KissMeData/001230/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,183300,265644200,9140,9140,9140,9140,276
20231117,183200,265644200,9140,9140,9140,9140,0
20231117,183100,265644200,9140,9140,9140,9140,0
20231117,183000,265644200,9140,9140,9140,9140,0
20231117,182900,265644200,9140,9140,9140,9140,0
20231117,182800,265644200,9140,9140,9140,9140,0
20231117,182700,265644200,9140,9140,9140,9140,0
20231117,182600,265644200,9140,9140,9140,9140,0
20231117,182500,265644200,9140,9140,9140,9140,0
20231117,182400,265644200,9140,9140,9140,9140,0
20231117,182300,265644200,9140,9140,9140,9140,0
20231117,182200,265644200,9140,9140,9140,9140,0
20231117,182100,265644200,9140,9140,9140,9140,0
20231117,182000,265644200,9140,9140,9140,9140,0
20231117,181900,265644200,9140,9140,9140,9140,0
20231117,181800,265644200,9140,9140,9140,9140,0
20231117,181700,265644200,9140,9140,9140,9140,0
20231117,181600,265644200,9140,9140,9140,9140,0
20231117,181500,265644200,9140,9140,9140,9140,0
20231117,181400,265644200,9140,9140,9140,9140,0
20231117,181300,265644200,9140,9140,9140,9140,0
20231117,181200,265644200,9140,9140,9140,9140,0
20231117,181100,265644200,9140,9140,9140,9140,0
20231117,181000,265644200,9140,9140,9140,9140,0
20231117,180900,265644200,9140,9140,9140,9140,0
20231117,180800,265644200,9140,9140,9140,9140,0
20231117,180700,265644200,9140,9140,9140,9140,0
20231117,180600,265644200,9140,9140,9140,9140,0
20231117,180500,265644200,9140,9140,9140,9140,0
20231117,180400,265644200,9140,9140,9140,9140,0
20231117,180300,265644200,9140,9140,9140,9140,276
20231117,180200,265644200,9140,9140,9140,9140,0
20231117,180100,265644200,9140,9140,9140,9140,0
20231117,180000,265644200,9140,9140,9140,9140,0
20231117,175900,265644200,9140,9140,9140,9140,0
20231117,175800,265644200,9140,9140,9140,9140,0
20231117,175700,265644200,9140,9140,9140,9140,0
20231117,175600,265644200,9140,9140,9140,9140,0
20231117,175500,265644200,9140,9140,9140,9140,0
20231117,175400,265644200,9140,9140,9140,9140,0
20231117,175300,265644200,9140,9140,9140,9140,0
20231117,175200,265644200,9140,9140,9140,9140,0
20231117,175100,265644200,9140,9140,9140,9140,0
20231117,175000,265644200,9140,9140,9140,9140,0
20231117,174900,265644200,9140,9140,9140,9140,0
20231117,174800,265644200,9140,9140,9140,9140,0
20231117,174700,265644200,9140,9140,9140,9140,0
20231117,174600,265644200,9140,9140,9140,9140,0
20231117,174500,265644200,9140,9140,9140,9140,0
20231117,174400,265644200,9140,9140,9140,9140,0
20231117,174300,265644200,9140,9140,9140,9140,0
20231117,174200,265644200,9140,9140,9140,9140,0
20231117,174100,265644200,9140,9140,9140,9140,0
20231117,174000,265644200,9140,9140,9140,9140,0
20231117,173900,265644200,9140,9140,9140,9140,0
20231117,173800,265644200,9140,9140,9140,9140,0
20231117,173700,265644200,9140,9140,9140,9140,0
20231117,173600,265644200,9140,9140,9140,9140,0
20231117,173500,265644200,9140,9140,9140,9140,0
20231117,173400,265644200,9140,9140,9140,9140,0
20231117,173300,265644200,9140,9140,9140,9140,276
20231117,173200,265644200,9140,9140,9140,9140,0
20231117,173100,265644200,9140,9140,9140,9140,0
20231117,173000,265644200,9140,9140,9140,9140,0
20231117,172900,265644200,9140,9140,9140,9140,0
20231117,172800,265644200,9140,9140,9140,9140,0
20231117,172700,265644200,9140,9140,9140,9140,0
20231117,172600,265644200,9140,9140,9140,9140,0
20231117,172500,265644200,9140,9140,9140,9140,0
20231117,172400,265644200,9140,9140,9140,9140,0
20231117,172300,265644200,9140,9140,9140,9140,0
