KissMeData/048430/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,192700,319960750,8070,8070,8070,8070,1873
20231117,192600,319960750,8070,8070,8070,8070,0
20231117,192500,319960750,8070,8070,8070,8070,0
20231117,192400,319960750,8070,8070,8070,8070,0
20231117,192300,319960750,8070,8070,8070,8070,0
20231117,192200,319960750,8070,8070,8070,8070,0
20231117,192100,319960750,8070,8070,8070,8070,0
20231117,192000,319960750,8070,8070,8070,8070,0
20231117,191900,319960750,8070,8070,8070,8070,0
20231117,191800,319960750,8070,8070,8070,8070,0
20231117,191700,319960750,8070,8070,8070,8070,0
20231117,191600,319960750,8070,8070,8070,8070,0
20231117,191500,319960750,8070,8070,8070,8070,0
20231117,191400,319960750,8070,8070,8070,8070,0
20231117,191300,319960750,8070,8070,8070,8070,0
20231117,191200,319960750,8070,8070,8070,8070,0
20231117,191100,319960750,8070,8070,8070,8070,0
20231117,191000,319960750,8070,8070,8070,8070,0
20231117,190900,319960750,8070,8070,8070,8070,0
20231117,190800,319960750,8070,8070,8070,8070,0
20231117,190700,319960750,8070,8070,8070,8070,0
20231117,190600,319960750,8070,8070,8070,8070,0
20231117,190500,319960750,8070,8070,8070,8070,0
20231117,190400,319960750,8070,8070,8070,8070,0
20231117,190300,319960750,8070,8070,8070,8070,0
20231117,190200,319960750,8070,8070,8070,8070,0
20231117,190100,319960750,8070,8070,8070,8070,0
20231117,190000,319960750,8070,8070,8070,8070,0
20231117,185900,319960750,8070,8070,8070,8070,0
20231117,185800,319960750,8070,8070,8070,8070,0
20231117,185700,319960750,8070,8070,8070,8070,1873
20231117,185600,319960750,8070,8070,8070,8070,0
20231117,185500,319960750,8070,8070,8070,8070,0
20231117,185400,319960750,8070,8070,8070,8070,0
20231117,185300,319960750,8070,8070,8070,8070,0
20231117,185200,319960750,8070,8070,8070,8070,0
20231117,185100,319960750,8070,8070,8070,8070,0
20231117,185000,319960750,8070,8070,8070,8070,0
20231117,184900,319960750,8070,8070,8070,8070,0
20231117,184800,319960750,8070,8070,8070,8070,0
20231117,184700,319960750,8070,8070,8070,8070,0
20231117,184600,319960750,8070,8070,8070,8070,0
20231117,184500,319960750,8070,8070,8070,8070,0
20231117,184400,319960750,8070,8070,8070,8070,0
20231117,184300,319960750,8070,8070,8070,8070,0
20231117,184200,319960750,8070,8070,8070,8070,0
20231117,184100,319960750,8070,8070,8070,8070,0
20231117,184000,319960750,8070,8070,8070,8070,0
20231117,183900,319960750,8070,8070,8070,8070,0
20231117,183800,319960750,8070,8070,8070,8070,0
20231117,183700,319960750,8070,8070,8070,8070,0
20231117,183600,319960750,8070,8070,8070,8070,0
20231117,183500,319960750,8070,8070,8070,8070,0
20231117,183400,319960750,8070,8070,8070,8070,0
20231117,183300,319960750,8070,8070,8070,8070,0
20231117,183200,319960750,8070,8070,8070,8070,0
20231117,183100,319960750,8070,8070,8070,8070,0
20231117,183000,319960750,8070,8070,8070,8070,0
20231117,182900,319960750,8070,8070,8070,8070,0
20231117,182800,319960750,8070,8070,8070,8070,0
20231117,182700,319960750,8070,8070,8070,8070,1873
20231117,182600,319960750,8070,8070,8070,8070,0
20231117,182500,319960750,8070,8070,8070,8070,0
20231117,182400,319960750,8070,8070,8070,8070,0
20231117,182300,319960750,8070,8070,8070,8070,0
20231117,182200,319960750,8070,8070,8070,8070,0
20231117,182100,319960750,8070,8070,8070,8070,0
20231117,182000,319960750,8070,8070,8070,8070,0
20231117,181900,319960750,8070,8070,8070,8070,0
20231117,181800,319960750,8070,8070,8070,8070,0
20231117,181700,319960750,8070,8070,8070,8070,0
20231117,181600,319960750,8070,8070,8070,8070,0
20231117,181500,319960750,8070,8070,8070,8070,0
20231117,181400,319960750,8070,8070,8070,8070,0
20231117,181300,319960750,8070,8070,8070,8070,0
20231117,181200,319960750,8070,8070,8070,8070,0
20231117,181100,319960750,8070,8070,8070,8070,0
20231117,181000,319960750,8070,8070,8070,8070,0
