KissMeData/054210/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,193300,592431990,9170,9170,9170,9170,1766
20231117,193200,592431990,9170,9170,9170,9170,0
20231117,193100,592431990,9170,9170,9170,9170,0
20231117,193000,592431990,9170,9170,9170,9170,0
20231117,192900,592431990,9170,9170,9170,9170,0
20231117,192800,592431990,9170,9170,9170,9170,0
20231117,192700,592431990,9170,9170,9170,9170,0
20231117,192600,592431990,9170,9170,9170,9170,0
20231117,192500,592431990,9170,9170,9170,9170,0
20231117,192400,592431990,9170,9170,9170,9170,0
20231117,192300,592431990,9170,9170,9170,9170,0
20231117,192200,592431990,9170,9170,9170,9170,0
20231117,192100,592431990,9170,9170,9170,9170,0
20231117,192000,592431990,9170,9170,9170,9170,0
20231117,191900,592431990,9170,9170,9170,9170,0
20231117,191800,592431990,9170,9170,9170,9170,0
20231117,191700,592431990,9170,9170,9170,9170,0
20231117,191600,592431990,9170,9170,9170,9170,0
20231117,191500,592431990,9170,9170,9170,9170,0
20231117,191400,592431990,9170,9170,9170,9170,0
20231117,191300,592431990,9170,9170,9170,9170,0
20231117,191200,592431990,9170,9170,9170,9170,0
20231117,191100,592431990,9170,9170,9170,9170,0
20231117,191000,592431990,9170,9170,9170,9170,0
20231117,190900,592431990,9170,9170,9170,9170,0
20231117,190800,592431990,9170,9170,9170,9170,0
20231117,190700,592431990,9170,9170,9170,9170,0
20231117,190600,592431990,9170,9170,9170,9170,0
20231117,190500,592431990,9170,9170,9170,9170,0
20231117,190400,592431990,9170,9170,9170,9170,0
20231117,190300,592431990,9170,9170,9170,9170,1766
20231117,190200,592431990,9170,9170,9170,9170,0
20231117,190100,592431990,9170,9170,9170,9170,0
20231117,190000,592431990,9170,9170,9170,9170,0
20231117,185900,592431990,9170,9170,9170,9170,0
20231117,185800,592431990,9170,9170,9170,9170,0
20231117,185700,592431990,9170,9170,9170,9170,0
20231117,185600,592431990,9170,9170,9170,9170,0
20231117,185500,592431990,9170,9170,9170,9170,0
20231117,185400,592431990,9170,9170,9170,9170,0
20231117,185300,592431990,9170,9170,9170,9170,0
20231117,185200,592431990,9170,9170,9170,9170,0
20231117,185100,592431990,9170,9170,9170,9170,0
20231117,185000,592431990,9170,9170,9170,9170,0
20231117,184900,592431990,9170,9170,9170,9170,0
20231117,184800,592431990,9170,9170,9170,9170,0
20231117,184700,592431990,9170,9170,9170,9170,0
20231117,184600,592431990,9170,9170,9170,9170,0
20231117,184500,592431990,9170,9170,9170,9170,0
20231117,184400,592431990,9170,9170,9170,9170,0
20231117,184300,592431990,9170,9170,9170,9170,0
20231117,184200,592431990,9170,9170,9170,9170,0
20231117,184100,592431990,9170,9170,9170,9170,0
20231117,184000,592431990,9170,9170,9170,9170,0
20231117,183900,592431990,9170,9170,9170,9170,0
20231117,183800,592431990,9170,9170,9170,9170,0
20231117,183700,592431990,9170,9170,9170,9170,0
20231117,183600,592431990,9170,9170,9170,9170,0
20231117,183500,592431990,9170,9170,9170,9170,0
20231117,183400,592431990,9170,9170,9170,9170,0
20231117,183300,592431990,9170,9170,9170,9170,1766
20231117,183200,592431990,9170,9170,9170,9170,0
20231117,183100,592431990,9170,9170,9170,9170,0
20231117,183000,592431990,9170,9170,9170,9170,0
20231117,182900,592431990,9170,9170,9170,9170,0
20231117,182800,592431990,9170,9170,9170,9170,0
20231117,182700,592431990,9170,9170,9170,9170,0
20231117,182600,592431990,9170,9170,9170,9170,0
20231117,182500,592431990,9170,9170,9170,9170,0
20231117,182400,592431990,9170,9170,9170,9170,0