20231117,172200,265644200,9140,9140,9140,9140,0
20231117,172100,265644200,9140,9140,9140,9140,0
20231117,172000,265644200,9140,9140,9140,9140,0
20231117,171900,265644200,9140,9140,9140,9140,0
20231117,171800,265644200,9140,9140,9140,9140,0
20231117,171700,265644200,9140,9140,9140,9140,0
20231117,171600,265644200,9140,9140,9140,9140,0
20231117,171500,265644200,9140,9140,9140,9140,0
20231117,171400,265644200,9140,9140,9140,9140,0
20231117,171300,265644200,9140,9140,9140,9140,0
20231117,171200,265644200,9140,9140,9140,9140,0
20231117,171100,265644200,9140,9140,9140,9140,0
20231117,171000,265644200,9140,9140,9140,9140,0
20231117,170900,265644200,9140,9140,9140,9140,0
20231117,170800,265644200,9140,9140,9140,9140,0
20231117,170700,265644200,9140,9140,9140,9140,0
20231117,170600,265644200,9140,9140,9140,9140,0
20231117,170500,265644200,9140,9140,9140,9140,0
20231117,170400,265644200,9140,9140,9140,9140,0
20231117,170300,265644200,9140,9140,9140,9140,276
20231117,170200,265644200,9140,9140,9140,9140,0
20231117,170100,265644200,9140,9140,9140,9140,0
20231117,170000,265644200,9140,9140,9140,9140,0
20231117,165900,265644200,9140,9140,9140,9140,0
20231117,165800,265644200,9140,9140,9140,9140,0
20231117,165700,265644200,9140,9140,9140,9140,0
20231117,165600,265644200,9140,9140,9140,9140,0
20231117,165500,265644200,9140,9140,9140,9140,0
20231117,165400,265644200,9140,9140,9140,9140,0
20231117,165300,265644200,9140,9140,9140,9140,0
20231117,165200,265644200,9140,9140,9140,9140,0
20231117,165100,265644200,9140,9140,9140,9140,0
20231117,165000,265644200,9140,9140,9140,9140,0
20231117,164900,265644200,9140,9140,9140,9140,0
20231117,164800,265644200,9140,9140,9140,9140,0
20231117,164700,265644200,9140,9140,9140,9140,0
20231117,164600,265644200,9140,9140,9140,9140,0
20231117,164500,265644200,9140,9140,9140,9140,0
20231117,164400,265644200,9140,9140,9140,9140,0
20231117,164300,265644200,9140,9140,9140,9140,0
20231117,164200,265644200,9140,9140,9140,9140,0
20231117,164100,265644200,9140,9140,9140,9140,0
20231117,164000,265644200,9140,9140,9140,9140,0
20231117,163900,265644200,9140,9140,9140,9140,0
20231117,163800,265644200,9140,9140,9140,9140,0
20231117,163700,265644200,9140,9140,9140,9140,0
20231117,163600,265644200,9140,9140,9140,9140,0
20231117,163500,265644200,9140,9140,9140,9140,0
20231117,163400,265644200,9140,9140,9140,9140,0
20231117,163300,265644200,9140,9140,9140,9140,276
20231117,163200,265644200,9140,9140,9140,9140,0
20231117,163100,265644200,9140,9140,9140,9140,0
20231117,163000,265644200,9140,9140,9140,9140,0
20231117,162900,265644200,9140,9140,9140,9140,0
20231117,162800,265644200,9140,9140,9140,9140,0
20231117,162700,265644200,9140,9140,9140,9140,0
20231117,162600,265644200,9140,9140,9140,9140,0
20231117,162500,265644200,9140,9140,9140,9140,0
20231117,162400,265644200,9140,9140,9140,9140,0
20231117,162300,265644200,9140,9140,9140,9140,0
20231117,162200,265644200,9140,9140,9140,9140,0
20231117,162100,265644200,9140,9140,9140,9140,0
20231117,162000,265644200,9140,9140,9140,9140,0
20231117,161900,265644200,9140,9140,9140,9140,0
20231117,161800,265644200,9140,9140,9140,9140,0
20231117,161700,265644200,9140,9140,9140,9140,0
20231117,161600,265644200,9140,9140,9140,9140,0
20231117,161500,265644200,9140,9140,9140,9140,0
20231117,161400,265644200,9140,9140,9140,9140,0
20231117,161300,265644200,9140,9140,9140,9140,0
20231117,161200,265644200,9140,9140,9140,9140,0
20231117,161100,265644200,9140,9140,9140,9140,0
20231117,161000,265644200,9140,9140,9140,9140,0