20231117,180900,319960750,8070,8070,8070,8070,0
20231117,180800,319960750,8070,8070,8070,8070,0
20231117,180700,319960750,8070,8070,8070,8070,0
20231117,180600,319960750,8070,8070,8070,8070,0
20231117,180500,319960750,8070,8070,8070,8070,0
20231117,180400,319960750,8070,8070,8070,8070,0
20231117,180300,319960750,8070,8070,8070,8070,0
20231117,180200,319960750,8070,8070,8070,8070,0
20231117,180100,319960750,8070,8070,8070,8070,0
20231117,180000,319960750,8070,8070,8070,8070,0
20231117,175900,319960750,8070,8070,8070,8070,0
20231117,175800,319960750,8070,8070,8070,8070,0
20231117,175700,319960750,8070,8070,8070,8070,1873
20231117,175600,319960750,8070,8070,8070,8070,0
20231117,175500,319960750,8070,8070,8070,8070,0
20231117,175400,319960750,8070,8070,8070,8070,0
20231117,175300,319960750,8070,8070,8070,8070,0
20231117,175200,319960750,8070,8070,8070,8070,0
20231117,175100,319960750,8070,8070,8070,8070,0
20231117,175000,319960750,8070,8070,8070,8070,0
20231117,174900,319960750,8070,8070,8070,8070,0
20231117,174800,319960750,8070,8070,8070,8070,0
20231117,174700,319960750,8070,8070,8070,8070,0
20231117,174600,319960750,8070,8070,8070,8070,0
20231117,174500,319960750,8070,8070,8070,8070,0
20231117,174400,319960750,8070,8070,8070,8070,0
20231117,174300,319960750,8070,8070,8070,8070,0
20231117,174200,319960750,8070,8070,8070,8070,0
20231117,174100,319960750,8070,8070,8070,8070,0
20231117,174000,319960750,8070,8070,8070,8070,0
20231117,173900,319960750,8070,8070,8070,8070,0
20231117,173800,319960750,8070,8070,8070,8070,0
20231117,173700,319960750,8070,8070,8070,8070,0
20231117,173600,319960750,8070,8070,8070,8070,0
20231117,173500,319960750,8070,8070,8070,8070,0
20231117,173400,319960750,8070,8070,8070,8070,0
20231117,173300,319960750,8070,8070,8070,8070,0
20231117,173200,319960750,8070,8070,8070,8070,0
20231117,173100,319960750,8070,8070,8070,8070,0
20231117,173000,319960750,8070,8070,8070,8070,0
20231117,172900,319960750,8070,8070,8070,8070,0
20231117,172800,319960750,8070,8070,8070,8070,0
20231117,172700,319960750,8070,8070,8070,8070,1873
20231117,172600,319960750,8070,8070,8070,8070,0
20231117,172500,319960750,8070,8070,8070,8070,0
20231117,172400,319960750,8070,8070,8070,8070,0
20231117,172300,319960750,8070,8070,8070,8070,0
20231117,172200,319960750,8070,8070,8070,8070,0
20231117,172100,319960750,8070,8070,8070,8070,0
20231117,172000,319960750,8070,8070,8070,8070,0
20231117,171900,319960750,8070,8070,8070,8070,0
20231117,171800,319960750,8070,8070,8070,8070,0
20231117,171700,319960750,8070,8070,8070,8070,0
20231117,171600,319960750,8070,8070,8070,8070,0
20231117,171500,319960750,8070,8070,8070,8070,0
20231117,171400,319960750,8070,8070,8070,8070,0
20231117,171300,319960750,8070,8070,8070,8070,0
20231117,171200,319960750,8070,8070,8070,8070,0
20231117,171100,319960750,8070,8070,8070,8070,0
20231117,171000,319960750,8070,8070,8070,8070,0
20231117,170900,319960750,8070,8070,8070,8070,0
20231117,170800,319960750,8070,8070,8070,8070,0
20231117,170700,319960750,8070,8070,8070,8070,0
20231117,170600,319960750,8070,8070,8070,8070,0
20231117,170500,319960750,8070,8070,8070,8070,0
20231117,170400,319960750,8070,8070,8070,8070,0
20231117,170300,319960750,8070,8070,8070,8070,0
20231117,170200,319960750,8070,8070,8070,8070,0
20231117,170100,319960750,8070,8070,8070,8070,0
20231117,170000,319960750,8070,8070,8070,8070,0
20231117,165900,319960750,8070,8070,8070,8070,0
20231117,165800,319960750,8070,8070,8070,8070,0
20231117,165700,319960750,8070,8070,8070,8070,1873
20231117,165600,319960750,8070,8070,8070,8070,0
20231117,165500,319960750,8070,8070,8070,8070,0
20231117,165400,319960750,8070,8070,8070,8070,0
20231117,165300,319960750,8070,8070,8070,8070,0
20231117,165200,319960750,8070,8070,8070,8070,0
20231117,165100,319960750,8070,8070,8070,8070,0