20231117,182300,592431990,9170,9170,9170,9170,0
20231117,182200,592431990,9170,9170,9170,9170,0
20231117,182100,592431990,9170,9170,9170,9170,0
20231117,182000,592431990,9170,9170,9170,9170,0
20231117,181900,592431990,9170,9170,9170,9170,0
20231117,181800,592431990,9170,9170,9170,9170,0
20231117,181700,592431990,9170,9170,9170,9170,0
20231117,181600,592431990,9170,9170,9170,9170,0
20231117,181500,592431990,9170,9170,9170,9170,0
20231117,181400,592431990,9170,9170,9170,9170,0
20231117,181300,592431990,9170,9170,9170,9170,0
20231117,181200,592431990,9170,9170,9170,9170,0
20231117,181100,592431990,9170,9170,9170,9170,0
20231117,181000,592431990,9170,9170,9170,9170,0
20231117,180900,592431990,9170,9170,9170,9170,0
20231117,180800,592431990,9170,9170,9170,9170,0
20231117,180700,592431990,9170,9170,9170,9170,0
20231117,180600,592431990,9170,9170,9170,9170,0
20231117,180500,592431990,9170,9170,9170,9170,0
20231117,180400,592431990,9170,9170,9170,9170,0
20231117,180300,592431990,9170,9170,9170,9170,1766
20231117,180200,592431990,9170,9170,9170,9170,0
20231117,180100,592431990,9170,9170,9170,9170,0
20231117,180000,592431990,9170,9170,9170,9170,0
20231117,175900,592431990,9170,9170,9170,9170,0
20231117,175800,592431990,9170,9170,9170,9170,0
20231117,175700,592431990,9170,9170,9170,9170,0
20231117,175600,592431990,9170,9170,9170,9170,0
20231117,175500,592431990,9170,9170,9170,9170,0
20231117,175400,592431990,9170,9170,9170,9170,0
20231117,175300,592431990,9170,9170,9170,9170,0
20231117,175200,592431990,9170,9170,9170,9170,0
20231117,175100,592431990,9170,9170,9170,9170,0
20231117,175000,592431990,9170,9170,9170,9170,0
20231117,174900,592431990,9170,9170,9170,9170,0
20231117,174800,592431990,9170,9170,9170,9170,0
20231117,174700,592431990,9170,9170,9170,9170,0
20231117,174600,592431990,9170,9170,9170,9170,0
20231117,174500,592431990,9170,9170,9170,9170,0
20231117,174400,592431990,9170,9170,9170,9170,0
20231117,174300,592431990,9170,9170,9170,9170,0
20231117,174200,592431990,9170,9170,9170,9170,0
20231117,174100,592431990,9170,9170,9170,9170,0
20231117,174000,592431990,9170,9170,9170,9170,0
20231117,173900,592431990,9170,9170,9170,9170,0
20231117,173800,592431990,9170,9170,9170,9170,0
20231117,173700,592431990,9170,9170,9170,9170,0
20231117,173600,592431990,9170,9170,9170,9170,0
20231117,173500,592431990,9170,9170,9170,9170,0
20231117,173400,592431990,9170,9170,9170,9170,0
20231117,173300,592431990,9170,9170,9170,9170,1766
20231117,173200,592431990,9170,9170,9170,9170,0
20231117,173100,592431990,9170,9170,9170,9170,0
20231117,173000,592431990,9170,9170,9170,9170,0
20231117,172900,592431990,9170,9170,9170,9170,0
20231117,172800,592431990,9170,9170,9170,9170,0
20231117,172700,592431990,9170,9170,9170,9170,0
20231117,172600,592431990,9170,9170,9170,9170,0
20231117,172500,592431990,9170,9170,9170,9170,0
20231117,172400,592431990,9170,9170,9170,9170,0
20231117,172300,592431990,9170,9170,9170,9170,0
20231117,172200,592431990,9170,9170,9170,9170,0
20231117,172100,592431990,9170,9170,9170,9170,0
20231117,172000,592431990,9170,9170,9170,9170,0
20231117,171900,592431990,9170,9170,9170,9170,0
20231117,171800,592431990,9170,9170,9170,9170,0
20231117,171700,592431990,9170,9170,9170,9170,0
20231117,171600,592431990,9170,9170,9170,9170,0
20231117,171500,592431990,9170,9170,9170,9170,0
20231117,171400,592431990,9170,9170,9170,9170,0
20231117,171300,592431990,9170,9170,9170,9170,0
20231117,171200,592431990,9170,9170,9170,9170,0