20231117,160900,265644200,9140,9140,9140,9140,0
20231117,160800,265644200,9140,9140,9140,9140,0
20231117,160700,265644200,9140,9140,9140,9140,0
20231117,160600,265644200,9140,9140,9140,9140,0
20231117,160500,265644200,9140,9140,9140,9140,0
20231117,160400,265644200,9140,9140,9140,9140,0
20231117,160300,265644200,9140,9140,9140,9140,276
20231117,160200,265644200,9140,9140,9140,9140,0
20231117,160100,265644200,9140,9140,9140,9140,0
20231117,160000,265644200,9140,9140,9140,9140,0
20231117,155900,265644200,9140,9140,9140,9140,0
20231117,155800,265644200,9140,9140,9140,9140,0
20231117,155700,265644200,9140,9140,9140,9140,0
20231117,155600,265644200,9140,9140,9140,9140,0
20231117,155500,265644200,9140,9140,9140,9140,0
20231117,155400,265644200,9140,9140,9140,9140,0
20231117,155300,265644200,9140,9140,9140,9140,0
20231117,155200,265644200,9140,9140,9140,9140,0
20231117,155100,265644200,9140,9140,9140,9140,0
20231117,155000,265644200,9140,9140,9140,9140,0
20231117,154900,265644200,9140,9140,9140,9140,0
20231117,154800,265644200,9140,9140,9140,9140,0
20231117,154700,265644200,9140,9140,9140,9140,0
20231117,154600,265644200,9140,9140,9140,9140,0
20231117,154500,265644200,9140,9140,9140,9140,0
20231117,154400,265644200,9140,9140,9140,9140,0
20231117,154300,265644200,9140,9140,9140,9140,0
20231117,154200,265644200,9140,9140,9140,9140,0
20231117,154100,265644200,9140,9140,9140,9140,0
20231117,154000,265644200,9140,9140,9140,9140,0
20231117,153900,265644200,9140,9140,9140,9140,0
20231117,153800,265644200,9140,9140,9140,9140,0
20231117,153700,265644200,9140,9140,9140,9140,0
20231117,153600,265644200,9140,9140,9140,9140,0
20231117,153500,265644200,9140,9140,9140,9140,0
20231117,153400,265644200,9140,9140,9140,9140,0
20231117,153300,265644200,9140,9140,9140,9140,276
20231117,153200,265644200,9140,9140,9140,9140,0
20231117,153100,265644200,9140,9140,9140,9140,0
20231117,153000,265644200,9140,9140,9140,9140,276
20231117,152900,263121560,9100,9100,9100,9100,0
20231117,152800,263121560,9100,9100,9100,9100,0
20231117,152700,263121560,9100,9100,9100,9100,0
20231117,152600,263121560,9100,9100,9100,9100,0
20231117,152500,263121560,9100,9100,9100,9100,0
20231117,152400,263121560,9100,9100,9100,9100,0
20231117,152300,263121560,9100,9100,9100,9100,0
20231117,152200,263121560,9100,9100,9100,9100,0
20231117,152100,263121560,9100,9100,9100,9100,0
20231117,152000,263121560,9100,9100,9100,9100,0
20231117,151900,263121560,9100,9130,9130,9100,214
20231117,151800,261173070,9130,9130,9130,9130,0
20231117,151700,261173070,9130,9140,9140,9130,77
20231117,151600,260469680,9130,9130,9140,9130,170
20231117,151500,258916420,9140,9140,9140,9140,26
20231117,151400,258678780,9140,9140,9140,9140,46
20231117,151300,258258340,9140,9120,9140,9120,36
20231117,151200,257929600,9140,9140,9140,9120,100
20231117,151100,257016480,9130,9120,9130,9120,429
20231117,151000,253100290,9120,9120,9130,9110,158
20231117,150900,251660400,9110,9120,9120,9110,75
20231117,150800,250976540,9120,9120,9120,9120,53
20231117,150700,250493180,9110,9100,9110,9090,35
20231117,150600,250174620,9110,9120,9120,9080,57
20231117,150500,249655220,9120,9120,9120,9120,47
20231117,150400,249226580,9110,9110,9120,9110,43
20231117,150300,248834750,9110,9110,9110,9110,53
20231117,150200,248351920,9110,9110,9110,9100,52
20231117,150100,247878400,9100,9110,9110,9100,41
20231117,150000,247505090,9110,9110,9110,9110,41
20231117,145900,247131580,9110,9110,9110,9100,51
20231117,145800,246667170,9110,9110,9110,9110,41
