KissMeData/007860/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,185000,543377220,8070,8070,8070,8070,1062
20231117,184900,543377220,8070,8070,8070,8070,0
20231117,184800,543377220,8070,8070,8070,8070,0
20231117,184700,543377220,8070,8070,8070,8070,0
20231117,184600,543377220,8070,8070,8070,8070,0
20231117,184500,543377220,8070,8070,8070,8070,0
20231117,184400,543377220,8070,8070,8070,8070,0
20231117,184300,543377220,8070,8070,8070,8070,0
20231117,184200,543377220,8070,8070,8070,8070,0
20231117,184100,543377220,8070,8070,8070,8070,0
20231117,184000,543377220,8070,8070,8070,8070,0
20231117,183900,543377220,8070,8070,8070,8070,0
20231117,183800,543377220,8070,8070,8070,8070,0
20231117,183700,543377220,8070,8070,8070,8070,0
20231117,183600,543377220,8070,8070,8070,8070,0
20231117,183500,543377220,8070,8070,8070,8070,0
20231117,183400,543377220,8070,8070,8070,8070,0
20231117,183300,543377220,8070,8070,8070,8070,0
20231117,183200,543377220,8070,8070,8070,8070,0
20231117,183100,543377220,8070,8070,8070,8070,0
20231117,183000,543377220,8070,8070,8070,8070,0
20231117,182900,543377220,8070,8070,8070,8070,0
20231117,182800,543377220,8070,8070,8070,8070,0
20231117,182700,543377220,8070,8070,8070,8070,0
20231117,182600,543377220,8070,8070,8070,8070,0
20231117,182500,543377220,8070,8070,8070,8070,0
20231117,182400,543377220,8070,8070,8070,8070,0
20231117,182300,543377220,8070,8070,8070,8070,0
20231117,182200,543377220,8070,8070,8070,8070,0
20231117,182100,543377220,8070,8070,8070,8070,0
20231117,182000,543377220,8070,8070,8070,8070,1062
20231117,181900,543377220,8070,8070,8070,8070,0
20231117,181800,543377220,8070,8070,8070,8070,0
20231117,181700,543377220,8070,8070,8070,8070,0
20231117,181600,543377220,8070,8070,8070,8070,0
20231117,181500,543377220,8070,8070,8070,8070,0
20231117,181400,543377220,8070,8070,8070,8070,0
20231117,181300,543377220,8070,8070,8070,8070,0
20231117,181200,543377220,8070,8070,8070,8070,0
20231117,181100,543377220,8070,8070,8070,8070,0
20231117,181000,543377220,8070,8070,8070,8070,0
20231117,180900,543377220,8070,8070,8070,8070,0
20231117,180800,543377220,8070,8070,8070,8070,0
20231117,180700,543377220,8070,8070,8070,8070,0
20231117,180600,543377220,8070,8070,8070,8070,0
20231117,180500,543377220,8070,8070,8070,8070,0
20231117,180400,543377220,8070,8070,8070,8070,0
20231117,180300,543377220,8070,8070,8070,8070,0
20231117,180200,543377220,8070,8070,8070,8070,0
20231117,180100,543377220,8070,8070,8070,8070,0
20231117,180000,543377220,8070,8070,8070,8070,0
20231117,175900,543377220,8070,8070,8070,8070,0
20231117,175800,543377220,8070,8070,8070,8070,0
20231117,175700,543377220,8070,8070,8070,8070,0
20231117,175600,543377220,8070,8070,8070,8070,0
20231117,175500,543377220,8070,8070,8070,8070,0
20231117,175400,543377220,8070,8070,8070,8070,0
20231117,175300,543377220,8070,8070,8070,8070,0
20231117,175200,543377220,8070,8070,8070,8070,0
20231117,175100,543377220,8070,8070,8070,8070,0
20231117,175000,543377220,8070,8070,8070,8070,1062
20231117,174900,543377220,8070,8070,8070,8070,0
20231117,174800,543377220,8070,8070,8070,8070,0
20231117,174700,543377220,8070,8070,8070,8070,0
20231117,174600,543377220,8070,8070,8070,8070,0
20231117,174500,543377220,8070,8070,8070,8070,0
20231117,174400,543377220,8070,8070,8070,8070,0
20231117,174300,543377220,8070,8070,8070,8070,0
20231117,174200,543377220,8070,8070,8070,8070,0
20231117,174100,543377220,8070,8070,8070,8070,0
20231117,174000,543377220,8070,8070,8070,8070,0
20231117,173900,543377220,8070,8070,8070,8070,0
20231117,173800,543377220,8070,8070,8070,8070,0
20231117,173700,543377220,8070,8070,8070,8070,0