20231117,171100,592431990,9170,9170,9170,9170,0
20231117,171000,592431990,9170,9170,9170,9170,0
20231117,170900,592431990,9170,9170,9170,9170,0
20231117,170800,592431990,9170,9170,9170,9170,0
20231117,170700,592431990,9170,9170,9170,9170,0
20231117,170600,592431990,9170,9170,9170,9170,0
20231117,170500,592431990,9170,9170,9170,9170,0
20231117,170400,592431990,9170,9170,9170,9170,0
20231117,170300,592431990,9170,9170,9170,9170,1766
20231117,170200,592431990,9170,9170,9170,9170,0
20231117,170100,592431990,9170,9170,9170,9170,0
20231117,170000,592431990,9170,9170,9170,9170,0
20231117,165900,592431990,9170,9170,9170,9170,0
20231117,165800,592431990,9170,9170,9170,9170,0
20231117,165700,592431990,9170,9170,9170,9170,0
20231117,165600,592431990,9170,9170,9170,9170,0
20231117,165500,592431990,9170,9170,9170,9170,0
20231117,165400,592431990,9170,9170,9170,9170,0
20231117,165300,592431990,9170,9170,9170,9170,0
20231117,165200,592431990,9170,9170,9170,9170,0
20231117,165100,592431990,9170,9170,9170,9170,0
20231117,165000,592431990,9170,9170,9170,9170,0
20231117,164900,592431990,9170,9170,9170,9170,0
20231117,164800,592431990,9170,9170,9170,9170,0
20231117,164700,592431990,9170,9170,9170,9170,0
20231117,164600,592431990,9170,9170,9170,9170,0
20231117,164500,592431990,9170,9170,9170,9170,0
20231117,164400,592431990,9170,9170,9170,9170,0
20231117,164300,592431990,9170,9170,9170,9170,0
20231117,164200,592431990,9170,9170,9170,9170,0
20231117,164100,592431990,9170,9170,9170,9170,0
20231117,164000,592431990,9170,9170,9170,9170,0
20231117,163900,592431990,9170,9170,9170,9170,0
20231117,163800,592431990,9170,9170,9170,9170,0
20231117,163700,592431990,9170,9170,9170,9170,0
20231117,163600,592431990,9170,9170,9170,9170,0
20231117,163500,592431990,9170,9170,9170,9170,0
20231117,163400,592431990,9170,9170,9170,9170,0
20231117,163300,592431990,9170,9170,9170,9170,1766
20231117,163200,592431990,9170,9170,9170,9170,0
20231117,163100,592431990,9170,9170,9170,9170,0
20231117,163000,592431990,9170,9170,9170,9170,0
20231117,162900,592431990,9170,9170,9170,9170,0
20231117,162800,592431990,9170,9170,9170,9170,0
20231117,162700,592431990,9170,9170,9170,9170,0
20231117,162600,592431990,9170,9170,9170,9170,0
20231117,162500,592431990,9170,9170,9170,9170,0
20231117,162400,592431990,9170,9170,9170,9170,0
20231117,162300,592431990,9170,9170,9170,9170,0
20231117,162200,592431990,9170,9170,9170,9170,0
20231117,162100,592431990,9170,9170,9170,9170,0
20231117,162000,592431990,9170,9170,9170,9170,0
20231117,161900,592431990,9170,9170,9170,9170,0
20231117,161800,592431990,9170,9170,9170,9170,0
20231117,161700,592431990,9170,9170,9170,9170,0
20231117,161600,592431990,9170,9170,9170,9170,0
20231117,161500,592431990,9170,9170,9170,9170,0
20231117,161400,592431990,9170,9170,9170,9170,0
20231117,161300,592431990,9170,9170,9170,9170,0
20231117,161200,592431990,9170,9170,9170,9170,0
20231117,161100,592431990,9170,9170,9170,9170,0
20231117,161000,592431990,9170,9170,9170,9170,0
20231117,160900,592431990,9170,9170,9170,9170,0
20231117,160800,592431990,9170,9170,9170,9170,0
20231117,160700,592431990,9170,9170,9170,9170,0
20231117,160600,592431990,9170,9170,9170,9170,0
20231117,160500,592431990,9170,9170,9170,9170,0
20231117,160400,592431990,9170,9170,9170,9170,0
20231117,160300,592431990,9170,9170,9170,9170,1766
20231117,160200,592431990,9170,9170,9170,9170,0
20231117,160100,592431990,9170,9170,9170,9170,0
20231117,160000,592431990,9170,9170,9170,9170,0