20231117,145700,246293660,9100,9110,9110,9090,91
20231117,145600,245465850,9110,9100,9110,9100,41
20231117,145500,245092440,9100,9110,9110,9090,510
20231117,145400,240455930,9110,9110,9110,9110,41
20231117,145300,240082420,9110,9090,9110,9090,213
20231117,145200,238145510,9090,9090,9090,9080,54
20231117,145100,237654680,9090,9090,9090,9090,40
20231117,145000,237291080,9080,9080,9080,9080,509
20231117,144900,232669360,9090,9090,9090,9090,0
20231117,144800,232669360,9090,9080,9090,9080,2
20231117,144700,232651190,9090,9090,9090,9090,0
20231117,144600,232651190,9090,9090,9090,9090,0
20231117,144500,232651190,9090,9090,9090,9090,0
20231117,144400,232651190,9090,9090,9090,9090,29
20231117,144300,232387580,9080,9080,9080,9080,17
20231117,144200,232233220,9080,9080,9080,9080,0
20231117,144100,232233220,9080,9080,9080,9080,0
20231117,144000,232233220,9080,9080,9080,9080,3
20231117,143900,232205980,9080,9080,9080,9080,0
20231117,143800,232205980,9080,9080,9080,9080,121
20231117,143700,231107300,9090,9090,9090,9090,0
20231117,143600,231107300,9090,9080,9090,9080,24
20231117,143500,230889160,9090,9090,9090,9090,6
20231117,143400,230834620,9090,9090,9090,9090,144
20231117,143300,229525660,9090,9090,9090,9090,0
20231117,143200,229525660,9090,9090,9090,9090,3
20231117,143100,229498390,9090,9090,9090,9090,0
20231117,143000,229498390,9090,9090,9090,9090,137
20231117,142900,228253060,9090,9090,9090,9090,0
20231117,142800,228253060,9090,9090,9090,9090,304
20231117,142700,225489700,9080,9080,9080,9080,0
20231117,142600,225489700,9080,9080,9080,9080,17
20231117,142500,225335340,9090,9090,9090,9090,350
20231117,142400,222153840,9090,9090,9090,9090,100
20231117,142300,221244840,9090,9090,9090,9090,0
20231117,142200,221244840,9090,9090,9090,9090,476
20231117,142100,216918000,9090,9090,9090,9090,0
20231117,142000,216918000,9090,9090,9090,9090,16
20231117,141900,216772560,9100,9100,9100,9100,0
20231117,141800,216772560,9100,9100,9100,9100,0
20231117,141700,216772560,9100,9090,9100,9090,108
20231117,141600,215790730,9090,9090,9090,9090,0
20231117,141500,215790730,9090,9090,9090,9090,0
20231117,141400,215790730,9090,9090,9090,9090,5
20231117,141300,215745280,9100,9100,9100,9100,1
20231117,141200,215736180,9100,9100,9120,9100,458
20231117,141100,211564810,9100,9100,9100,9100,0
20231117,141000,211564810,9100,9100,9100,9100,10
20231117,140900,211473810,9110,9110,9110,9110,0
20231117,140800,211473810,9110,9110,9110,9110,0
20231117,140700,211473810,9110,9100,9110,9100,55
20231117,140600,210972920,9110,9110,9110,9110,0
20231117,140500,210972920,9110,9110,9110,9110,0
20231117,140400,210972920,9110,9110,9110,9110,0
20231117,140300,210972920,9110,9110,9110,9110,0
20231117,140200,210972920,9110,9110,9110,9110,0
20231117,140100,210972920,9110,9110,9110,9110,17
20231117,140000,210818050,9110,9110,9110,9110,20
20231117,135900,210635850,9120,9110,9120,9110,85
20231117,135800,209860740,9120,9120,9120,9120,32
20231117,135700,209568900,9110,9110,9110,9110,0
20231117,135600,209568900,9110,9110,9110,9110,5
20231117,135500,209523350,9100,9100,9100,9100,5
20231117,135400,209477850,9120,9120,9120,9120,0
20231117,135300,209477850,9120,9120,9120,9120,0
20231117,135200,209477850,9120,9110,9120,9110,55
20231117,135100,208976470,9110,9110,9110,9110,0
20231117,135000,208976470,9110,9110,9110,9110,1
20231117,134900,208967360,9110,9110,9110,9110,178
20231117,134800,207345780,9110,9110,9110,9110,107
20231117,134700,206371010,9100,9100,9100,9100,19
