,0
20231113,183800,12910197250,8030,8030,8030,8030,0
20231113,183700,12910197250,8030,8030,8030,8030,0
20231113,183600,12910197250,8030,8030,8030,8030,0
20231113,183500,12910197250,8030,8030,8030,8030,0
20231113,183400,12910197250,8030,8030,8030,8030,0
20231113,183300,12910197250,8030,8030,8030,8030,0
20231113,183200,12910197250,8030,8030,8030,8030,0
20231113,183100,12910197250,8030,8030,8030,8030,10843
20231113,183000,12910197250,8030,8030,8030,8030,0
20231113,182900,12910197250,8030,8030,8030,8030,0
20231113,182800,12910197250,8030,8030,8030,8030,0
20231113,182700,12910197250,8030,8030,8030,8030,0
20231113,182600,12910197250,8030,8030,8030,8030,0
20231113,182500,12910197250,8030,8030,8030,8030,0
20231113,182400,12910197250,8030,8030,8030,8030,0
20231113,182300,12910197250,8030,8030,8030,8030,0
20231113,182200,12910197250,8030,8030,8030,8030,0
20231113,182100,12910197250,8030,8030,8030,8030,0
20231113,182000,12910197250,8030,8030,8030,8030,0
20231113,181900,12910197250,8030,8030,8030,8030,0
20231113,181800,12910197250,8030,8030,8030,8030,0
20231113,181700,12910197250,8030,8030,8030,8030,0
20231113,181600,12910197250,8030,8030,8030,8030,0
20231113,181500,12910197250,8030,8030,8030,8030,0
20231113,181400,12910197250,8030,8030,8030,8030,0
20231113,181300,12910197250,8030,8030,8030,8030,0
20231113,181200,12910197250,8030,8030,8030,8030,0
20231113,181100,12910197250,8030,8030,8030,8030,0
20231113,181000,12910197250,8030,8030,8030,8030,0
20231113,180900,12910197250,8030,8030,8030,8030,0
20231113,180800,12910197250,8030,8030,8030,8030,0
20231113,180700,12910197250,8030,8030,8030,8030,0
20231113,180600,12910197250,8030,8030,8030,8030,0
20231113,180500,12910197250,8030,8030,8030,8030,0
20231113,180400,12910197250,8030,8030,8030,8030,0
20231113,180300,12910197250,8030,8030,8030,8030,0
20231113,180200,12910197250,8030,8030,8030,8030,0
20231113,180100,12910197250,8030,8030,8030,8030,10843
20231113,180000,12910197250,8030,8030,8030,8030,0
20231113,175900,12910197250,8030,8030,8030,8030,0
20231113,175800,12910197250,8030,8030,8030,8030,0
20231113,175700,12910197250,8030,8030,8030,8030,0
20231113,175600,12910197250,8030,8030,8030,8030,0
20231113,175500,12910197250,8030,8030,8030,8030,0
20231113,175400,12910197250,8030,8030,8030,8030,0
20231113,175300,12910197250,8030,8030,8030,8030,0
20231113,175200,12910197250,8030,8030,8030,8030,0
20231113,175100,12910197250,8030,8030,8030,8030,0
20231113,175000,12910197250,8030,8030,8030,8030,0
20231113,174900,12910197250,8030,8030,8030,8030,0
20231113,174800,12910197250,8030,8030,8030,8030,0
20231113,174700,12910197250,8030,8030,8030,8030,0
20231113,174600,12910197250,8030,8030,8030,8030,0
20231113,174500,12910197250,8030,8030,8030,8030,0
20231113,174400,12910197250,8030,8030,8030,8030,0
20231113,174300,12910197250,8030,8030,8030,8030,0
20231113,174200,12910197250,8030,8030,8030,8030,0
20231113,174100,12910197250,8030,8030,8030,8030,0
20231113,174000,12910197250,8030,8030,8030,8030,0
20231113,173900,12910197250,8030,8030,8030,8030,0
20231113,173800,12910197250,8030,8030,8030,8030,0
20231113,173700,12910197250,8030,8030,8030,8030,0
20231113,173600,12910197250,8030,8030,8030,8030,0
20231113,173500,12910197250,8030,8030,8030,8030,0
20231113,173400,12910197250,8030,8030,8030,8030,0
20231113,173300,12910197250,8030,8030,8030,8030,0
20231113,173200,12910197250,8030,8030,8030,8030,0
20231113,173100,12910197250,8030,8030,8030,8030,10843
20231113,173000,12910197250,8030,8030,8030,8030,0
20231113,172900,12910197250,8030,8030,8030,8030,0
20231113,172800,12910197250,8030,8030,8030,8030,0
20231113,172700,12910197250,8030,8030,8030,8030,0
20231113,172600,12910197250,8030,8030,8030,8030,0
20231113,172500,12910197250,8030,8030,8030,8030,0