20231117,165000,319960750,8070,8070,8070,8070,0
20231117,164900,319960750,8070,8070,8070,8070,0
20231117,164800,319960750,8070,8070,8070,8070,0
20231117,164700,319960750,8070,8070,8070,8070,0
20231117,164600,319960750,8070,8070,8070,8070,0
20231117,164500,319960750,8070,8070,8070,8070,0
20231117,164400,319960750,8070,8070,8070,8070,0
20231117,164300,319960750,8070,8070,8070,8070,0
20231117,164200,319960750,8070,8070,8070,8070,0
20231117,164100,319960750,8070,8070,8070,8070,0
20231117,164000,319960750,8070,8070,8070,8070,0
20231117,163900,319960750,8070,8070,8070,8070,0
20231117,163800,319960750,8070,8070,8070,8070,0
20231117,163700,319960750,8070,8070,8070,8070,0
20231117,163600,319960750,8070,8070,8070,8070,0
20231117,163500,319960750,8070,8070,8070,8070,0
20231117,163400,319960750,8070,8070,8070,8070,0
20231117,163300,319960750,8070,8070,8070,8070,0
20231117,163200,319960750,8070,8070,8070,8070,0
20231117,163100,319960750,8070,8070,8070,8070,0
20231117,163000,319960750,8070,8070,8070,8070,0
20231117,162900,319960750,8070,8070,8070,8070,0
20231117,162800,319960750,8070,8070,8070,8070,0
20231117,162700,319960750,8070,8070,8070,8070,1873
20231117,162600,319960750,8070,8070,8070,8070,0
20231117,162500,319960750,8070,8070,8070,8070,0
20231117,162400,319960750,8070,8070,8070,8070,0
20231117,162300,319960750,8070,8070,8070,8070,0
20231117,162200,319960750,8070,8070,8070,8070,0
20231117,162100,319960750,8070,8070,8070,8070,0
20231117,162000,319960750,8070,8070,8070,8070,0
20231117,161900,319960750,8070,8070,8070,8070,0
20231117,161800,319960750,8070,8070,8070,8070,0
20231117,161700,319960750,8070,8070,8070,8070,0
20231117,161600,319960750,8070,8070,8070,8070,0
20231117,161500,319960750,8070,8070,8070,8070,0
20231117,161400,319960750,8070,8070,8070,8070,0
20231117,161300,319960750,8070,8070,8070,8070,0
20231117,161200,319960750,8070,8070,8070,8070,0
20231117,161100,319960750,8070,8070,8070,8070,0
20231117,161000,319960750,8070,8070,8070,8070,0
20231117,160900,319960750,8070,8070,8070,8070,0
20231117,160800,319960750,8070,8070,8070,8070,0
20231117,160700,319960750,8070,8070,8070,8070,0
20231117,160600,319960750,8070,8070,8070,8070,0
20231117,160500,319960750,8070,8070,8070,8070,0
20231117,160400,319960750,8070,8070,8070,8070,0
20231117,160300,319960750,8070,8070,8070,8070,0
20231117,160200,319960750,8070,8070,8070,8070,0
20231117,160100,319960750,8070,8070,8070,8070,0
20231117,160000,319960750,8070,8070,8070,8070,0
20231117,155900,319960750,8070,8070,8070,8070,0
20231117,155800,319960750,8070,8070,8070,8070,0
20231117,155700,319960750,8070,8070,8070,8070,1873
20231117,155600,319960750,8070,8070,8070,8070,0
20231117,155500,319960750,8070,8070,8070,8070,0
20231117,155400,319960750,8070,8070,8070,8070,0
20231117,155300,319960750,8070,8070,8070,8070,0
20231117,155200,319960750,8070,8070,8070,8070,0
20231117,155100,319960750,8070,8070,8070,8070,0
20231117,155000,319960750,8070,8070,8070,8070,0
20231117,154900,319960750,8070,8070,8070,8070,0
20231117,154800,319960750,8070,8070,8070,8070,0
20231117,154700,319960750,8070,8070,8070,8070,0
20231117,154600,319960750,8070,8070,8070,8070,0
20231117,154500,319960750,8070,8070,8070,8070,0
20231117,154400,319960750,8070,8070,8070,8070,0
20231117,154300,319960750,8070,8070,8070,8070,0
20231117,154200,319960750,8070,8070,8070,8070,0
20231117,154100,319960750,8070,8070,8070,8070,0
20231117,154000,319960750,8070,8070,8070,8070,0
20231117,153900,319960750,8070,8070,8070,8070,0
20231117,153800,319960750,8070,8070,8070,8070,0
20231117,153700,319960750,8070,8070,8070,8070,0
20231117,153600,319960750,8070,8070,8070,8070,0
20231117,153500,319960750,8070,8070,8070,8070,0
20231117,153400,319960750,8070,8070,8070,8070,0
20231117,153300,319960750,8070,8070,8070,8070,0
20231117,153200,319960750,8070,8070,8070,8070,0