20231117,173600,543377220,8070,8070,8070,8070,0
20231117,173500,543377220,8070,8070,8070,8070,0
20231117,173400,543377220,8070,8070,8070,8070,0
20231117,173300,543377220,8070,8070,8070,8070,0
20231117,173200,543377220,8070,8070,8070,8070,0
20231117,173100,543377220,8070,8070,8070,8070,0
20231117,173000,543377220,8070,8070,8070,8070,0
20231117,172900,543377220,8070,8070,8070,8070,0
20231117,172800,543377220,8070,8070,8070,8070,0
20231117,172700,543377220,8070,8070,8070,8070,0
20231117,172600,543377220,8070,8070,8070,8070,0
20231117,172500,543377220,8070,8070,8070,8070,0
20231117,172400,543377220,8070,8070,8070,8070,0
20231117,172300,543377220,8070,8070,8070,8070,0
20231117,172200,543377220,8070,8070,8070,8070,0
20231117,172100,543377220,8070,8070,8070,8070,0
20231117,172000,543377220,8070,8070,8070,8070,1062
20231117,171900,543377220,8070,8070,8070,8070,0
20231117,171800,543377220,8070,8070,8070,8070,0
20231117,171700,543377220,8070,8070,8070,8070,0
20231117,171600,543377220,8070,8070,8070,8070,0
20231117,171500,543377220,8070,8070,8070,8070,0
20231117,171400,543377220,8070,8070,8070,8070,0
20231117,171300,543377220,8070,8070,8070,8070,0
20231117,171200,543377220,8070,8070,8070,8070,0
20231117,171100,543377220,8070,8070,8070,8070,0
20231117,171000,543377220,8070,8070,8070,8070,0
20231117,170900,543377220,8070,8070,8070,8070,0
20231117,170800,543377220,8070,8070,8070,8070,0
20231117,170700,543377220,8070,8070,8070,8070,0
20231117,170600,543377220,8070,8070,8070,8070,0
20231117,170500,543377220,8070,8070,8070,8070,0
20231117,170400,543377220,8070,8070,8070,8070,0
20231117,170300,543377220,8070,8070,8070,8070,0
20231117,170200,543377220,8070,8070,8070,8070,0
20231117,170100,543377220,8070,8070,8070,8070,0
20231117,170000,543377220,8070,8070,8070,8070,0
20231117,165900,543377220,8070,8070,8070,8070,0
20231117,165800,543377220,8070,8070,8070,8070,0
20231117,165700,543377220,8070,8070,8070,8070,0
20231117,165600,543377220,8070,8070,8070,8070,0
20231117,165500,543377220,8070,8070,8070,8070,0
20231117,165400,543377220,8070,8070,8070,8070,0
20231117,165300,543377220,8070,8070,8070,8070,0
20231117,165200,543377220,8070,8070,8070,8070,0
20231117,165100,543377220,8070,8070,8070,8070,0
20231117,165000,543377220,8070,8070,8070,8070,1062
20231117,164900,543377220,8070,8070,8070,8070,0
20231117,164800,543377220,8070,8070,8070,8070,0
20231117,164700,543377220,8070,8070,8070,8070,0
20231117,164600,543377220,8070,8070,8070,8070,0
20231117,164500,543377220,8070,8070,8070,8070,0
20231117,164400,543377220,8070,8070,8070,8070,0
20231117,164300,543377220,8070,8070,8070,8070,0
20231117,164200,543377220,8070,8070,8070,8070,0
20231117,164100,543377220,8070,8070,8070,8070,0
20231117,164000,543377220,8070,8070,8070,8070,0
20231117,163900,543377220,8070,8070,8070,8070,0
20231117,163800,543377220,8070,8070,8070,8070,0
20231117,163700,543377220,8070,8070,8070,8070,0
20231117,163600,543377220,8070,8070,8070,8070,0
20231117,163500,543377220,8070,8070,8070,8070,0
20231117,163400,543377220,8070,8070,8070,8070,0
20231117,163300,543377220,8070,8070,8070,8070,0
20231117,163200,543377220,8070,8070,8070,8070,0
20231117,163100,543377220,8070,8070,8070,8070,0
20231117,163000,543377220,8070,8070,8070,8070,0
20231117,162900,543377220,8070,8070,8070,8070,0
20231117,162800,543377220,8070,8070,8070,8070,0
20231117,162700,543377220,8070,8070,8070,8070,0
20231117,162600,543377220,8070,8070,8070,8070,0
20231117,162500,543377220,8070,8070,8070,8070,0
20231117,162400,543377220,8070,8070,8070,8070,0
20231117,162300,543377220,8070,8070,8070,8070,0