20231113,172400,12910197250,8030,8030,8030,8030,0
20231113,172300,12910197250,8030,8030,8030,8030,0
20231113,172200,12910197250,8030,8030,8030,8030,0
20231113,172100,12910197250,8030,8030,8030,8030,0
20231113,172000,12910197250,8030,8030,8030,8030,0
20231113,171900,12910197250,8030,8030,8030,8030,0
20231113,171800,12910197250,8030,8030,8030,8030,0
20231113,171700,12910197250,8030,8030,8030,8030,0
20231113,171600,12910197250,8030,8030,8030,8030,0
20231113,171500,12910197250,8030,8030,8030,8030,0
20231113,171400,12910197250,8030,8030,8030,8030,0
20231113,171300,12910197250,8030,8030,8030,8030,0
20231113,171200,12910197250,8030,8030,8030,8030,0
20231113,171100,12910197250,8030,8030,8030,8030,0
20231113,171000,12910197250,8030,8030,8030,8030,0
20231113,170900,12910197250,8030,8030,8030,8030,0
20231113,170800,12910197250,8030,8030,8030,8030,0
20231113,170700,12910197250,8030,8030,8030,8030,0
20231113,170600,12910197250,8030,8030,8030,8030,0
20231113,170500,12910197250,8030,8030,8030,8030,0
20231113,170400,12910197250,8030,8030,8030,8030,0
20231113,170300,12910197250,8030,8030,8030,8030,0
20231113,170200,12910197250,8030,8030,8030,8030,0
20231113,170100,12910197250,8030,8030,8030,8030,10843
20231113,170000,12910197250,8030,8030,8030,8030,0
20231113,165900,12910197250,8030,8030,8030,8030,0
20231113,165800,12910197250,8030,8030,8030,8030,0
20231113,165700,12910197250,8030,8030,8030,8030,0
20231113,165600,12910197250,8030,8030,8030,8030,0
20231113,165500,12910197250,8030,8030,8030,8030,0
20231113,165400,12910197250,8030,8030,8030,8030,0
20231113,165300,12910197250,8030,8030,8030,8030,0
20231113,165200,12910197250,8030,8030,8030,8030,0
20231113,165100,12910197250,8030,8030,8030,8030,0
20231113,165000,12910197250,8030,8030,8030,8030,0
20231113,164900,12910197250,8030,8030,8030,8030,0
20231113,164800,12910197250,8030,8030,8030,8030,0
20231113,164700,12910197250,8030,8030,8030,8030,0
20231113,164600,12910197250,8030,8030,8030,8030,0
20231113,164500,12910197250,8030,8030,8030,8030,0
20231113,164400,12910197250,8030,8030,8030,8030,0
20231113,164300,12910197250,8030,8030,8030,8030,0
20231113,164200,12910197250,8030,8030,8030,8030,0
20231113,164100,12910197250,8030,8030,8030,8030,0
20231113,164000,12910197250,8030,8030,8030,8030,0
20231113,163900,12910197250,8030,8030,8030,8030,0
20231113,163800,12910197250,8030,8030,8030,8030,0
20231113,163700,12910197250,8030,8030,8030,8030,0
20231113,163600,12910197250,8030,8030,8030,8030,0
20231113,163500,12910197250,8030,8030,8030,8030,0
20231113,163400,12910197250,8030,8030,8030,8030,0
20231113,163300,12910197250,8030,8030,8030,8030,0
20231113,163200,12910197250,8030,8030,8030,8030,0
20231113,163100,12910197250,8030,8030,8030,8030,10843
20231113,163000,12910197250,8030,8030,8030,8030,0
20231113,162900,12910197250,8030,8030,8030,8030,0
20231113,162800,12910197250,8030,8030,8030,8030,0
20231113,162700,12910197250,8030,8030,8030,8030,0
20231113,162600,12910197250,8030,8030,8030,8030,0
20231113,162500,12910197250,8030,8030,8030,8030,0
20231113,162400,12910197250,8030,8030,8030,8030,0
20231113,162300,12910197250,8030,8030,8030,8030,0
20231113,162200,12910197250,8030,8030,8030,8030,0
20231113,162100,12910197250,8030,8030,8030,8030,0
20231113,162000,12910197250,8030,8030,8030,8030,0
20231113,161900,12910197250,8030,8030,8030,8030,0
20231113,161800,12910197250,8030,8030,8030,8030,0
20231113,161700,12910197250,8030,8030,8030,8030,0
20231113,161600,12910197250,8030,8030,8030,8030,0
20231113,161500,12910197250,8030,8030,8030,8030,0
20231113,161400,12910197250,8030,8030,8030,8030,0
20231113,161300,12910197250,8030,8030,8030,8030,0
20231113,161200,12910197250,8030,8030,8030,8030,0
20231113,161100,12910197250,8030,8030,8030,8030,0
20231113,161000,12910197250,8030,8030,8030,8030,0