20231117,153100,319960750,8070,8070,8070,8070,0
20231117,153000,319960750,8070,8070,8070,8070,1873
20231117,152900,304845640,8070,8070,8070,8070,0
20231117,152800,304845640,8070,8070,8070,8070,0
20231117,152700,304845640,8070,8070,8070,8070,0
20231117,152600,304845640,8070,8070,8070,8070,0
20231117,152500,304845640,8070,8070,8070,8070,0
20231117,152400,304845640,8070,8070,8070,8070,0
20231117,152300,304845640,8070,8070,8070,8070,0
20231117,152200,304845640,8070,8070,8070,8070,0
20231117,152100,304845640,8070,8070,8070,8070,0
20231117,152000,304845640,8070,8070,8070,8070,0
20231117,151900,304845640,8070,8070,8070,8060,730
20231117,151800,298955840,8070,8100,8100,8070,175
20231117,151700,297542830,8080,8090,8090,8080,6
20231117,151600,297494300,8090,8070,8100,8070,33
20231117,151500,297227370,8070,8070,8070,8070,7
20231117,151400,297170880,8070,8070,8070,8070,4
20231117,151300,297138600,8070,8070,8100,8070,25
20231117,151200,296936250,8070,8060,8070,8060,348
20231117,151100,294129320,8060,8060,8060,8060,9
20231117,151000,294056780,8060,8070,8070,8060,13
20231117,150900,293951970,8050,8050,8050,8050,0
20231117,150800,293951970,8050,8050,8050,8050,7
20231117,150700,293895620,8050,8050,8050,8050,11
20231117,150600,293807070,8050,8060,8100,8050,393
20231117,150500,290638900,8070,8070,8070,8070,1
20231117,150400,290630830,8060,8080,8080,8060,5
20231117,150300,290590500,8080,8080,8080,8080,0
20231117,150200,290590500,8080,8090,8090,8070,34
20231117,150100,290315780,8060,8060,8060,8060,640
20231117,150000,285157380,8060,8060,8060,8060,13
20231117,145900,285052600,8060,8060,8060,8060,10
20231117,145800,284972000,8100,8090,8100,8090,5
20231117,145700,284931510,8060,8060,8060,8060,28
20231117,145600,284705830,8060,8060,8060,8060,0
20231117,145500,284705830,8060,8080,8080,8060,500
20231117,145400,280674160,8070,8070,8070,8070,0
20231117,145300,280674160,8070,8080,8080,8070,9
20231117,145200,280601520,8090,8090,8090,8090,0
20231117,145100,280601520,8090,8090,8090,8090,34
20231117,145000,280326460,8090,8090,8090,8090,0
20231117,144900,280326460,8090,8090,8090,8090,0
20231117,144800,280326460,8090,8090,8090,8090,0
20231117,144700,280326460,8090,8090,8090,8090,35
20231117,144600,280043310,8090,8080,8090,8080,30
20231117,144500,279800690,8070,8070,8070,8070,0
20231117,144400,279800690,8070,8070,8070,8070,0
20231117,144300,279800690,8070,8070,8070,8070,0
20231117,144200,279800690,8070,8070,8070,8070,13
20231117,144100,279695780,8070,8070,8070,8070,5
20231117,144000,279655430,8080,8080,8080,8080,0
20231117,143900,279655430,8080,8080,8080,8080,84
20231117,143800,278976710,8080,8080,8080,8080,5
20231117,143700,278936310,8080,8080,8080,8080,0
20231117,143600,278936310,8080,8080,8080,8080,55
20231117,143500,278491910,8080,8080,8080,8080,200
20231117,143400,276875910,8070,8070,8070,8070,0
20231117,143300,276875910,8070,8070,8070,8070,0
20231117,143200,276875910,8070,8070,8070,8070,19
20231117,143100,276722580,8070,8070,8070,8070,0
20231117,143000,276722580,8070,8070,8070,8070,10
20231117,142900,276641880,8080,8080,8080,8080,10
20231117,142800,276561080,8080,8080,8080,8080,0
20231117,142700,276561080,8080,8080,8080,8080,0
20231117,142600,276561080,8080,8080,8080,8080,0
20231117,142500,276561080,8080,8080,8080,8080,0
20231117,142400,276561080,8080,8080,8080,8080,0
20231117,142300,276561080,8080,8080,8080,8080,0
20231117,142200,276561080,8080,8060,8080,8060,2
20231117,142100,276544940,8060,8060,8060,8060,1011
20231117,142000,268396280,8080,8080,8080,8080,1
20231117,141900,268388200,8060,8070,8070,8060,180
20231117,141800,266936170,8080,8080,8080,8080,0
20231117,141700,266936170,8080,8080,8080,8080,0
20231117,141600,266936170,8080,8080,8080,8080,1
20231117,141500,266928090,8070,8070,8070,8070,643
20231117,141400,261739080,8070,8070,8070,8070,0