20231117,162200,543377220,8070,8070,8070,8070,0
20231117,162100,543377220,8070,8070,8070,8070,0
20231117,162000,543377220,8070,8070,8070,8070,1062
20231117,161900,543377220,8070,8070,8070,8070,0
20231117,161800,543377220,8070,8070,8070,8070,0
20231117,161700,543377220,8070,8070,8070,8070,0
20231117,161600,543377220,8070,8070,8070,8070,0
20231117,161500,543377220,8070,8070,8070,8070,0
20231117,161400,543377220,8070,8070,8070,8070,0
20231117,161300,543377220,8070,8070,8070,8070,0
20231117,161200,543377220,8070,8070,8070,8070,0
20231117,161100,543377220,8070,8070,8070,8070,0
20231117,161000,543377220,8070,8070,8070,8070,0
20231117,160900,543377220,8070,8070,8070,8070,0
20231117,160800,543377220,8070,8070,8070,8070,0
20231117,160700,543377220,8070,8070,8070,8070,0
20231117,160600,543377220,8070,8070,8070,8070,0
20231117,160500,543377220,8070,8070,8070,8070,0
20231117,160400,543377220,8070,8070,8070,8070,0
20231117,160300,543377220,8070,8070,8070,8070,0
20231117,160200,543377220,8070,8070,8070,8070,0
20231117,160100,543377220,8070,8070,8070,8070,0
20231117,160000,543377220,8070,8070,8070,8070,0
20231117,155900,543377220,8070,8070,8070,8070,0
20231117,155800,543377220,8070,8070,8070,8070,0
20231117,155700,543377220,8070,8070,8070,8070,0
20231117,155600,543377220,8070,8070,8070,8070,0
20231117,155500,543377220,8070,8070,8070,8070,0
20231117,155400,543377220,8070,8070,8070,8070,0
20231117,155300,543377220,8070,8070,8070,8070,0
20231117,155200,543377220,8070,8070,8070,8070,0
20231117,155100,543377220,8070,8070,8070,8070,0
20231117,155000,543377220,8070,8070,8070,8070,1062
20231117,154900,543377220,8070,8070,8070,8070,0
20231117,154800,543377220,8070,8070,8070,8070,0
20231117,154700,543377220,8070,8070,8070,8070,0
20231117,154600,543377220,8070,8070,8070,8070,0
20231117,154500,543377220,8070,8070,8070,8070,0
20231117,154400,543377220,8070,8070,8070,8070,0
20231117,154300,543377220,8070,8070,8070,8070,0
20231117,154200,543377220,8070,8070,8070,8070,0
20231117,154100,543377220,8070,8070,8070,8070,0
20231117,154000,543377220,8070,8070,8070,8070,0
20231117,153900,543377220,8070,8070,8070,8070,0
20231117,153800,543377220,8070,8070,8070,8070,0
20231117,153700,543377220,8070,8070,8070,8070,0
20231117,153600,543377220,8070,8070,8070,8070,0
20231117,153500,543377220,8070,8070,8070,8070,0
20231117,153400,543377220,8070,8070,8070,8070,0
20231117,153300,543377220,8070,8070,8070,8070,0
20231117,153200,543377220,8070,8070,8070,8070,0
20231117,153100,543377220,8070,8070,8070,8070,0
20231117,153000,543377220,8070,8070,8070,8070,1062
20231117,152900,534806880,8070,8070,8070,8070,0
20231117,152800,534806880,8070,8070,8070,8070,0
20231117,152700,534806880,8070,8070,8070,8070,0
20231117,152600,534806880,8070,8070,8070,8070,0
20231117,152500,534806880,8070,8070,8070,8070,0
20231117,152400,534806880,8070,8070,8070,8070,0
20231117,152300,534806880,8070,8070,8070,8070,0
20231117,152200,534806880,8070,8070,8070,8070,0
20231117,152100,534806880,8070,8070,8070,8070,0
20231117,152000,534806880,8070,8070,8070,8070,0
20231117,151900,534806880,8070,8070,8070,8040,807
20231117,151800,528309390,8070,8070,8070,8070,41
20231117,151700,527978520,8070,8060,8070,8060,78
20231117,151600,527349070,8070,8060,8070,8040,370
20231117,151500,524372510,8060,8050,8060,8040,376
20231117,151400,521346190,8070,8070,8070,8070,0
20231117,151300,521346190,8070,8070,8070,8060,47
20231117,151200,520967070,8070,8070,8070,8070,3
20231117,151100,520942860,8060,8040,8060,8040,228
20231117,151000,519109300,8060,8050,8060,8040,28
20231117,150900,518884100,8050,8050,8050,8050,91
20231117,150800,518151550,8040,8050,8050,8040,39