20231113,160900,12910197250,8030,8030,8030,8030,0
20231113,160800,12910197250,8030,8030,8030,8030,0
20231113,160700,12910197250,8030,8030,8030,8030,0
20231113,160600,12910197250,8030,8030,8030,8030,0
20231113,160500,12910197250,8030,8030,8030,8030,0
20231113,160400,12910197250,8030,8030,8030,8030,0
20231113,160300,12910197250,8030,8030,8030,8030,0
20231113,160200,12910197250,8030,8030,8030,8030,0
20231113,160100,12910197250,8030,8030,8030,8030,10843
20231113,160000,12910197250,8030,8030,8030,8030,0
20231113,155900,12910197250,8030,8030,8030,8030,0
20231113,155800,12910197250,8030,8030,8030,8030,0
20231113,155700,12910197250,8030,8030,8030,8030,0
20231113,155600,12910197250,8030,8030,8030,8030,0
20231113,155500,12910197250,8030,8030,8030,8030,0
20231113,155400,12910197250,8030,8030,8030,8030,0
20231113,155300,12910197250,8030,8030,8030,8030,0
20231113,155200,12910197250,8030,8030,8030,8030,0
20231113,155100,12910197250,8030,8030,8030,8030,0
20231113,155000,12910197250,8030,8030,8030,8030,0
20231113,154900,12910197250,8030,8030,8030,8030,0
20231113,154800,12910197250,8030,8030,8030,8030,0
20231113,154700,12910197250,8030,8030,8030,8030,0
20231113,154600,12910197250,8030,8030,8030,8030,0
20231113,154500,12910197250,8030,8030,8030,8030,0
20231113,154400,12910197250,8030,8030,8030,8030,0
20231113,154300,12910197250,8030,8030,8030,8030,0
20231113,154200,12910197250,8030,8030,8030,8030,0
20231113,154100,12910197250,8030,8030,8030,8030,0
20231113,154000,12910197250,8030,8030,8030,8030,0
20231113,153900,12910197250,8030,8030,8030,8030,0
20231113,153800,12910197250,8030,8030,8030,8030,0
20231113,153700,12910197250,8030,8030,8030,8030,0
20231113,153600,12910197250,8030,8030,8030,8030,0
20231113,153500,12910197250,8030,8030,8030,8030,0
20231113,153400,12910197250,8030,8030,8030,8030,0
20231113,153300,12910197250,8030,8030,8030,8030,0
20231113,153200,12910197250,8030,8030,8030,8030,0
20231113,153100,12910197250,8030,8030,8030,8030,10843
20231113,153000,12910197250,8030,8030,8030,8030,10843
20231113,152900,12823127960,8010,8010,8010,8010,0
20231113,152800,12823127960,8010,8010,8010,8010,0
20231113,152700,12823127960,8010,8010,8010,8010,0
20231113,152600,12823127960,8010,8010,8010,8010,0
20231113,152500,12823127960,8010,8010,8010,8010,0
20231113,152400,12823127960,8010,8010,8010,8010,0
20231113,152300,12823127960,8010,8010,8010,8010,0
20231113,152200,12823127960,8010,8010,8010,8010,0
20231113,152100,12823127960,8010,8010,8010,8010,0
20231113,152000,12823127960,8010,8010,8010,8010,0
20231113,151900,12823127960,8010,7950,8030,7950,10689
20231113,151800,12737880330,7950,7940,7960,7940,1130
20231113,151700,12728893060,7940,7970,7970,7940,1224
20231113,151600,12719152570,7980,7960,7980,7950,2106
20231113,151500,12702389680,7960,7950,7970,7950,2882
20231113,151400,12679469910,7950,7980,7980,7950,1087
20231113,151300,12670806650,7970,7980,7980,7970,2372
20231113,151200,12651890060,7980,8030,8030,7980,2074
20231113,151100,12635319160,8000,8080,8080,7980,791
20231113,151000,12628990490,8080,7970,8090,7970,1656
20231113,150900,12615709430,8020,7980,8020,7970,2673
20231113,150800,12594386910,7980,8020,8030,7980,5530
20231113,150700,12550161920,8010,8110,8120,8010,9429
20231113,150600,12474004890,8110,8120,8120,8110,1220
20231113,150500,12464098740,8120,8110,8120,8110,2492
20231113,150400,12443867460,8120,8110,8120,8110,592
20231113,150300,12439066320,8110,8140,8140,8110,4505
20231113,150200,12402454630,8140,8150,8150,8140,837
20231113,150100,12395634320,8160,8160,8160,8150,1004
20231113,150000,12387449800,8160,8150,8160,8150,914
20231113,145900,12379999800,8160,8150,8160,8150,375
20231113,145800,12376943450,8150,8140,8150,8140,245
20231113,145700,12374947020,8140,8130,8140,8120,521