20231117,134600,206198110,9110,9110,9110,9110,54
20231117,134500,205706170,9110,9110,9110,9110,35
20231117,134400,205387320,9100,9100,9100,9100,17
20231117,134300,205232620,9100,9100,9100,9100,0
20231117,134200,205232620,9100,9100,9100,9100,0
20231117,134100,205232620,9100,9100,9100,9100,50
20231117,134000,204777620,9100,9100,9100,9100,3
20231117,133900,204750320,9100,9100,9100,9100,0
20231117,133800,204750320,9100,9100,9100,9100,0
20231117,133700,204750320,9100,9100,9100,9100,0
20231117,133600,204750320,9100,9100,9100,9100,0
20231117,133500,204750320,9100,9100,9100,9100,1
20231117,133400,204741220,9100,9100,9100,9100,0
20231117,133300,204741220,9100,9100,9100,9100,225
20231117,133200,202693720,9100,9100,9100,9100,0
20231117,133100,202693720,9100,9100,9100,9100,1098
20231117,133000,192701920,9100,9100,9100,9100,8
20231117,132900,192629120,9100,9100,9100,9100,16
20231117,132800,192483520,9100,9100,9100,9100,18
20231117,132700,192319720,9100,9100,9100,9100,1
20231117,132600,192310620,9110,9110,9110,9110,21
20231117,132500,192119310,9100,9100,9100,9100,66
20231117,132400,191518710,9110,9110,9110,9110,33
20231117,132300,191218080,9100,9100,9100,9100,19
20231117,132200,191045180,9100,9100,9100,9100,17
20231117,132100,190890480,9100,9100,9100,9100,30
20231117,132000,190617480,9100,9100,9100,9100,1
20231117,131900,190608380,9100,9100,9100,9100,0
20231117,131800,190608380,9100,9100,9100,9100,16
20231117,131700,190462780,9100,9100,9100,9100,0
20231117,131600,190462780,9100,9100,9100,9100,0
20231117,131500,190462780,9100,9100,9100,9100,21
20231117,131400,190271680,9100,9110,9110,9100,71
20231117,131300,189625370,9110,9110,9110,9110,32
20231117,131200,189333850,9100,9100,9100,9100,3
20231117,131100,189306550,9100,9100,9100,9100,16
20231117,131000,189160950,9100,9100,9100,9100,5
20231117,130900,189115450,9110,9110,9110,9110,10
20231117,130800,189024350,9100,9100,9100,9100,17
20231117,130700,188869650,9100,9100,9100,9100,1
20231117,130600,188860550,9100,9100,9100,9100,0
20231117,130500,188860550,9100,9100,9100,9100,0
20231117,130400,188860550,9100,9100,9100,9100,5
20231117,130300,188815050,9100,9100,9100,9100,16
20231117,130200,188669450,9110,9110,9110,9110,1
20231117,130100,188660340,9110,9100,9110,9100,35
20231117,130000,188341520,9100,9100,9100,9100,0
20231117,125900,188341520,9100,9100,9100,9100,0
20231117,125800,188341520,9100,9110,9110,9100,145
20231117,125700,187021990,9110,9110,9110,9110,40
20231117,125600,186657590,9110,9110,9110,9110,1
20231117,125500,186648480,9100,9100,9100,9100,0
20231117,125400,186648480,9100,9100,9100,9100,8
20231117,125300,186575680,9100,9100,9100,9100,0
20231117,125200,186575680,9100,9100,9100,9100,0
20231117,125100,186575680,9100,9100,9100,9100,0
20231117,125000,186575680,9100,9100,9100,9100,0
20231117,124900,186575680,9100,9100,9100,9100,0
20231117,124800,186575680,9100,9100,9100,9100,0
20231117,124700,186575680,9100,9100,9100,9100,0
20231117,124600,186575680,9100,9100,9100,9100,2
20231117,124500,186557480,9100,9100,9100,9100,0
20231117,124400,186557480,9100,9100,9100,9100,0
20231117,124300,186557480,9100,9100,9100,9100,0
20231117,124200,186557480,9100,9100,9100,9100,18
20231117,124100,186393680,9110,9110,9110,9110,138
20231117,124000,185136500,9130,9130,9130,9130,0
20231117,123900,185136500,9130,9130,9130,9130,0
20231117,123800,185136500,9130,9130,9130,9130,31
20231117,123700,184853470,9110,9110,9110,9110,0
20231117,123600,184853470,9110,9110,9110,9110,0
20231117,123500,184853470,9110,9110,9110,9110,0