20231117,150700,517837610,8050,8050,8060,8040,69
20231117,150600,517282740,8050,8050,8060,8050,28
20231117,150500,517057280,8050,8050,8050,8050,130
20231117,150400,516010780,8050,8050,8050,8050,12
20231117,150300,515914180,8040,8040,8050,8040,13
20231117,150200,515809630,8050,8060,8060,8050,15
20231117,150100,515688830,8060,8060,8060,8060,4
20231117,150000,515656590,8060,8060,8060,8050,17
20231117,145900,515519680,8060,8060,8060,8060,97
20231117,145800,514737860,8050,8050,8050,8040,172
20231117,145700,513353270,8050,8040,8050,8040,17
20231117,145600,513216540,8040,8040,8040,8040,46
20231117,145500,512846700,8050,8050,8050,8050,19
20231117,145400,512693750,8050,8050,8050,8050,3
20231117,145300,512669600,8040,8050,8050,8040,34
20231117,145200,512396040,8050,8060,8060,8050,26
20231117,145100,512186710,8060,8060,8060,8060,7
20231117,145000,512130290,8050,8050,8050,8050,13
20231117,144900,512025640,8060,8060,8060,8060,2
20231117,144800,512009520,8060,8050,8060,8050,19
20231117,144700,511856460,8030,8040,8040,8030,100
20231117,144600,511053350,8050,8040,8050,8040,20
20231117,144500,510892400,8040,8060,8060,8040,119
20231117,144400,509933560,8050,8060,8060,8050,27
20231117,144300,509716040,8060,8060,8060,8060,2
20231117,144200,509699920,8060,8060,8060,8060,2
20231117,144100,509683800,8060,8060,8060,8060,0
20231117,144000,509683800,8060,8060,8060,8060,7
20231117,143900,509627380,8060,8060,8060,8060,3
20231117,143800,509603200,8010,8030,8030,8010,794
20231117,143700,503241940,8060,8020,8060,8010,1401
20231117,143600,492011560,8020,8050,8060,8020,3549
20231117,143500,463538600,8040,8040,8050,8040,103
20231117,143400,462710470,8060,8060,8060,8060,2
20231117,143300,462694350,8060,8060,8060,8030,508
20231117,143200,458613920,8060,8060,8060,8050,13
20231117,143100,458509250,8040,8070,8070,8040,1601
20231117,143000,445633270,8070,8080,8080,8070,40
20231117,142900,445310290,8080,8080,8080,8080,5
20231117,142800,445269890,8080,8080,8080,8080,13
20231117,142700,445164850,8080,8080,8080,8080,0
20231117,142600,445164850,8080,8080,8080,8080,7
20231117,142500,445108290,8080,8080,8080,8080,3
20231117,142400,445084050,8070,8080,8080,8070,20
20231117,142300,444922550,8090,8090,8090,8090,17
20231117,142200,444785020,8090,8090,8090,8090,6
20231117,142100,444736480,8090,8090,8090,8090,0
20231117,142000,444736480,8090,8080,8090,8080,5
20231117,141900,444696040,8090,8090,8090,8090,21
20231117,141800,444526150,8090,8090,8090,8090,0
20231117,141700,444526150,8090,8090,8090,8090,27
20231117,141600,444307720,8090,8090,8090,8090,3
20231117,141500,444283450,8090,8090,8090,8090,17
20231117,141400,444145920,8090,8090,8090,8090,16
20231117,141300,444016480,8090,8090,8090,8090,2
20231117,141200,444000300,8100,8090,8100,8090,2
20231117,141100,443984110,8090,8070,8090,8070,20
20231117,141000,443822530,8070,8070,8070,8070,16
20231117,140900,443693410,8060,8070,8070,8060,389
20231117,140800,440557910,8090,8090,8090,8080,24
20231117,140700,440363820,8090,8090,8090,8090,3
20231117,140600,440339550,8090,8090,8090,8090,13
20231117,140500,440234380,8090,8080,8090,8080,19
20231117,140400,440080700,8080,8080,8080,8080,8
20231117,140300,440016060,8080,8080,8080,8080,24
20231117,140200,439822140,8080,8080,8080,8080,2
20231117,140100,439805980,8080,8080,8080,8080,16
20231117,140000,439676700,8080,8080,8080,8080,21
20231117,135900,439507020,8090,8090,8090,8090,3
20231117,135800,439482750,8090,8090,8090,8090,3
20231117,135700,439458480,8090,8090,8090,8090,5
20231117,135600,439418030,8090,8090,8090,8050,192
20231117,135500,437871310,8090,8090,8090,8090,3
20231117,135400,437847040,8080,8080,8080,8080,10