20231113,145600,12370715960,8120,8110,8120,8110,70
20231113,145500,12370147920,8110,8130,8170,8110,3779
20231113,145400,12339460960,8140,8140,8160,8130,368
20231113,145300,12336464170,8130,8150,8150,8130,1397
20231113,145200,12325088210,8150,8140,8150,8140,376
20231113,145100,12322025500,8140,8180,8190,8140,6323
20231113,145000,12270435400,8190,8250,8250,8180,6236
20231113,144900,12219353130,8250,8250,8250,8250,3
20231113,144800,12219328380,8270,8220,8270,8210,674
20231113,144700,12213792340,8270,8260,8280,8210,2118
20231113,144600,12196371270,8290,8290,8290,8250,46
20231113,144500,12195991470,8250,8300,8310,8250,769
20231113,144400,12189645210,8300,8290,8310,8280,583
20231113,144300,12184807180,8300,8240,8300,8240,270
20231113,144200,12182579610,8250,8240,8250,8240,368
20231113,144100,12179547270,8240,8240,8240,8230,104
20231113,144000,12178690740,8250,8230,8250,8210,297
20231113,143900,12176247000,8250,8250,8250,8220,1312
20231113,143800,12165451540,8250,8250,8250,8250,50
20231113,143700,12165039040,8250,8250,8250,8230,2212
20231113,143600,12146827300,8260,8260,8260,8250,142
20231113,143500,12145655730,8270,8250,8270,8250,519
20231113,143400,12141373740,8250,8250,8270,8250,15
20231113,143300,12141249970,8250,8260,8280,8250,368
20231113,143200,12138212550,8290,8290,8290,8290,0
20231113,143100,12138212550,8290,8280,8290,8260,104
20231113,143000,12137353250,8280,8300,8330,8280,656
20231113,142900,12131916920,8300,8300,8330,8300,162
20231113,142800,12130572230,8340,8340,8340,8340,3
20231113,142700,12130547210,8350,8340,8350,8330,265
20231113,142600,12128335830,8350,8350,8350,8340,59
20231113,142500,12127843250,8350,8320,8350,8310,903
20231113,142400,12120321560,8320,8310,8320,8300,280
20231113,142300,12117997410,8330,8340,8350,8330,935
20231113,142200,12110199700,8340,8340,8340,8340,11
20231113,142100,12110107960,8350,8320,8350,8320,2036
20231113,142000,12093130140,8300,8280,8300,8280,718
20231113,141900,12087177020,8280,8290,8290,8280,16
20231113,141800,12087044500,8290,8290,8290,8290,5
20231113,141700,12087003050,8290,8290,8290,8290,0
20231113,141600,12087003050,8290,8290,8290,8290,122
20231113,141500,12085991670,8340,8270,8350,8270,1378
20231113,141400,12074555560,8270,8270,8270,8270,2
20231113,141300,12074539020,8220,8220,8220,8220,99
20231113,141200,12073725240,8220,8220,8220,8220,0
20231113,141100,12073725240,8220,8220,8220,8220,7
20231113,141000,12073667700,8220,8230,8230,8210,651
20231113,140900,12068317980,8230,8230,8230,8230,305
20231113,140800,12065807830,8230,8230,8230,8230,141
20231113,140700,12064647400,8230,8240,8240,8230,106
20231113,140600,12063774940,8240,8240,8240,8240,165
20231113,140500,12062415340,8260,8240,8260,8240,828
20231113,140400,12055591670,8240,8230,8240,8230,125
20231113,140300,12054561770,8210,8270,8270,8210,2337
20231113,140200,12035316790,8270,8280,8280,8270,743
20231113,140100,12029166910,8280,8280,8280,8280,27
20231113,140000,12028943350,8280,8290,8300,8280,45
20231113,135900,12028570170,8290,8290,8290,8290,452
20231113,135800,12024823090,8300,8290,8300,8290,296
20231113,135700,12022369240,8300,8290,8300,8290,293
20231113,135600,12019939880,8290,8290,8290,8290,0
20231113,135500,12019939880,8290,8290,8290,8290,1
20231113,135400,12019931590,8270,8290,8290,8270,546
20231113,135300,12015410330,8280,8280,8280,8280,0
20231113,135200,12015410330,8280,8280,8280,8280,21
20231113,135100,12015236450,8290,8290,8290,8290,130
20231113,135000,12014158750,8290,8290,8290,8290,18
20231113,134900,12014009530,8290,8290,8290,8290,106
20231113,134800,12013130790,8290,8300,8300,8290,330
20231113,134700,12010392730,8320,8310,8320,8310,200
20231113,134600,12008729600,8300,8320,8320,8300,1678
20231113,134500,11994784180,8320,8350,8350,8320,51