20231117,123400,184853470,9110,9110,9110,9110,1
20231117,123300,184844360,9110,9110,9110,9110,1
20231117,123200,184835250,9110,9110,9110,9110,23
20231117,123100,184625720,9100,9100,9100,9100,29
20231117,123000,184361820,9100,9090,9100,9090,248
20231117,122900,182105440,9090,9090,9090,9090,0
20231117,122800,182105440,9090,9090,9090,9090,34
20231117,122700,181796380,9100,9100,9100,9100,30
20231117,122600,181523380,9090,9090,9090,9090,4
20231117,122500,181487020,9090,9090,9090,9090,5
20231117,122400,181441570,9090,9090,9090,9090,17
20231117,122300,181287040,9090,9090,9090,9090,3
20231117,122200,181259770,9090,9090,9090,9090,33
20231117,122100,180959800,9090,9090,9090,9090,0
20231117,122000,180959800,9090,9090,9090,9090,78
20231117,121900,180250780,9090,9090,9090,9090,0
20231117,121800,180250780,9090,9090,9090,9090,54
20231117,121700,179759920,9090,9090,9090,9090,0
20231117,121600,179759920,9090,9090,9090,9090,0
20231117,121500,179759920,9090,9090,9090,9090,3
20231117,121400,179732650,9100,9100,9100,9100,4
20231117,121300,179696250,9100,9100,9100,9090,75
20231117,121200,179014350,9090,9090,9090,9090,17
20231117,121100,178859820,9090,9090,9090,9090,0
20231117,121000,178859820,9090,9090,9090,9090,0
20231117,120900,178859820,9090,9100,9100,9090,18
20231117,120800,178696190,9100,9100,9100,9100,340
20231117,120700,175602190,9100,9100,9100,9100,0
20231117,120600,175602190,9100,9100,9100,9100,0
20231117,120500,175602190,9100,9100,9100,9100,6
20231117,120400,175547590,9110,9110,9110,9110,0
20231117,120300,175547590,9110,9100,9110,9100,47
20231117,120200,175119580,9100,9100,9100,9100,6
20231117,120100,175064980,9100,9100,9100,9100,0
20231117,120000,175064980,9100,9100,9100,9100,0
20231117,115900,175064980,9100,9100,9100,9100,16
20231117,115800,174919380,9110,9110,9110,9110,0
20231117,115700,174919380,9110,9110,9110,9110,0
20231117,115600,174919380,9110,9110,9110,9110,0
20231117,115500,174919380,9110,9110,9110,9110,6
20231117,115400,174864720,9110,9110,9110,9110,0
20231117,115300,174864720,9110,9110,9110,9110,40
20231117,115200,174500320,9100,9100,9100,9100,85
20231117,115100,173726820,9100,9100,9100,9100,0
20231117,115000,173726820,9100,9100,9100,9100,0
20231117,114900,173726820,9100,9100,9100,9100,0
20231117,114800,173726820,9100,9100,9100,9100,16
20231117,114700,173581220,9100,9100,9100,9100,0
20231117,114600,173581220,9100,9100,9100,9100,30
20231117,114500,173308220,9100,9100,9100,9100,0
20231117,114400,173308220,9100,9110,9110,9100,73
20231117,114300,172643760,9120,9110,9120,9110,84
20231117,114200,171877950,9120,9090,9120,9090,205
20231117,114100,170010780,9080,9080,9080,9080,0
20231117,114000,170010780,9080,9080,9080,9080,0
20231117,113900,170010780,9080,9080,9080,9080,0
20231117,113800,170010780,9080,9080,9080,9080,0
20231117,113700,170010780,9080,9080,9080,9080,0
20231117,113600,170010780,9080,9080,9080,9080,0
20231117,113500,170010780,9080,9080,9080,9080,0
20231117,113400,170010780,9080,9080,9080,9080,3
20231117,113300,169983540,9120,9120,9120,9120,0
20231117,113200,169983540,9120,9120,9120,9120,29
20231117,113100,169719060,9080,9080,9080,9080,0
20231117,113000,169719060,9080,9090,9090,9080,4
20231117,112900,169682710,9080,9080,9080,9080,0
20231117,112800,169682710,9080,9090,9090,9080,188
20231117,112700,167974040,9080,9080,9080,9080,4
20231117,112600,167937720,9070,9070,9070,9070,0
20231117,112500,167937720,9070,9070,9070,9070,0
20231117,112400,167937720,9070,9070,9070,9070,0
20231117,112300,167937720,9070,9070,9070,9070,0