20231117,135300,437766240,8080,8080,8080,8080,7
20231117,135200,437709680,8080,8080,8080,8080,2
20231117,135100,437693520,8080,8080,8080,8080,303
20231117,135000,435245280,8080,8080,8080,8080,8
20231117,134900,435180640,8080,8070,8080,8050,1518
20231117,134800,422952750,8060,8080,8080,8060,178
20231117,134700,421517900,8080,8080,8080,8080,3
20231117,134600,421493660,8080,8070,8080,8070,12
20231117,134500,421396750,8080,8080,8080,8080,14
20231117,134400,421283630,8090,8090,8090,8090,2
20231117,134300,421267450,8080,8090,8090,8080,222
20231117,134200,419471700,8090,8090,8090,8090,5
20231117,134100,419431250,8090,8080,8090,8080,22
20231117,134000,419253370,8090,8090,8090,8090,19
20231117,133900,419099660,8090,8090,8090,8090,4
20231117,133800,419067300,8080,8080,8080,8080,67
20231117,133700,418525940,8080,8080,8080,8080,6
20231117,133600,418477460,8080,8080,8080,8080,21
20231117,133500,418307780,8080,8080,8080,8080,5
20231117,133400,418267380,8080,8080,8080,8080,17
20231117,133300,418130020,8080,8080,8080,8080,0
20231117,133200,418130020,8080,8090,8090,8080,19
20231117,133100,417976320,8090,8090,8090,8090,5
20231117,133000,417935870,8060,8060,8060,8060,0
20231117,132900,417935870,8060,8090,8090,8060,467
20231117,132800,414170030,8090,8090,8090,8080,20
20231117,132700,414008330,8090,8090,8090,8090,13
20231117,132600,413903160,8100,8100,8100,8100,0
20231117,132500,413903160,8100,8100,8100,8100,5
20231117,132400,413862660,8100,8090,8100,8090,18
20231117,132300,413716990,8100,8100,8100,8100,13
20231117,132200,413611690,8100,8100,8100,8090,18
20231117,132100,413466010,8100,8100,8100,8100,5
20231117,132000,413425510,8090,8090,8090,8090,10
20231117,131900,413344610,8100,8100,8100,8100,4
20231117,131800,413312210,8100,8100,8100,8100,0
20231117,131700,413312210,8100,8100,8100,8100,4
20231117,131600,413279810,8090,8100,8100,8090,531
20231117,131500,408978850,8090,8090,8090,8090,14
20231117,131400,408865590,8100,8100,8100,8100,0
20231117,131300,408865590,8100,8100,8100,8090,24
20231117,131200,408671330,8100,8100,8100,8100,0
20231117,131100,408671330,8100,8100,8100,8100,30
20231117,131000,408428330,8100,8100,8100,8100,10
20231117,130900,408347330,8090,8100,8100,8090,289
20231117,130800,406006570,8090,8090,8090,8090,20
20231117,130700,405844770,8090,8100,8100,8090,17
20231117,130600,405707180,8100,8100,8100,8100,5
20231117,130500,405666680,8090,8090,8090,8090,10
20231117,130400,405585780,8100,8100,8100,8100,5
20231117,130300,405545280,8100,8100,8100,8100,5
20231117,130200,405504780,8090,8100,8100,8090,26
20231117,130100,405294310,8100,8100,8100,8100,11
20231117,130000,405205210,8090,8090,8090,8090,24
20231117,125900,405011050,8090,8100,8100,8090,15
20231117,125800,404889660,8100,8100,8100,8100,5
20231117,125700,404849160,8100,8100,8100,8100,1
20231117,125600,404841060,8100,8100,8100,8100,0
20231117,125500,404841060,8100,8100,8100,8060,283
20231117,125400,402559600,8100,8090,8100,8060,1088
20231117,125300,393783280,8100,8100,8100,8100,13
20231117,125200,393677980,8110,8110,8110,8110,7
20231117,125100,393621210,8110,8110,8110,8110,3
20231117,125000,393596880,8110,8110,8110,8110,0
20231117,124900,393596880,8110,8120,8120,8110,30
20231117,124800,393353310,8120,8120,8120,8120,8
20231117,124700,393288350,8120,8120,8120,8120,11
20231117,124600,393199030,8120,8120,8120,8120,28
20231117,124500,392971670,8120,8120,8120,8120,7
20231117,124400,392914830,8120,8120,8120,8120,10
20231117,124300,392833630,8120,8120,8120,8120,2
20231117,124200,392817390,8120,8110,8120,8110,16
20231117,124100,392687600,8120,8120,8120,8120,5
20231117,124000,392647000,8120,8120,8120,8120,3