20231113,134400,11994359830,8360,8350,8360,8350,380
20231113,134300,11991183090,8360,8320,8360,8320,262
20231113,134200,11989001110,8320,8350,8350,8320,122
20231113,134100,11987984540,8350,8340,8350,8340,322
20231113,134000,11985296390,8310,8310,8310,8310,2
20231113,133900,11985279770,8310,8310,8310,8310,2
20231113,133800,11985263150,8370,8380,8390,8370,1057
20231113,133700,11976414950,8370,8330,8370,8330,3021
20231113,133600,11951215750,8330,8260,8330,8260,1777
20231113,133500,11936475140,8260,8250,8260,8250,179
20231113,133400,11934997000,8240,8270,8270,8240,573
20231113,133300,11930264360,8300,8300,8300,8300,0
20231113,133200,11930264360,8300,8300,8300,8300,0
20231113,133100,11930264360,8300,8270,8300,8270,448
20231113,133000,11926553830,8270,8270,8270,8270,5
20231113,132900,11926512480,8230,8240,8240,8230,75
20231113,132800,11925894760,8270,8270,8270,8270,0
20231113,132700,11925894760,8270,8250,8270,8250,203
20231113,132600,11924216960,8250,8220,8250,8200,909
20231113,132500,11916741770,8200,8200,8210,8200,143
20231113,132400,11915568100,8200,8200,8200,8200,143
20231113,132300,11914395500,8200,8200,8210,8200,236
20231113,132200,11912460270,8200,8230,8230,8200,2565
20231113,132100,11891392390,8230,8230,8230,8230,279
20231113,132000,11889096220,8260,8220,8260,8220,209
20231113,131900,11887373120,8220,8230,8260,8220,177
20231113,131800,11885916120,8220,8210,8220,8210,101
20231113,131700,11885086900,8200,8200,8210,8200,890
20231113,131600,11877788300,8200,8210,8210,8200,127
20231113,131500,11876745760,8210,8210,8210,8210,86
20231113,131400,11876039700,8230,8260,8260,8230,2149
20231113,131300,11858323960,8260,8270,8270,8260,38
20231113,131200,11858009720,8270,8270,8270,8270,22
20231113,131100,11857827780,8260,8260,8260,8260,0
20231113,131000,11857827780,8260,8290,8290,8260,4
20231113,130900,11857794650,8300,8300,8300,8300,2
20231113,130800,11857778050,8240,8300,8300,8240,97
20231113,130700,11856978590,8300,8280,8300,8280,50
20231113,130600,11856563720,8240,8300,8300,8240,127
20231113,130500,11855513850,8300,8300,8300,8300,50
20231113,130400,11855098850,8240,8280,8280,8240,382
20231113,130300,11851950430,8280,8330,8330,8280,111
20231113,130200,11851026330,8330,8290,8330,8290,57
20231113,130100,11850552040,8310,8290,8340,8290,315
20231113,130000,11847927690,8240,8310,8320,8240,740
20231113,125900,11841816720,8330,8330,8330,8330,1
20231113,125800,11841808390,8340,8240,8340,8240,110
20231113,125700,11840893900,8240,8240,8240,8240,79
20231113,125600,11840242940,8300,8300,8300,8300,178
20231113,125500,11838765540,8300,8300,8300,8300,439
20231113,125400,11835121840,8300,8300,8300,8240,434
20231113,125300,11831530100,8300,8240,8310,8240,829
20231113,125200,11824650420,8230,8150,8230,8150,3878
20231113,125100,11792889880,8150,8150,8150,8150,139
20231113,125000,11791757030,8150,8160,8160,8150,1216
20231113,124900,11781842910,8160,8170,8170,8150,873
20231113,124800,11774722960,8170,8170,8170,8170,174
20231113,124700,11773301380,8170,8170,8170,8170,3
20231113,124600,11773276870,8170,8170,8170,8170,30
20231113,124500,11773031770,8170,8170,8170,8170,47
20231113,124400,11772647780,8190,8150,8190,8140,198
20231113,124300,11771034020,8150,8160,8160,8150,428
20231113,124200,11767545580,8160,8170,8180,8150,2021
20231113,124100,11751040250,8160,8190,8200,8160,2961
20231113,124000,11726823990,8190,8200,8210,8190,2219
20231113,123900,11708636770,8210,8220,8220,8210,984
20231113,123800,11700556190,8210,8220,8230,8210,1960
20231113,123700,11684453590,8220,8220,8220,8220,71
20231113,123600,11683869970,8210,8270,8270,8210,1868
20231113,123500,11668498630,8270,8270,8270,8270,4
20231113,123400,11668465550,8250,8250,8250,8250,488
20231113,123300,11664439550,8250,8250,8250,8250,329