20231117,112200,167937720,9070,9070,9070,9070,5
20231117,112100,167892370,9080,9080,9080,9080,237
20231117,112000,165740410,9070,9070,9070,9070,0
20231117,111900,165740410,9070,9070,9070,9070,0
20231117,111800,165740410,9070,9070,9070,9070,16
20231117,111700,165595290,9070,9070,9070,9070,3
20231117,111600,165568080,9070,9070,9070,9070,0
20231117,111500,165568080,9070,9070,9070,9070,18
20231117,111400,165404820,9070,9070,9070,9070,155
20231117,111300,163998970,9080,9080,9080,9080,1
20231117,111200,163989890,9080,9080,9080,9080,230
20231117,111100,161901490,9080,9080,9080,9080,16
20231117,111000,161756210,9080,9080,9080,9080,300
20231117,110900,159032210,9080,9080,9080,9080,21
20231117,110800,158841530,9080,9080,9080,9080,53
20231117,110700,158360290,9080,9080,9080,9080,0
20231117,110600,158360290,9080,9080,9080,9080,101
20231117,110500,157443210,9080,9080,9080,9080,16
20231117,110400,157297930,9080,9080,9080,9080,4
20231117,110300,157261610,9080,9080,9080,9080,3
20231117,110200,157234370,9080,9080,9080,9080,18
20231117,110100,157070930,9080,9080,9080,9080,3
20231117,110000,157043690,9090,9090,9090,9090,0
20231117,105900,157043690,9090,9090,9090,9090,0
20231117,105800,157043690,9090,9090,9090,9090,30
20231117,105700,156770990,9080,9080,9080,9080,3
20231117,105600,156743750,9080,9080,9080,9080,30
20231117,105500,156471350,9080,9080,9080,9080,25
20231117,105400,156244350,9090,9090,9090,9090,15
20231117,105300,156108000,9090,9090,9090,9090,4
20231117,105200,156071640,9090,9080,9090,9080,19
20231117,105100,155899100,9080,9090,9090,9080,4
20231117,105000,155862770,9090,9090,9090,9090,0
20231117,104900,155862770,9090,9090,9090,9090,0
20231117,104800,155862770,9090,9090,9090,9090,19
20231117,104700,155690060,9100,9100,9100,9100,32
20231117,104600,155398860,9110,9110,9110,9110,0
20231117,104500,155398860,9110,9110,9110,9110,5
20231117,104400,155353310,9110,9110,9110,9110,46
20231117,104300,154934250,9110,9110,9110,9110,66
20231117,104200,154332990,9110,9110,9110,9110,51
20231117,104100,153868380,9100,9100,9100,9100,0
20231117,104000,153868380,9100,9100,9100,9100,29
20231117,103900,153604480,9100,9100,9100,9100,200
20231117,103800,151784480,9100,9090,9100,9090,231
20231117,103700,149683380,9090,9090,9090,9090,203
20231117,103600,147838110,9080,9080,9080,9080,1
20231117,103500,147829030,9080,9080,9080,9080,0
20231117,103400,147829030,9080,9080,9080,9080,3
20231117,103300,147801790,9090,9090,9090,9090,275
20231117,103200,145302040,9090,9090,9090,9090,10
20231117,103100,145211140,9080,9080,9080,9080,0
20231117,103000,145211140,9080,9080,9080,9080,187
20231117,102900,143513180,9080,9080,9080,9080,6
20231117,102800,143458700,9080,9080,9080,9080,6
20231117,102700,143404220,9080,9070,9080,9070,10
20231117,102600,143313460,9080,9080,9080,9080,9
20231117,102500,143231740,9090,9090,9090,9080,8
20231117,102400,143159040,9080,9090,9090,9080,61
20231117,102300,142605070,9080,9080,9080,9080,80
20231117,102200,141878670,9080,9080,9080,9080,39
20231117,102100,141524550,9080,9080,9080,9080,42
20231117,102000,141143190,9080,9080,9080,9080,38
20231117,101900,140798150,9080,9080,9080,9080,38
20231117,101800,140453110,9080,9080,9080,9080,4
20231117,101700,140416790,9080,9070,9080,9070,312
20231117,101600,137586490,9070,9070,9070,9070,41
20231117,101500,137214620,9070,9070,9070,9070,16
20231117,101400,137069500,9070,9070,9070,9070,17
20231117,101300,136915310,9070,9070,9070,9070,15
20231117,101200,136779260,9070,9080,9080,9070,4