20231117,123900,392622640,8120,8120,8120,8120,3
20231117,123800,392598280,8120,8100,8120,8100,135
20231117,123700,391504760,8100,8120,8120,8100,38
20231117,123600,391196560,8120,8100,8120,8100,2003
20231117,123500,374952220,8110,8110,8110,8110,14
20231117,123400,374838680,8120,8120,8120,8120,8
20231117,123300,374773720,8120,8120,8120,8120,3
20231117,123200,374749360,8110,8110,8110,8110,2900
20231117,123100,351230360,8110,8110,8110,8110,2
20231117,123000,351214140,8110,8110,8110,8100,31
20231117,122900,350962830,8110,8110,8110,8100,502
20231117,122800,346896610,8100,8110,8110,8100,25
20231117,122700,346693960,8110,8110,8110,8110,2
20231117,122600,346677740,8110,8100,8110,8100,15
20231117,122500,346556190,8110,8110,8110,8110,3
20231117,122400,346531860,8110,8110,8110,8110,3
20231117,122300,346507530,8110,8110,8110,8090,136
20231117,122200,345407110,8110,8090,8110,8090,39
20231117,122100,345091280,8090,8090,8090,8080,116
20231117,122000,344152980,8090,8090,8090,8090,10
20231117,121900,344072080,8110,8110,8110,8110,38
20231117,121800,343763900,8110,8110,8110,8110,3
20231117,121700,343739570,8110,8110,8110,8110,0
20231117,121600,343739570,8110,8100,8110,8100,150
20231117,121500,342524560,8090,8070,8090,8070,148
20231117,121400,341329700,8070,8070,8070,8070,25
20231117,121300,341127950,8070,8070,8070,8070,39
20231117,121200,340813220,8070,8080,8080,8070,434
20231117,121100,337310400,8080,8080,8080,8080,0
20231117,121000,337310400,8080,8100,8100,8080,25
20231117,120900,337108240,8100,8100,8100,8100,3
20231117,120800,337083940,8100,8110,8110,8090,123
20231117,120700,336088160,8110,8110,8110,8110,3
20231117,120600,336063830,8100,8100,8100,8090,219
20231117,120500,334291650,8120,8120,8120,8120,8
20231117,120400,334226690,8110,8120,8120,8110,16
20231117,120300,334096900,8110,8110,8110,8110,13
20231117,120200,333991470,8120,8120,8120,8120,2
20231117,120100,333975230,8120,8120,8120,8110,19
20231117,120000,333821070,8120,8120,8120,8120,0
20231117,115900,333821070,8120,8110,8120,8110,16
20231117,115800,333691280,8120,8120,8120,8120,3
20231117,115700,333666920,8120,8110,8120,8110,17
20231117,115600,333529000,8120,8110,8120,8110,3
20231117,115500,333504650,8110,8110,8120,8110,127
20231117,115400,332473660,8120,8120,8120,8120,4
20231117,115300,332441180,8120,8110,8120,8110,4
20231117,115200,332408710,8110,8110,8110,8110,23
20231117,115100,332222180,8110,8110,8110,8110,8
20231117,115000,332157300,8110,8100,8110,8100,24
20231117,114900,331962680,8110,8110,8110,8110,2
20231117,114800,331946460,8110,8110,8110,8110,12
20231117,114700,331849140,8110,8110,8110,8110,7
20231117,114600,331792370,8110,8110,8110,8110,3
20231117,114500,331768040,8100,8100,8100,8100,10
20231117,114400,331687040,8110,8110,8110,8110,3
20231117,114300,331662710,8100,8120,8120,8100,331
20231117,114200,328980960,8120,8120,8120,8120,0
20231117,114100,328980960,8120,8130,8130,8120,14
20231117,114000,328867250,8130,8130,8130,8130,2
20231117,113900,328850990,8130,8120,8130,8120,19
20231117,113800,328696660,8130,8130,8130,8130,2
20231117,113700,328680400,8120,8130,8130,8120,17
20231117,113600,328542330,8120,8110,8130,8110,192
20231117,113500,326984970,8110,8110,8110,8110,3
20231117,113400,326960640,8100,8110,8110,8100,12
20231117,113300,326863420,8100,8100,8100,8100,12
20231117,113200,326766220,8110,8110,8110,8110,7
20231117,113100,326709450,8070,8110,8110,8070,48
20231117,113000,326321350,8110,8110,8110,8110,2
20231117,112900,326305130,8110,8100,8110,8100,16
20231117,112800,326175510,8110,8110,8110,8110,29
20231117,112700,325940320,8090,8090,8090,8090,0
20231117,112600,325940320,8090,8110,8110,8090,14