20231117,155900,592431990,9170,9170,9170,9170,0
20231117,155800,592431990,9170,9170,9170,9170,0
20231117,155700,592431990,9170,9170,9170,9170,0
20231117,155600,592431990,9170,9170,9170,9170,0
20231117,155500,592431990,9170,9170,9170,9170,0
20231117,155400,592431990,9170,9170,9170,9170,0
20231117,155300,592431990,9170,9170,9170,9170,0
20231117,155200,592431990,9170,9170,9170,9170,0
20231117,155100,592431990,9170,9170,9170,9170,0
20231117,155000,592431990,9170,9170,9170,9170,0
20231117,154900,592431990,9170,9170,9170,9170,0
20231117,154800,592431990,9170,9170,9170,9170,0
20231117,154700,592431990,9170,9170,9170,9170,0
20231117,154600,592431990,9170,9170,9170,9170,0
20231117,154500,592431990,9170,9170,9170,9170,0
20231117,154400,592431990,9170,9170,9170,9170,0
20231117,154300,592431990,9170,9170,9170,9170,0
20231117,154200,592431990,9170,9170,9170,9170,0
20231117,154100,592431990,9170,9170,9170,9170,0
20231117,154000,592431990,9170,9170,9170,9170,0
20231117,153900,592431990,9170,9170,9170,9170,0
20231117,153800,592431990,9170,9170,9170,9170,0
20231117,153700,592431990,9170,9170,9170,9170,0
20231117,153600,592431990,9170,9170,9170,9170,0
20231117,153500,592431990,9170,9170,9170,9170,0
20231117,153400,592431990,9170,9170,9170,9170,0
20231117,153300,592431990,9170,9170,9170,9170,1766
20231117,153200,592431990,9170,9170,9170,9170,0
20231117,153100,592431990,9170,9170,9170,9170,0
20231117,153000,592431990,9170,9170,9170,9170,1766
20231117,152900,576237770,9170,9170,9170,9170,0
20231117,152800,576237770,9170,9170,9170,9170,0
20231117,152700,576237770,9170,9170,9170,9170,0
20231117,152600,576237770,9170,9170,9170,9170,0
20231117,152500,576237770,9170,9170,9170,9170,0
20231117,152400,576237770,9170,9170,9170,9170,0
20231117,152300,576237770,9170,9170,9170,9170,0
20231117,152200,576237770,9170,9170,9170,9170,0
20231117,152100,576237770,9170,9170,9170,9170,0
20231117,152000,576237770,9170,9170,9170,9170,0
20231117,151900,576237770,9170,9210,9240,9170,527
20231117,151800,571378880,9180,9210,9210,9180,21
20231117,151700,571185500,9220,9220,9220,9220,86
20231117,151600,570392580,9210,9210,9210,9210,49
20231117,151500,569941290,9200,9200,9200,9200,13
20231117,151400,569821690,9200,9190,9200,9190,98
20231117,151300,568920100,9190,9180,9190,9180,760
20231117,151200,561943200,9160,9170,9180,9160,37
20231117,151100,561604220,9170,9170,9170,9170,0
20231117,151000,561604220,9170,9170,9170,9170,0
20231117,150900,561604220,9170,9170,9170,9170,0
20231117,150800,561604220,9170,9140,9170,9140,32
20231117,150700,561310840,9170,9170,9170,9170,12
20231117,150600,561200800,9170,9170,9170,9170,0
20231117,150500,561200800,9170,9170,9170,9170,0
20231117,150400,561200800,9170,9170,9170,9170,0
20231117,150300,561200800,9170,9170,9170,9170,10
20231117,150200,561109100,9180,9180,9180,9180,0
20231117,150100,561109100,9180,9180,9180,9180,0
20231117,150000,561109100,9180,9180,9180,9180,21
20231117,145900,560916320,9180,9180,9180,9180,13
20231117,145800,560796980,9170,9130,9170,9130,53
20231117,145700,560313050,9180,9180,9180,9180,0
20231117,145600,560313050,9180,9140,9180,9140,8
20231117,145500,560239890,9140,9130,9140,9120,701
20231117,145400,553846080,9190,9190,9190,9190,0
20231117,145300,553846080,9190,9190,9190,9190,0
20231117,145200,553846080,9190,9190,9190,9190,3
20231117,145100,553818510,9130,9150,9150,9120,1088
20231117,145000,543885220,9150,9200,9200,9150,273
20231117,144900,541387210,9200,9150,9200,9150,803