20231117,101100,136742970,9070,9070,9070,9070,19
20231117,101000,136570640,9070,9090,9090,9070,113
20231117,100900,135545480,9080,9080,9080,9080,0
20231117,100800,135545480,9080,9080,9080,9080,17
20231117,100700,135391120,9090,9090,9090,9090,23
20231117,100600,135182050,9070,9070,9070,9070,0
20231117,100500,135182050,9070,9070,9070,9070,0
20231117,100400,135182050,9070,9090,9090,9070,16
20231117,100300,135036800,9100,9100,9100,9100,10
20231117,100200,134945800,9090,9090,9090,9090,0
20231117,100100,134945800,9090,9090,9090,9090,3
20231117,100000,134918530,9090,9090,9090,9090,0
20231117,095900,134918530,9090,9090,9090,9090,0
20231117,095800,134918530,9090,9090,9090,9090,17
20231117,095700,134764000,9090,9080,9090,9080,90
20231117,095600,133945950,9080,9080,9080,9080,5
20231117,095500,133900550,9080,9080,9080,9080,25
20231117,095400,133673550,9080,9080,9080,9080,78
20231117,095300,132965310,9080,9080,9080,9080,3
20231117,095200,132938070,9070,9070,9070,9070,0
20231117,095100,132938070,9070,9070,9070,9070,0
20231117,095000,132938070,9070,9070,9070,9070,0
20231117,094900,132938070,9070,9070,9070,9070,0
20231117,094800,132938070,9070,9070,9070,9070,31
20231117,094700,132656900,9060,9050,9060,9050,303
20231117,094600,129911820,9050,9050,9050,9050,3
20231117,094500,129884670,9050,9050,9050,9050,0
20231117,094400,129884670,9050,9050,9050,9050,47
20231117,094300,129459320,9050,9050,9050,9050,85
20231117,094200,128690070,9050,9040,9050,9040,396
20231117,094100,125107440,9040,9040,9040,9040,16
20231117,094000,124962800,9050,9040,9050,9040,23
20231117,093900,124754830,9050,9040,9050,9040,201
20231117,093800,122937780,9040,9050,9060,9040,1014
20231117,093700,113761110,9050,9060,9060,9050,19
20231117,093600,113589150,9060,9050,9060,9050,101
20231117,093500,112675090,9070,9060,9070,9060,272
20231117,093400,110210290,9070,9080,9080,9070,157
20231117,093300,108786280,9080,9080,9080,9080,159
20231117,093200,107342560,9080,9080,9080,9080,3
20231117,093100,107315320,9080,9080,9080,9080,21
20231117,093000,107124640,9080,9090,9090,9080,26
20231117,092900,106888550,9090,9100,9100,9080,737
20231117,092800,100191880,9100,9090,9100,9090,4
20231117,092700,100155510,9090,9100,9100,9090,68
20231117,092600,99536720,9090,9090,9090,9090,16
20231117,092500,99391280,9090,9090,9090,9090,108
20231117,092400,98409560,9100,9100,9100,9100,0
20231117,092300,98409560,9100,9100,9100,9100,3
20231117,092200,98382260,9090,9100,9100,9090,54
20231117,092100,97890890,9090,9090,9090,9090,0
20231117,092000,97890890,9090,9090,9090,9090,37
20231117,091900,97554560,9090,9100,9100,9090,139
20231117,091800,96290040,9090,9100,9100,9090,28
20231117,091700,96035420,9110,9110,9110,9110,0
20231117,091600,96035420,9110,9110,9110,9110,21
20231117,091500,95844110,9120,9110,9120,9110,1088
20231117,091400,85931930,9110,9120,9120,9110,273
20231117,091300,83442870,9120,9120,9120,9120,9
20231117,091200,83360790,9110,9130,9130,9110,51
20231117,091100,82895200,9130,9110,9130,9110,182
20231117,091000,81236670,9100,9090,9100,9090,363
20231117,090900,77936070,9080,9110,9110,9080,108
20231117,090800,76954500,9130,9120,9130,9100,2888
20231117,090700,50633300,9150,9150,9170,9130,942
20231117,090600,42015840,9180,9180,9180,9180,0
20231117,090500,42015840,9180,9180,9180,9180,71
20231117,090400,41364060,9190,9180,9190,9180,193
20231117,090300,39591780,9180,9210,9210,9150,518
20231117,090200,34834290,9190,9180,9350,9160,1919
20231117,090100,17128720,9180,9150,9180,9150,371
20231117,090000,13733080,9200,9130,9200,9130,1495