20231117,112500,325827000,8110,8110,8110,8110,8
20231117,112400,325762120,8110,8110,8110,8110,0
20231117,112300,325762120,8110,8110,8110,8110,3
20231117,112200,325737790,8110,8110,8110,8110,3
20231117,112100,325713460,8110,8110,8110,8110,17
20231117,112000,325575590,8110,8110,8110,8110,0
20231117,111900,325575590,8110,8110,8110,8110,71
20231117,111800,324999780,8110,8110,8110,8110,16
20231117,111700,324870020,8100,8100,8100,8100,0
20231117,111600,324870020,8100,8100,8100,8070,35
20231117,111500,324587420,8060,8100,8100,8060,34
20231117,111400,324313300,8100,8110,8110,8100,14
20231117,111300,324199860,8110,8110,8110,8110,6
20231117,111200,324151200,8100,8100,8100,8100,23
20231117,111100,323964900,8100,8100,8100,8100,31
20231117,111000,323713800,8110,8110,8110,8110,11
20231117,110900,323624590,8100,8100,8100,8100,11
20231117,110800,323535490,8110,8110,8110,8110,0
20231117,110700,323535490,8110,8080,8110,8080,240
20231117,110600,321593660,8080,8080,8080,8080,2
20231117,110500,321577500,8070,8070,8070,8070,19
20231117,110400,321424170,8070,8070,8070,8070,6
20231117,110300,321375750,8070,8070,8070,8070,15
20231117,110200,321254700,8060,8070,8070,8060,113
20231117,110100,320343790,8070,8070,8070,8070,5
20231117,110000,320303440,8070,8070,8070,8070,18
20231117,105900,320158180,8070,8070,8070,8070,19
20231117,105800,320004850,8080,8080,8080,8080,11
20231117,105700,319915970,8080,8070,8080,8070,11
20231117,105600,319827190,8060,8060,8080,8060,505
20231117,105500,315756790,8080,8090,8090,8060,489
20231117,105400,311812880,8080,8080,8090,8080,113
20231117,105300,310899720,8080,8090,8090,8080,101
20231117,105200,310083520,8090,8090,8090,8090,9
20231117,105100,310010710,8090,8090,8090,8090,11
20231117,105000,309921720,8090,8080,8090,8080,168
20231117,104900,308562680,8090,8090,8090,8090,121
20231117,104800,307583790,8090,8090,8090,8090,0
20231117,104700,307583790,8090,8090,8090,8090,10
20231117,104600,307502890,8090,8090,8090,8090,55
20231117,104500,307057940,8090,8090,8090,8080,20
20231117,104400,306896150,8070,8090,8090,8070,467
20231117,104300,303122310,8100,8100,8100,8100,6
20231117,104200,303073710,8100,8100,8100,8100,0
20231117,104100,303073710,8100,8100,8100,8090,87
20231117,104000,302369210,8100,8100,8100,8100,15
20231117,103900,302247710,8090,8100,8100,8090,21
20231117,103800,302077710,8110,8110,8110,8110,18
20231117,103700,301931730,8100,8100,8100,8100,95
20231117,103600,301162230,8070,8070,8070,8070,0
20231117,103500,301162230,8070,8070,8070,8070,0
20231117,103400,301162230,8070,8110,8110,8070,112
20231117,103300,300257670,8110,8110,8110,8110,12
20231117,103200,300160350,8110,8110,8110,8110,0
20231117,103100,300160350,8110,8110,8110,8110,18
20231117,103000,300014370,8110,8110,8110,8110,2
20231117,102900,299998150,8110,8110,8110,8110,12
20231117,102800,299900830,8110,8110,8110,8110,3
20231117,102700,299876500,8110,8110,8110,8110,40
20231117,102600,299552100,8120,8120,8120,8110,69
20231117,102500,298991910,8120,8100,8120,8100,4
20231117,102400,298959490,8100,8100,8100,8100,29
20231117,102300,298724590,8100,8090,8100,8090,7
20231117,102200,298667900,8100,8100,8100,8100,13
20231117,102100,298562600,8100,8100,8100,8100,2
20231117,102000,298546400,8100,8100,8100,8100,5
20231117,101900,298505900,8100,8100,8100,8100,96
20231117,101800,297728300,8100,8100,8100,8100,14
20231117,101700,297614900,8070,8100,8100,8070,268
20231117,101600,295451970,8080,8100,8100,8080,331
20231117,101500,292775290,8100,8100,8100,8100,72
20231117,101400,292192090,8100,8090,8100,8090,42
20231117,101300,291852290,8100,8120,8120,8100,76