20231117,144800,534039710,9160,9160,9160,9160,902
20231117,144700,525777390,9160,9160,9160,9160,490
20231117,144600,521288990,9150,9150,9150,9150,0
20231117,144500,521288990,9150,9150,9150,9150,0
20231117,144400,521288990,9150,9150,9150,9150,15
20231117,144300,521151740,9160,9180,9180,9160,1985
20231117,144200,502955780,9200,9180,9200,9180,21
20231117,144100,502762980,9180,9180,9180,9180,27
20231117,144000,502515120,9170,9190,9190,9170,904
20231117,143900,494215190,9190,9190,9190,9190,0
20231117,143800,494215190,9190,9190,9190,9190,4
20231117,143700,494178430,9200,9200,9200,9200,10
20231117,143600,494086430,9200,9200,9200,9200,0
20231117,143500,494086430,9200,9200,9200,9200,0
20231117,143400,494086430,9200,9200,9200,9200,1
20231117,143300,494077230,9200,9200,9200,9200,0
20231117,143200,494077230,9200,9200,9200,9200,200
20231117,143100,492237230,9200,9200,9200,9200,0
20231117,143000,492237230,9200,9200,9200,9200,0
20231117,142900,492237230,9200,9200,9200,9200,320
20231117,142800,489293230,9200,9200,9200,9190,144
20231117,142700,487969750,9190,9190,9190,9190,500
20231117,142600,483374750,9200,9200,9200,9200,240
20231117,142500,481166750,9200,9200,9200,9200,100
20231117,142400,480246750,9210,9210,9210,9210,0
20231117,142300,480246750,9210,9210,9210,9210,0
20231117,142200,480246750,9210,9210,9210,9210,200
20231117,142100,478404750,9200,9200,9200,9200,104
20231117,142000,477447950,9200,9200,9200,9200,83
20231117,141900,476684350,9200,9210,9210,9200,2922
20231117,141800,449801900,9210,9210,9210,9210,200
20231117,141700,447959900,9210,9210,9210,9210,28
20231117,141600,447702020,9210,9210,9210,9210,11
20231117,141500,447600710,9210,9210,9210,9210,154
20231117,141400,446182370,9210,9210,9210,9210,30
20231117,141300,445906070,9230,9210,9230,9210,442
20231117,141200,441835230,9230,9230,9230,9230,0
20231117,141100,441835230,9230,9230,9230,9230,0
20231117,141000,441835230,9230,9230,9230,9230,0
20231117,140900,441835230,9230,9230,9230,9230,0
20231117,140800,441835230,9230,9230,9230,9230,10
20231117,140700,441742930,9230,9230,9230,9230,0
20231117,140600,441742930,9230,9230,9230,9230,0
20231117,140500,441742930,9230,9220,9230,9220,111
20231117,140400,440719410,9240,9240,9240,9240,100
20231117,140300,439795410,9240,9230,9240,9230,100
20231117,140200,438871910,9220,9220,9220,9220,1
20231117,140100,438862690,9220,9220,9220,9220,1
20231117,140000,438853470,9220,9220,9220,9220,2
20231117,135900,438835030,9230,9230,9230,9230,1
20231117,135800,438825800,9230,9230,9230,9230,1
20231117,135700,438816570,9200,9200,9200,9200,0
20231117,135600,438816570,9200,9200,9200,9200,0
20231117,135500,438816570,9200,9200,9200,9200,0
20231117,135400,438816570,9200,9220,9220,9200,762
20231117,135300,431800030,9220,9220,9220,9220,0
20231117,135200,431800030,9220,9220,9220,9220,488
20231117,135100,427300670,9220,9220,9220,9220,0
20231117,135000,427300670,9220,9220,9220,9220,36
20231117,134900,426968750,9220,9220,9220,9220,0
20231117,134800,426968750,9220,9250,9250,9220,115
20231117,134700,425907990,9250,9250,9250,9250,1
20231117,134600,425898740,9210,9220,9220,9210,120
20231117,134500,424793440,9220,9220,9220,9220,543
20231117,134400,419786980,9250,9250,9250,9250,50
20231117,134300,419324480,9250,9250,9250,9250,0
20231117,134200,419324480,9250,9250,9250,9250,0
20231117,134100,419324480,9250,9250,9250,9250,10
20231117,134000,419231980,9250,9250,9250,9250,1
20231117,133900,419222730,9210,9220,9220,9210,1178
20231117,133800,408373130,9220,9220,9220,9220,108