20231117,141300,261739080,8070,8070,8070,8070,0
20231117,141200,261739080,8070,8070,8070,8070,463
20231117,141100,258002670,8080,8080,8080,8080,30
20231117,141000,257760270,8080,8080,8080,8080,205
20231117,140900,256103870,8100,8100,8100,8100,0
20231117,140800,256103870,8100,8100,8100,8100,1
20231117,140700,256095770,8080,8080,8080,8080,0
20231117,140600,256095770,8080,8080,8080,8080,0
20231117,140500,256095770,8080,8080,8080,8080,0
20231117,140400,256095770,8080,8080,8080,8080,10
20231117,140300,256014970,8070,8070,8070,8070,0
20231117,140200,256014970,8070,8070,8070,8070,261
20231117,140100,253908700,8070,8070,8070,8070,0
20231117,140000,253908700,8070,8070,8070,8070,13
20231117,135900,253803790,8070,8070,8070,8070,0
20231117,135800,253803790,8070,8070,8070,8070,0
20231117,135700,253803790,8070,8070,8070,8070,0
20231117,135600,253803790,8070,8070,8070,8070,1
20231117,135500,253795720,8100,8100,8100,8100,0
20231117,135400,253795720,8100,8100,8100,8100,0
20231117,135300,253795720,8100,8100,8100,8100,0
20231117,135200,253795720,8100,8100,8100,8100,0
20231117,135100,253795720,8100,8070,8100,8070,14
20231117,135000,253682710,8070,8080,8080,8070,501
20231117,134900,249639440,8070,8070,8070,8070,0
20231117,134800,249639440,8070,8070,8070,8070,0
20231117,134700,249639440,8070,8070,8070,8070,0
20231117,134600,249639440,8070,8070,8070,8070,31
20231117,134500,249389270,8100,8100,8100,8100,0
20231117,134400,249389270,8100,8100,8100,8100,0
20231117,134300,249389270,8100,8100,8100,8100,0
20231117,134200,249389270,8100,8100,8100,8100,0
20231117,134100,249389270,8100,8100,8100,8100,0
20231117,134000,249389270,8100,8070,8100,8070,13
20231117,133900,249284330,8070,8070,8070,8070,5
20231117,133800,249243980,8100,8100,8100,8100,0
20231117,133700,249243980,8100,8100,8100,8100,0
20231117,133600,249243980,8100,8100,8100,8100,0
20231117,133500,249243980,8100,8100,8100,8100,0
20231117,133400,249243980,8100,8100,8100,8100,1
20231117,133300,249235880,8060,8060,8060,8060,13
20231117,133200,249131100,8100,8100,8100,8100,0
20231117,133100,249131100,8100,8100,8100,8100,0
20231117,133000,249131100,8100,8100,8100,8100,0
20231117,132900,249131100,8100,8100,8100,8100,0
20231117,132800,249131100,8100,8070,8100,8060,1001
20231117,132700,241057290,8100,8100,8100,8100,1
20231117,132600,241049190,8070,8070,8070,8070,0
20231117,132500,241049190,8070,8070,8070,8070,0
20231117,132400,241049190,8070,8070,8070,8070,0
20231117,132300,241049190,8070,8070,8070,8070,1
20231117,132200,241041120,8080,8080,8080,8080,0
20231117,132100,241041120,8080,8080,8080,8080,0
20231117,132000,241041120,8080,8080,8080,8080,50
20231117,131900,240637120,8080,8080,8080,8080,0
20231117,131800,240637120,8080,8080,8080,8080,0
20231117,131700,240637120,8080,8080,8080,8080,11
20231117,131600,240548240,8080,8080,8080,8080,11
20231117,131500,240459360,8080,8080,8080,8080,1193
20231117,131400,230819920,8080,8080,8080,8080,0
20231117,131300,230819920,8080,8080,8080,8080,0
20231117,131200,230819920,8080,8080,8080,8080,245
20231117,131100,228840320,8080,8080,8080,8080,0
20231117,131000,228840320,8080,8080,8080,8080,68
20231117,130900,228290880,8080,8080,8080,8080,0
20231117,130800,228290880,8080,8080,8080,8080,5
20231117,130700,228250480,8110,8110,8110,8110,29
20231117,130600,228015290,8110,8100,8110,8100,71
20231117,130500,227439580,8110,8110,8110,8110,0
20231117,130400,227439580,8110,8110,8110,8110,3
20231117,130300,227415250,8080,8090,8090,8080,63
20231117,130200,226906160,8090,8090,8090,8090,0
20231117,130100,226906160,8090,8090,8090,8090,0
20231117,130000,226906160,8090,8090,8090,8090,1
20231117,125900,226898070,8090,8090,8090,8090,0
20231117,125800,226898070,8090,8090,8090,8090,9
20231117,125700,226825260,8090,8090,8090,8090,0
20231117,125600,226825260,8090,8090,8090,8090,0
20231117,125500,226825260,8090,8090,8090,8090,0