20231117,101200,291236350,8130,8120,8130,8120,371
20231117,101100,288223750,8140,8140,8140,8140,0
20231117,101000,288223750,8140,8140,8140,8140,2
20231117,100900,288207470,8140,8140,8140,8140,7
20231117,100800,288150490,8140,8130,8140,8120,463
20231117,100700,284389710,8130,8150,8150,8130,248
20231117,100600,282371710,8140,8120,8140,8120,513
20231117,100500,278197300,8130,8130,8130,8130,5
20231117,100400,278156650,8130,8140,8140,8130,14
20231117,100300,278042810,8140,8140,8140,8140,23
20231117,100200,277855590,8130,8120,8130,8120,139
20231117,100100,276726810,8120,8120,8120,8120,3
20231117,100000,276702450,8120,8120,8120,8120,31
20231117,095900,276450730,8120,8120,8120,8120,263
20231117,095800,274315170,8110,8120,8120,8110,200
20231117,095700,272692170,8120,8110,8120,8110,157
20231117,095600,271418550,8110,8110,8110,8110,73
20231117,095500,270826520,8120,8100,8120,8100,923
20231117,095400,263349970,8100,8100,8100,8100,33
20231117,095300,263082670,8100,8100,8100,8100,61
20231117,095200,262588570,8100,8100,8100,8100,10
20231117,095100,262507570,8100,8100,8100,8100,7
20231117,095000,262450870,8100,8100,8100,8100,1
20231117,094900,262442770,8070,8100,8100,8070,12
20231117,094800,262345860,8100,8080,8100,8080,27
20231117,094700,262127310,8070,8100,8100,8070,105
20231117,094600,261279770,8090,8080,8090,8070,228
20231117,094500,259438230,8070,8070,8070,8070,567
20231117,094400,254862540,8070,8070,8070,8070,18
20231117,094300,254717280,8070,8060,8070,8060,108
20231117,094200,253846790,8060,8030,8060,8030,62
20231117,094100,253348890,8050,8050,8050,8050,2
20231117,094000,253332790,8060,8070,8070,8020,2987
20231117,093900,229348380,8050,8050,8050,8050,1367
20231117,093800,218344030,8060,8060,8070,8060,428
20231117,093700,214894300,8070,8080,8080,8060,71
20231117,093600,214321840,8080,8070,8080,8070,40
20231117,093500,213998980,8070,8080,8080,8070,273
20231117,093400,211795630,8080,8060,8080,8060,367
20231117,093300,208832910,8080,8080,8080,8080,55
20231117,093200,208388510,8070,8080,8090,8070,104
20231117,093100,207549000,8080,8090,8090,8070,1019
20231117,093000,199325450,8090,8090,8090,8080,29
20231117,092900,199090990,8090,8070,8090,8070,42
20231117,092800,198751250,8090,8090,8090,8080,80
20231117,092700,198104310,8090,8090,8090,8090,40
20231117,092600,197780710,8090,8060,8090,8060,2487
20231117,092500,177703000,8060,8060,8060,8060,20
20231117,092400,177541800,8060,8050,8060,8030,1070
20231117,092300,168946420,8060,8050,8060,8050,13
20231117,092200,168841740,8060,8060,8060,8040,470
20231117,092100,165062450,8060,8050,8060,8050,177
20231117,092000,163637590,8040,8050,8050,8040,665
20231117,091900,158290630,8050,8050,8050,8040,354
20231117,091800,155443510,8050,8050,8050,8040,154
20231117,091700,154203860,8070,8070,8070,8050,251
20231117,091600,152183170,8070,8070,8070,8070,10
20231117,091500,152102470,8070,8050,8070,8050,24
20231117,091400,151909070,8070,8060,8070,8040,94
20231117,091300,151152560,8060,8050,8060,8040,441
20231117,091200,147602970,8060,8040,8070,8040,630
20231117,091100,142526400,8070,8030,8080,8030,24
20231117,091000,142333490,8030,8090,8090,8030,1904
20231117,090900,127019700,8050,8100,8110,8050,1444
20231117,090800,115385210,8110,8100,8120,8070,352
20231117,090700,112535480,8100,8070,8100,8060,184
20231117,090600,111047610,8070,8110,8110,8050,2222
20231117,090500,93103360,8080,8100,8110,8070,1464
20231117,090400,81280890,8080,8100,8100,8080,583
20231117,090300,76569530,8080,8080,8110,8070,1426
20231117,090200,65050650,8090,8100,8120,8090,494
20231117,090100,61052330,8120,8120,8120,8080,694
20231117,090000,55436140,8090,8180,8190,8090,6829