20231117,133700,407377370,9250,9250,9250,9250,5
20231117,133600,407331120,9220,9220,9220,9220,0
20231117,133500,407331120,9220,9230,9230,9220,35
20231117,133400,407008410,9230,9230,9230,9230,0
20231117,133300,407008410,9230,9230,9230,9220,280
20231117,133200,404426730,9230,9230,9230,9230,13
20231117,133100,404306740,9260,9230,9260,9230,39
20231117,133000,403945840,9260,9260,9260,9260,0
20231117,132900,403945840,9260,9260,9260,9260,0
20231117,132800,403945840,9260,9260,9260,9260,0
20231117,132700,403945840,9260,9260,9260,9260,2
20231117,132600,403927320,9260,9260,9260,9260,0
20231117,132500,403927320,9260,9240,9260,9230,264
20231117,132400,401490540,9240,9270,9270,9240,9
20231117,132300,401407350,9230,9230,9230,9230,0
20231117,132200,401407350,9230,9230,9230,9230,12
20231117,132100,401296590,9220,9220,9220,9220,0
20231117,132000,401296590,9220,9220,9220,9220,0
20231117,131900,401296590,9220,9220,9230,9220,162
20231117,131800,399801450,9220,9220,9220,9220,72
20231117,131700,399137610,9210,9220,9230,9210,3063
20231117,131600,370915100,9230,9230,9230,9230,5
20231117,131500,370868950,9220,9220,9220,9220,648
20231117,131400,364894390,9230,9230,9230,9230,185
20231117,131300,363186840,9230,9240,9240,9230,124
20231117,131200,362041140,9240,9240,9240,9240,37
20231117,131100,361699260,9240,9240,9240,9240,4
20231117,131000,361662300,9240,9240,9240,9240,1
20231117,130900,361653060,9240,9240,9240,9240,3
20231117,130800,361625340,9240,9240,9240,9240,110
20231117,130700,360608940,9240,9240,9240,9230,18
20231117,130600,360442630,9230,9230,9230,9230,70
20231117,130500,359796530,9220,9230,9230,9220,821
20231117,130400,352218710,9230,9230,9230,9220,498
20231117,130300,347622340,9250,9250,9250,9250,0
20231117,130200,347622340,9250,9250,9250,9250,1
20231117,130100,347613090,9240,9240,9240,9240,0
20231117,130000,347613090,9240,9240,9240,9240,2
20231117,125900,347594610,9240,9240,9240,9240,3
20231117,125800,347566890,9230,9240,9240,9230,294
20231117,125700,344851230,9240,9250,9250,9240,301
20231117,125600,342066990,9240,9230,9240,9230,3
20231117,125500,342039280,9250,9250,9250,9230,241
20231117,125400,339814810,9240,9260,9260,9240,3856
20231117,125300,304138130,9270,9270,9270,9270,300
20231117,125200,301357130,9290,9290,9290,9290,1
20231117,125100,301347840,9270,9270,9270,9270,0
20231117,125000,301347840,9270,9270,9270,9270,0
20231117,124900,301347840,9270,9270,9270,9270,0
20231117,124800,301347840,9270,9270,9270,9270,0
20231117,124700,301347840,9270,9270,9270,9270,13
20231117,124600,301227330,9270,9270,9270,9270,0
20231117,124500,301227330,9270,9270,9270,9270,434
20231117,124400,297204150,9270,9290,9290,9270,301
20231117,124300,294413860,9290,9290,9290,9290,0
20231117,124200,294413860,9290,9290,9290,9290,0
20231117,124100,294413860,9290,9290,9290,9290,3
20231117,124000,294385990,9280,9290,9290,9280,11
20231117,123900,294283900,9270,9270,9270,9270,0
20231117,123800,294283900,9270,9270,9270,9270,0
20231117,123700,294283900,9270,9270,9270,9270,0
20231117,123600,294283900,9270,9270,9270,9270,0
20231117,123500,294283900,9270,9280,9280,9270,299
20231117,123400,291510580,9280,9280,9280,9280,0
20231117,123300,291510580,9280,9270,9280,9270,251
20231117,123200,289183340,9280,9280,9280,9280,0
20231117,123100,289183340,9280,9290,9290,9280,391
20231117,123000,285554850,9290,9290,9290,9290,0
20231117,122900,285554850,9290,9290,9290,9290,2
20231117,122800,285536270,9290,9290,9290,9290,10
20231117,122700,285443370,9270,9270,9270,9270,0