20231113,123200,11661725300,8250,8250,8250,8250,162
20231113,123100,11660388800,8250,8250,8250,8250,222
20231113,123000,11658557300,8250,8250,8250,8250,0
20231113,122900,11658557300,8250,8250,8250,8250,1
20231113,122800,11658549050,8250,8250,8250,8250,5
20231113,122700,11658507800,8240,8280,8280,8240,312
20231113,122600,11655934460,8280,8240,8280,8240,190
20231113,122500,11654366640,8240,8260,8260,8240,739
20231113,122400,11648269610,8260,8280,8280,8260,1436
20231113,122300,11636392420,8270,8270,8270,8270,6
20231113,122200,11636342800,8270,8290,8290,8270,1044
20231113,122100,11627697190,8290,8310,8340,8290,374
20231113,122000,11624593610,8280,8310,8310,8280,33
20231113,121900,11624320280,8310,8290,8310,8270,397
20231113,121800,11621029840,8310,8270,8310,8270,102
20231113,121700,11620186220,8260,8310,8310,8260,1267
20231113,121600,11609699640,8320,8340,8340,8320,1163
20231113,121500,11600001320,8340,8360,8360,8340,121
20231113,121400,11598992120,8360,8360,8360,8350,49
20231113,121300,11598582900,8430,8350,8460,8330,215
20231113,121200,11596785230,8330,8280,8350,8270,1412
20231113,121100,11585053690,8270,8280,8280,8270,89
20231113,121000,11584316810,8290,8290,8290,8290,3
20231113,120900,11584291940,8290,8280,8300,8280,406
20231113,120800,11580925820,8280,8260,8290,8260,383
20231113,120700,11577757470,8260,8240,8260,8240,250
20231113,120600,11575695370,8250,8240,8250,8240,411
20231113,120500,11572307210,8240,8220,8240,8220,1194
20231113,120400,11562491250,8220,8260,8260,8220,3743
20231113,120300,11531600320,8260,8270,8270,8260,819
20231113,120200,11524833860,8280,8280,8280,8270,258
20231113,120100,11522699210,8300,8300,8300,8300,21
20231113,120000,11522524910,8300,8280,8300,8260,482
20231113,115900,11518530780,8280,8260,8280,8260,972
20231113,115800,11510491620,8260,8260,8280,8250,1594
20231113,115700,11497329730,8260,8300,8300,8260,1557
20231113,115600,11484434200,8300,8320,8320,8300,566
20231113,115500,11479734260,8320,8340,8340,8300,2752
20231113,115400,11456843730,8340,8470,8470,8330,4873
20231113,115300,11416028800,8420,8420,8470,8420,385
20231113,115200,11412777080,8470,8410,8470,8410,484
20231113,115100,11408690810,8470,8490,8490,8410,1099
20231113,115000,11399413780,8420,8500,8500,8420,5018
20231113,114900,11356970490,8460,8470,8510,8450,3834
20231113,114800,11324441540,8510,8510,8510,8440,924
20231113,114700,11316586620,8440,8480,8510,8440,2781
20231113,114600,11292997070,8440,8460,8480,8440,1231
20231113,114500,11282588790,8480,8460,8500,8450,2426
20231113,114400,11262057190,8500,8480,8500,8450,1257
20231113,114300,11251393680,8450,8470,8520,8450,3815
20231113,114200,11219009540,8510,8490,8530,8470,4365
20231113,114100,11181898750,8510,8460,8510,8450,1844
20231113,114000,11166231240,8520,8480,8530,8470,1434
20231113,113900,11154028500,8480,8450,8480,8400,1664
20231113,113800,11140029060,8440,8410,8450,8410,274
20231113,113700,11137716150,8400,8400,8400,8390,1093
20231113,113600,11128535730,8400,8380,8400,8380,160
20231113,113500,11127192390,8380,8390,8440,8380,1329
20231113,113400,11116052870,8400,8390,8400,8350,1058
20231113,113300,11107197120,8390,8410,8410,8380,892
20231113,113200,11099703790,8400,8460,8460,8400,450
20231113,113100,11095907190,8450,8450,8450,8450,213
20231113,113000,11094107340,8460,8450,8460,8450,305
20231113,112900,11091527650,8450,8460,8460,8400,156
20231113,112800,11090209490,8400,8440,8440,8380,2843
20231113,112700,11066291130,8440,8470,8470,8430,1579
20231113,112600,11052945270,8470,8510,8530,8470,1151
20231113,112500,11043158040,8500,8430,8500,8430,704
20231113,112400,11037185900,8420,8450,8460,8420,1734
20231113,112300,11022561170,8450,8470,8470,8450,1275
20231113,112200,11011771530,8470,8460,8510,8460,1636