20231117,125400,226825260,8090,8090,8090,8090,0
20231117,125300,226825260,8090,8100,8100,8090,219
20231117,125200,225053480,8110,8110,8110,8110,0
20231117,125100,225053480,8110,8110,8110,8110,0
20231117,125000,225053480,8110,8110,8110,8110,0
20231117,124900,225053480,8110,8110,8110,8110,0
20231117,124800,225053480,8110,8110,8110,8110,0
20231117,124700,225053480,8110,8110,8110,8110,0
20231117,124600,225053480,8110,8110,8110,8110,9
20231117,124500,224980490,8110,8110,8110,8110,0
20231117,124400,224980490,8110,8110,8110,8110,0
20231117,124300,224980490,8110,8110,8110,8110,0
20231117,124200,224980490,8110,8110,8110,8110,0
20231117,124100,224980490,8110,8110,8110,8110,54
20231117,124000,224542550,8110,8110,8110,8110,0
20231117,123900,224542550,8110,8120,8120,8110,2
20231117,123800,224526320,8110,8110,8110,8110,2
20231117,123700,224510100,8080,8120,8120,8080,7
20231117,123600,224453460,8120,8090,8120,8090,395
20231117,123500,221257730,8090,8090,8090,8090,204
20231117,123400,219607370,8080,8080,8080,8080,0
20231117,123300,219607370,8080,8080,8080,8080,0
20231117,123200,219607370,8080,8080,8080,8080,0
20231117,123100,219607370,8080,8080,8080,8080,0
20231117,123000,219607370,8080,8080,8080,8080,12
20231117,122900,219510410,8080,8080,8080,8080,0
20231117,122800,219510410,8080,8080,8080,8080,0
20231117,122700,219510410,8080,8080,8080,8080,121
20231117,122600,218532730,8080,8080,8080,8080,0
20231117,122500,218532730,8080,8080,8080,8080,0
20231117,122400,218532730,8080,8080,8080,8080,0
20231117,122300,218532730,8080,8080,8080,8080,0
20231117,122200,218532730,8080,8080,8080,8080,0
20231117,122100,218532730,8080,8080,8080,8080,12
20231117,122000,218435770,8080,8080,8080,8080,13
20231117,121900,218330730,8080,8080,8080,8080,0
20231117,121800,218330730,8080,8080,8080,8080,0
20231117,121700,218330730,8080,8080,8080,8080,0
20231117,121600,218330730,8080,8080,8080,8080,1
20231117,121500,218322650,8080,8080,8080,8080,15
20231117,121400,218201450,8080,8080,8080,8080,0
20231117,121300,218201450,8080,8080,8080,8080,11
20231117,121200,218112570,8080,8080,8080,8080,0
20231117,121100,218112570,8080,8080,8080,8080,0
20231117,121000,218112570,8080,8080,8080,8080,2
20231117,120900,218096410,8080,8080,8080,8080,0
20231117,120800,218096410,8080,8080,8080,8080,69
20231117,120700,217538890,8080,8080,8080,8080,0
20231117,120600,217538890,8080,8080,8080,8080,5
20231117,120500,217498490,8080,8080,8080,8080,0
20231117,120400,217498490,8080,8080,8080,8080,0
20231117,120300,217498490,8080,8080,8080,8080,0
20231117,120200,217498490,8080,8080,8080,8080,12
20231117,120100,217401530,8080,8080,8080,8080,0
20231117,120000,217401530,8080,8080,8080,8080,13
20231117,115900,217296490,8080,8080,8080,8080,0
20231117,115800,217296490,8080,8080,8080,8080,0
20231117,115700,217296490,8080,8080,8080,8080,0
20231117,115600,217296490,8080,8080,8080,8080,12
20231117,115500,217199530,8090,8090,8090,8090,0
20231117,115400,217199530,8090,8090,8090,8090,0
20231117,115300,217199530,8090,8090,8090,8090,2
20231117,115200,217183350,8090,8090,8090,8090,0
20231117,115100,217183350,8090,8090,8090,8090,0
20231117,115000,217183350,8090,8070,8090,8070,82
20231117,114900,216521030,8060,8060,8060,8060,0
20231117,114800,216521030,8060,8070,8070,8060,10
20231117,114700,216440380,8060,8060,8060,8060,0
20231117,114600,216440380,8060,8060,8060,8060,0
20231117,114500,216440380,8060,8060,8060,8060,0
20231117,114400,216440380,8060,8060,8060,8060,0
20231117,114300,216440380,8060,8060,8060,8060,0
20231117,114200,216440380,8060,8060,8060,8060,0
20231117,114100,216440380,8060,8070,8070,8060,142
20231117,114000,215295840,8070,8070,8070,8070,5
20231117,113900,215255490,8090,8090,8090,8090,0
20231117,113800,215255490,8090,8090,8090,8090,0
20231117,113700,215255490,8090,8080,8090,8080,2