20231117,122600,285443370,9270,9270,9270,9270,0
20231117,122500,285443370,9270,9270,9270,9270,0
20231117,122400,285443370,9270,9270,9270,9270,700
20231117,122300,278954370,9270,9270,9270,9270,0
20231117,122200,278954370,9270,9270,9270,9270,0
20231117,122100,278954370,9270,9290,9290,9270,149
20231117,122000,277573080,9290,9290,9290,9290,531
20231117,121900,272640090,9290,9290,9290,9290,2
20231117,121800,272621510,9290,9290,9290,9290,0
20231117,121700,272621510,9290,9290,9290,9290,0
20231117,121600,272621510,9290,9270,9290,9270,601
20231117,121500,267050220,9280,9280,9280,9280,0
20231117,121400,267050220,9280,9280,9280,9280,1
20231117,121300,267040940,9280,9280,9280,9280,0
20231117,121200,267040940,9280,9280,9280,9280,104
20231117,121100,266075820,9280,9280,9280,9280,0
20231117,121000,266075820,9280,9280,9280,9280,0
20231117,120900,266075820,9280,9290,9290,9280,37
20231117,120800,265732440,9280,9280,9280,9280,400
20231117,120700,262020440,9310,9310,9310,9310,1
20231117,120600,262011130,9280,9280,9280,9280,0
20231117,120500,262011130,9280,9280,9280,9280,0
20231117,120400,262011130,9280,9280,9280,9280,0
20231117,120300,262011130,9280,9280,9280,9280,49
20231117,120200,261556410,9290,9290,9290,9290,0
20231117,120100,261556410,9290,9290,9290,9290,128
20231117,120000,260367290,9310,9310,9310,9310,0
20231117,115900,260367290,9310,9310,9310,9310,0
20231117,115800,260367290,9310,9310,9310,9310,0
20231117,115700,260367290,9310,9310,9310,9310,0
20231117,115600,260367290,9310,9310,9310,9310,0
20231117,115500,260367290,9310,9310,9310,9290,113
20231117,115400,259317300,9310,9310,9310,9310,0
20231117,115300,259317300,9310,9310,9310,9310,0
20231117,115200,259317300,9310,9310,9310,9310,1
20231117,115100,259307990,9280,9280,9280,9280,0
20231117,115000,259307990,9280,9280,9280,9280,50
20231117,114900,258843990,9280,9290,9290,9280,53
20231117,114800,258351940,9280,9280,9280,9280,0
20231117,114700,258351940,9280,9280,9280,9280,0
20231117,114600,258351940,9280,9280,9280,9280,0
20231117,114500,258351940,9280,9300,9300,9280,301
20231117,114400,255558020,9310,9310,9310,9310,0
20231117,114300,255558020,9310,9310,9310,9310,0
20231117,114200,255558020,9310,9310,9310,9310,0
20231117,114100,255558020,9310,9310,9310,9310,32
20231117,114000,255260100,9310,9310,9310,9310,1
20231117,113900,255250790,9310,9310,9310,9310,0
20231117,113800,255250790,9310,9320,9320,9310,55
20231117,113700,254738410,9310,9310,9310,9310,37
20231117,113600,254393940,9320,9320,9320,9320,2
20231117,113500,254375300,9310,9310,9310,9310,0
20231117,113400,254375300,9310,9310,9310,9310,0
20231117,113300,254375300,9310,9310,9310,9310,0
20231117,113200,254375300,9310,9310,9310,9310,76
20231117,113100,253667740,9310,9310,9310,9310,2
20231117,113000,253649120,9310,9310,9310,9310,3
20231117,112900,253621190,9300,9300,9300,9300,0
20231117,112800,253621190,9300,9300,9300,9300,0
20231117,112700,253621190,9300,9300,9300,9300,0
20231117,112600,253621190,9300,9300,9300,9300,0
20231117,112500,253621190,9300,9300,9300,9300,0
20231117,112400,253621190,9300,9300,9300,9300,0
20231117,112300,253621190,9300,9290,9300,9290,23
20231117,112200,253407360,9290,9290,9290,9290,4
20231117,112100,253370200,9290,9290,9290,9290,606
20231117,112000,247740460,9280,9290,9290,9280,404
20231117,111900,243987400,9340,9300,9340,9290,1001
20231117,111800,234687960,9340,9340,9340,9340,0
20231117,111700,234687960,9340,9340,9340,9340,0
20231117,111600,234687960,9340,9290,9340,9290,2