20231113,112100,10997911040,8470,8490,8490,8470,2019
20231113,112000,10980797100,8490,8500,8500,8480,1082
20231113,111900,10971614550,8500,8510,8540,8500,1436
20231113,111800,10959396740,8510,8530,8580,8500,4535
20231113,111700,10920612140,8530,8470,8530,8470,2578
20231113,111600,10898710250,8470,8510,8520,8430,2805
20231113,111500,10874920680,8520,8500,8530,8500,3360
20231113,111400,10846324150,8500,8440,8510,8440,3641
20231113,111300,10815428720,8440,8420,8480,8400,4492
20231113,111200,10777529830,8420,8410,8420,8400,321
20231113,111100,10774830750,8410,8410,8430,8400,2679
20231113,111000,10752315780,8410,8430,8460,8400,2426
20231113,110900,10731864470,8450,8380,8460,8380,3034
20231113,110800,10706279640,8380,8410,8450,8360,1993
20231113,110700,10689524840,8400,8310,8400,8310,7227
20231113,110600,10629026500,8310,8310,8310,8310,126
20231113,110500,10627979440,8310,8310,8320,8310,681
20231113,110400,10622318870,8300,8300,8320,8290,1578
20231113,110300,10609219820,8300,8310,8320,8290,698
20231113,110200,10603425530,8320,8330,8350,8290,1057
20231113,110100,10594629530,8300,8250,8330,8250,2293
20231113,110000,10575627450,8250,8260,8290,8250,488
20231113,105900,10571591910,8230,8230,8250,8230,2086
20231113,105800,10554416390,8230,8220,8280,8220,1093
20231113,105700,10545399420,8220,8210,8220,8210,1746
20231113,105600,10531058260,8220,8260,8260,8220,1795
20231113,105500,10516275550,8260,8250,8280,8250,1922
20231113,105400,10500393950,8250,8210,8260,8210,766
20231113,105300,10494083120,8240,8250,8250,8190,409
20231113,105200,10490717640,8250,8160,8250,8160,2810
20231113,105100,10467645860,8190,8140,8190,8140,1236
20231113,105000,10457552680,8140,8150,8150,8140,692
20231113,104900,10451915650,8150,8180,8180,8140,1482
20231113,104800,10439838850,8180,8140,8180,8130,866
20231113,104700,10432792030,8140,8080,8150,8080,1863
20231113,104600,10417687370,8080,8040,8080,8040,1495
20231113,104500,10405616240,8040,8120,8120,8040,12142
20231113,104400,10307530590,8120,8170,8180,8120,7182
20231113,104300,10248971330,8170,8160,8170,8160,416
20231113,104200,10245573320,8170,8170,8180,8170,1149
20231113,104100,10236185980,8170,8220,8230,8170,1953
20231113,104000,10220150240,8230,8270,8270,8230,2319
20231113,103900,10201011600,8260,8300,8300,8260,2601
20231113,103800,10179462760,8310,8310,8320,8310,541
20231113,103700,10174966070,8300,8290,8320,8290,1469
20231113,103600,10162773250,8290,8280,8300,8280,639
20231113,103500,10157473550,8260,8250,8280,8250,619
20231113,103400,10152362350,8250,8280,8280,8250,2877
20231113,103300,10128599300,8290,8290,8290,8270,1721
20231113,103200,10114338050,8290,8300,8310,8290,898
20231113,103100,10106886970,8310,8310,8320,8290,251
20231113,103000,10104800620,8310,8320,8320,8290,320
20231113,102900,10102143280,8320,8300,8320,8270,266
20231113,102800,10099937350,8270,8260,8310,8260,2086
20231113,102700,10082655030,8260,8300,8300,8260,420
20231113,102600,10079176430,8300,8270,8300,8250,811
20231113,102500,10072477950,8270,8290,8290,8270,486
20231113,102400,10068455510,8290,8320,8330,8290,526
20231113,102300,10064082680,8330,8280,8330,8280,1284
20231113,102200,10053417380,8290,8290,8290,8230,558
20231113,102100,10048807200,8230,8230,8280,8230,348
20231113,102000,10045934230,8230,8210,8230,8210,426
20231113,101900,10042436490,8200,8200,8230,8200,1302
20231113,101800,10031749960,8210,8200,8210,8200,414
20231113,101700,10028352730,8200,8200,8220,8200,350
20231113,101600,10025480930,8200,8220,8220,8200,610
20231113,101500,10020476030,8220,8200,8310,8190,1971
20231113,101400,10004248880,8230,8200,8230,8180,1089
20231113,101300,9995321870,8190,8220,8220,8180,5826
20231113,101200,9947536240,8230,8240,8240,8220,652
20231113,101100,9942172320,8240,8250,8280,8240,1286