20231117,113600,215239320,8080,8090,8090,8080,16
20231117,113500,215109950,8120,8090,8120,8090,7
20231117,113400,215053290,8090,8120,8120,8090,19
20231117,113300,214899550,8090,8090,8090,8090,14
20231117,113200,214786290,8100,8100,8100,8100,0
20231117,113100,214786290,8100,8100,8100,8100,0
20231117,113000,214786290,8100,8100,8100,8100,0
20231117,112900,214786290,8100,8100,8100,8100,36
20231117,112800,214494690,8060,8090,8090,8060,1000
20231117,112700,206433450,8070,8070,8070,8070,0
20231117,112600,206433450,8070,8070,8070,8070,0
20231117,112500,206433450,8070,8070,8070,8070,0
20231117,112400,206433450,8070,8070,8070,8070,0
20231117,112300,206433450,8070,8070,8070,8070,0
20231117,112200,206433450,8070,8070,8070,8070,0
20231117,112100,206433450,8070,8080,8080,8070,6
20231117,112000,206385020,8070,8070,8070,8070,32
20231117,111900,206126780,8070,8070,8070,8070,5
20231117,111800,206086430,8070,8070,8070,8070,18
20231117,111700,205941170,8080,8070,8080,8070,9
20231117,111600,205868500,8060,8060,8060,8060,0
20231117,111500,205868500,8060,8060,8060,8060,5
20231117,111400,205828200,8060,8060,8060,8060,9
20231117,111300,205755660,8060,8060,8060,8060,500
20231117,111200,201725660,8070,8070,8070,8070,0
20231117,111100,201725660,8070,8070,8070,8070,55
20231117,111000,201281810,8080,8080,8080,8080,45
20231117,110900,200918210,8080,8080,8080,8080,1
20231117,110800,200910130,8080,8080,8080,8080,0
20231117,110700,200910130,8080,8080,8080,8080,7
20231117,110600,200853570,8080,8080,8080,8080,48
20231117,110500,200465730,8080,8080,8080,8080,6
20231117,110400,200417250,8090,8080,8090,8070,57
20231117,110300,199957030,8080,8080,8080,8080,6
20231117,110200,199908550,8080,8080,8080,8080,18
20231117,110100,199763110,8090,8090,8090,8090,6
20231117,110000,199714570,8090,8090,8090,8090,25
20231117,105900,199512320,8090,8090,8090,8090,178
20231117,105800,198072300,8100,8100,8100,8100,0
20231117,105700,198072300,8100,8100,8100,8100,0
20231117,105600,198072300,8100,8100,8100,8100,606
20231117,105500,193163700,8100,8100,8100,8100,0
20231117,105400,193163700,8100,8100,8100,8100,0
20231117,105300,193163700,8100,8100,8100,8100,0
20231117,105200,193163700,8100,8100,8100,8100,0
20231117,105100,193163700,8100,8100,8100,8100,0
20231117,105000,193163700,8100,8100,8100,8100,17
20231117,104900,193026000,8100,8100,8100,8100,0
20231117,104800,193026000,8100,8110,8130,8100,630
20231117,104700,187916710,8120,8120,8120,8120,15
20231117,104600,187794910,8120,8120,8120,8120,35
20231117,104500,187510710,8110,8110,8110,8110,0
20231117,104400,187510710,8110,8110,8110,8110,5
20231117,104300,187470160,8110,8110,8110,8110,0
20231117,104200,187470160,8110,8110,8110,8110,5
20231117,104100,187429610,8130,8130,8130,8130,24
20231117,104000,187234490,8110,8110,8110,8110,19
20231117,103900,187080400,8110,8110,8110,8110,0
20231117,103800,187080400,8110,8110,8110,8110,6
20231117,103700,187031740,8110,8110,8110,8110,0
20231117,103600,187031740,8110,8110,8110,8110,6
20231117,103500,186983080,8110,8110,8110,8110,48
20231117,103400,186593800,8110,8110,8110,8110,6
20231117,103300,186545140,8110,8110,8110,8110,6
20231117,103200,186496480,8110,8110,8110,8110,6
20231117,103100,186447820,8110,8110,8110,8110,125
20231117,103000,185434070,8110,8110,8120,8110,235
20231117,102900,183526920,8110,8110,8110,8110,0
20231117,102800,183526920,8110,8110,8110,8110,0
20231117,102700,183526920,8110,8110,8110,8110,5
20231117,102600,183486370,8110,8110,8110,8110,262
20231117,102500,181361550,8110,8110,8110,8110,0
20231117,102400,181361550,8110,8110,8110,8110,25
20231117,102300,181158800,8110,8120,8120,8110,63
20231117,102200,180647370,8120,8120,8120,8120,0
20231117,102100,180647370,8120,8120,8120,8120,0
20231117,102000,180647370,8120,8120,8120,8120,30
20231117,101900,180403770,8130,8130,8130,8130,45
20231117,101800,180037920,8140,8140,8140,8140,1
20231117,101700,180029780,8110,8110,8110,8110,42
20231117,101600,179689160,8120,8120,8120,8120,0
20231117,101500,179689160,8120,8140,8140,8120,77
20231117,101400,179063900,8120,8120,8120,8120,19
20231117,101300,178909620,8120,8120,8120,8120,5
20231117,101200,178869020,8110,8110,8110,8110,0
20231117,101100,178869020,8110,8120,8120,8110,150
20231117,101000,177651070,8120,8120,8120,8120,134
20231117,100900,176562990,8120,8120,8120,8120,35
20231117,100800,176278790,8110,8110,8110,8110,0
20231117,100700,176278790,8110,8110,8110,8110,5
20231117,100600,176238240,8140,8120,8140,8120,657
20231117,100500,170902540,8120,8120,8120,8120,25
20231117,100400,170699540,8120,8120,8120,8120,1
20231117,100300,170691420,8150,8120,8150,8120,23
20231117,100200,170504120,8120,8120,8120,8120,358
20231117,100100,167597160,8120,8130,8130,8120,7
20231117,100000,167540280,8130,8130,8130,8130,51
20231117,095900,167125650,8120,8120,8120,8120,6
20231117,095800,167076930,8120,8140,8140,8120,31
20231117,095700,166824970,8120,8120,8120,8120,6
20231117,095600,166776250,8120,8120,8120,8120,0
20231117,095500,166776250,8120,8120,8120,8120,124
20231117,095400,165769370,8120,8120,8120,8120,1
20231117,095300,165761250,8120,8100,8120,8100,34
20231117,095200,165485370,8120,8120,8120,8120,160
20231117,095100,164186170,8120,8120,8120,8120,0
20231117,095000,164186170,8120,8090,8120,8090,14
20231117,094900,164072880,8090,8090,8090,8090,0
20231117,094800,164072880,8090,8080,8090,8080,62
20231117,094700,163571310,8060,8060,8060,8060,0
20231117,094600,163571310,8060,8050,8060,8050,6
20231117,094500,163522980,8090,8080,8090,8050,5
20231117,094400,163482660,8040,8040,8040,8040,98
20231117,094300,162694740,8040,8040,8080,8040,29
20231117,094200,162461380,8020,8030,8040,8020,582
20231117,094100,157789540,8040,8080,8080,8030,518
20231117,094000,153625340,8040,8040,8040,8040,167
20231117,093900,152282660,8040,8050,8050,8040,1399
20231117,093800,141031680,8050,8080,8080,8050,834
20231117,093700,134305400,8080,8080,8080,8080,4
20231117,093600,134273080,8080,8090,8090,8080,1311
20231117,093500,123676780,8100,8130,8130,8100,5017
20231117,093400,82956720,8170,8170,8170,8170,162
20231117,093300,81633180,8130,8130,8130,8130,200
20231117,093200,80007180,8130,8130,8130,8130,81
20231117,093100,79348650,8130,8130,8150,8130,273
20231117,093000,77129140,8130,8130,8130,8130,11
20231117,092900,77039710,8130,8130,8130,8130,18
20231117,092800,76893370,8140,8140,8140,8140,20
20231117,092700,76730570,8130,8130,8130,8130,66
20231117,092600,76193990,8130,8140,8140,8130,49
20231117,092500,75795290,8140,8150,8150,8140,1235
20231117,092400,65735700,8160,8160,8160,8160,1
20231117,092300,65727540,8150,8150,8150,8150,18
20231117,092200,65580840,8160,8160,8160,8160,2
20231117,092100,65564520,8150,8150,8150,8150,39
20231117,092000,65246670,8160,8160,8160,8160,28
20231117,091900,65018190,8160,8160,8160,8160,195
20231117,091800,63426990,8160,8160,8160,8160,0
20231117,091700,63426990,8160,8160,8160,8160,18
20231117,091600,63280110,8190,8190,8190,8190,0
20231117,091500,63280110,8190,8150,8190,8150,241
20231117,091400,61312990,8150,8150,8150,8150,0
20231117,091300,61312990,8150,8160,8160,8150,79
20231117,091200,60668360,8160,8150,8160,8150,677
20231117,091100,55149940,8160,8150,8170,8150,122
20231117,091000,54153840,8170,8130,8170,8130,302
20231117,090900,51693790,8120,8170,8170,8120,4402
20231117,090800,15829540,8170,8170,8170,8170,100
20231117,090700,15012540,8190,8170,8230,8170,85
20231117,090600,14317010,8160,8170,8180,8160,132
20231117,090500,13237570,8170,8180,8180,8170,464
20231117,090400,9443960,8180,8180,8180,8180,223
20231117,090300,7619820,8240,8240,8240,8180,585
20231117,090200,2832940,8250,8240,8250,8240,21
20231117,090100,2659890,8250,8190,8250,8190,73
20231117,090000,2061360,8180,8180,8180,8180,252