20231113,101000,9931557790,8250,8250,8260,8240,388
20231113,100900,9928359170,8250,8230,8280,8200,3953
20231113,100800,9895872780,8280,8270,8310,8230,3232
20231113,100700,9869178110,8250,8220,8290,8220,940
20231113,100600,9861414860,8250,8280,8300,8220,1864
20231113,100500,9846028910,8280,8310,8310,8230,1398
20231113,100400,9834477870,8310,8260,8330,8240,2518
20231113,100300,9813595660,8260,8200,8270,8200,1759
20231113,100200,9799123570,8180,8200,8200,8170,978
20231113,100100,9791120970,8190,8190,8200,8180,504
20231113,100000,9786993220,8190,8170,8190,8160,1434
20231113,095900,9775266800,8160,8200,8200,8150,3363
20231113,095800,9747814080,8200,8210,8210,8180,1562
20231113,095700,9735007870,8210,8230,8230,8120,15430
20231113,095600,9608940860,8240,8290,8290,8210,10664
20231113,095500,9521035930,8290,8410,8430,8290,12137
20231113,095400,9419680300,8400,8440,8450,8400,4998
20231113,095300,9377659980,8400,8460,8490,8400,5471
20231113,095200,9331566270,8460,8490,8540,8460,2677
20231113,095100,9308866390,8450,8440,8550,8410,3987
20231113,095000,9275113220,8430,8580,8580,8410,9637
20231113,094900,9193436350,8550,8660,8660,8520,9160
20231113,094800,9114771950,8660,8590,8670,8580,6889
20231113,094700,9055329050,8600,8580,8640,8560,2495
20231113,094600,9033894250,8580,8570,8620,8520,2578
20231113,094500,9011799720,8560,8460,8670,8450,6458
20231113,094400,8956695990,8460,8490,8500,8410,7835
20231113,094300,8890431310,8500,8640,8640,8450,21013
20231113,094200,8712027860,8560,8700,8770,8550,25404
20231113,094100,8492021180,8760,8680,8780,8630,13759
20231113,094000,8372415310,8650,8580,8750,8580,17507
20231113,093900,8220382670,8610,8550,8650,8550,13471
20231113,093800,8104681960,8570,8750,8800,8370,46372
20231113,093700,7704638750,8730,8770,8800,8620,36870
20231113,093600,7383493820,8800,8970,9130,8600,95194
20231113,093500,6542801980,8970,8570,9010,8470,77350
20231113,093400,5860582960,8560,8360,8880,8360,80573
20231113,093300,5163545900,8350,8370,8440,8300,10606
20231113,093200,5074762410,8370,8420,8470,8360,11414
20231113,093100,4978878790,8430,8350,8450,8280,8225
20231113,093000,4910346140,8380,8270,8390,8250,10036
20231113,092900,4826870420,8260,8380,8530,8260,51471
20231113,092800,4393363530,8340,8290,8390,8260,14418
20231113,092700,4273187820,8300,8210,8330,8190,23692
20231113,092600,4077443630,8220,8120,8250,8100,12122
20231113,092500,3978086240,8170,8050,8200,8030,10402
20231113,092400,3893463200,8050,8030,8050,8020,2924
20231113,092300,3869962520,8040,8040,8050,8010,5468
20231113,092200,3826095170,8050,8040,8070,8040,4746
20231113,092100,3787903580,8050,8110,8160,8030,19225
20231113,092000,3632155590,8100,8050,8140,8030,18012
20231113,091900,3486691080,8030,7980,8040,7980,8476
20231113,091800,3418806410,7990,7980,7990,7970,6308
20231113,091700,3368497150,7980,7970,7990,7960,4560
20231113,091600,3332140640,7970,7980,8020,7950,9907
20231113,091500,3253044490,7980,7950,7990,7940,8744
20231113,091400,3183428860,7940,7880,7970,7860,8930
20231113,091300,3112835200,7870,7860,7900,7840,4870
20231113,091200,3074530800,7860,7860,7860,7820,4369
20231113,091100,3040247060,7850,7900,7900,7850,8104
20231113,091000,2976494100,7890,7910,7920,7860,5602
20231113,090900,2932246790,7900,7810,7910,7800,28416
20231113,090800,2709230930,7800,7890,7900,7800,19792
20231113,090700,2553994650,7890,7870,7900,7870,5720
20231113,090600,2508924290,7870,7930,7940,7860,16760
20231113,090500,2376655410,7930,7940,7970,7900,11185
20231113,090400,2287849280,7950,7880,7950,7820,20518
20231113,090300,2126135040,7850,8030,8050,7800,52855
20231113,090200,1706887820,8030,8110,8150,8030,32308
20231113,090100,1445901640,8100,8200,8260,8100,52012
20231113,090000,1019658460,8190,8530,8550,8150,120999