20231117,111500,234669330,9290,9290,9290,9290,5
20231117,111400,234622880,9290,9340,9340,9290,43
20231117,111300,234222750,9360,9360,9360,9360,0
20231117,111200,234222750,9360,9360,9360,9360,0
20231117,111100,234222750,9360,9320,9360,9320,100
20231117,111000,233288230,9330,9330,9330,9330,0
20231117,110900,233288230,9330,9330,9330,9330,21
20231117,110800,233092300,9290,9290,9290,9290,0
20231117,110700,233092300,9290,9300,9300,9290,580
20231117,110600,227702960,9330,9330,9330,9330,0
20231117,110500,227702960,9330,9330,9330,9330,0
20231117,110400,227702960,9330,9330,9330,9330,0
20231117,110300,227702960,9330,9330,9330,9330,1
20231117,110200,227693630,9330,9330,9330,9330,0
20231117,110100,227693630,9330,9330,9330,9330,1
20231117,110000,227684300,9290,9290,9290,9290,0
20231117,105900,227684300,9290,9290,9290,9290,0
20231117,105800,227684300,9290,9290,9290,9290,0
20231117,105700,227684300,9290,9290,9290,9290,0
20231117,105600,227684300,9290,9290,9290,9290,0
20231117,105500,227684300,9290,9290,9290,9290,21
20231117,105400,227489210,9280,9280,9280,9280,0
20231117,105300,227489210,9280,9280,9280,9280,0
20231117,105200,227489210,9280,9290,9290,9280,399
20231117,105100,223786430,9290,9290,9290,9290,20
20231117,105000,223600630,9290,9290,9290,9290,0
20231117,104900,223600630,9290,9290,9290,9290,0
20231117,104800,223600630,9290,9290,9290,9290,225
20231117,104700,221510380,9290,9290,9290,9290,12
20231117,104600,221398900,9290,9290,9290,9290,1
20231117,104500,221389610,9280,9320,9320,9280,4200
20231117,104400,182349120,9320,9320,9320,9320,0
20231117,104300,182349120,9320,9320,9320,9320,104
20231117,104200,181379840,9320,9320,9320,9320,0
20231117,104100,181379840,9320,9320,9320,9320,0
20231117,104000,181379840,9320,9320,9320,9320,0
20231117,103900,181379840,9320,9330,9330,9320,163
20231117,103800,179860670,9320,9320,9320,9320,0
20231117,103700,179860670,9320,9320,9320,9320,1
20231117,103600,179851350,9320,9320,9320,9320,0
20231117,103500,179851350,9320,9320,9320,9320,0
20231117,103400,179851350,9320,9340,9340,9320,1500
20231117,103300,165869620,9360,9360,9360,9360,0
20231117,103200,165869620,9360,9360,9360,9360,0
20231117,103100,165869620,9360,9360,9360,9360,1
20231117,103000,165860260,9330,9350,9350,9330,560
20231117,102900,160634260,9350,9350,9350,9350,0
20231117,102800,160634260,9350,9360,9360,9350,11
20231117,102700,160531310,9360,9360,9360,9360,0
20231117,102600,160531310,9360,9350,9360,9330,165
20231117,102500,158989880,9350,9350,9350,9350,11
20231117,102400,158887030,9360,9360,9360,9360,1
20231117,102300,158877670,9360,9340,9360,9340,3
20231117,102200,158849630,9340,9340,9340,9340,0
20231117,102100,158849630,9340,9340,9340,9340,100
20231117,102000,157915630,9370,9370,9370,9370,0
20231117,101900,157915630,9370,9370,9370,9370,0
20231117,101800,157915630,9370,9370,9370,9370,0
20231117,101700,157915630,9370,9370,9370,9370,2
20231117,101600,157896890,9370,9370,9370,9370,0
20231117,101500,157896890,9370,9370,9370,9370,0
20231117,101400,157896890,9370,9370,9370,9370,10
20231117,101300,157803190,9370,9370,9370,9330,502
20231117,101200,153114950,9370,9370,9370,9370,1
20231117,101100,153105580,9350,9360,9370,9350,1290
20231117,101000,141040580,9360,9360,9360,9360,0
20231117,100900,141040580,9360,9360,9360,9360,500
20231117,100800,136360580,9370,9370,9370,9370,0
20231117,100700,136360580,9370,9370,9370,9370,52
20231117,100600,135873340,9380,9380,9380,9380,9
20231117,100500,135788920,9380,9380,9380,9380,3
20231117,100400,135760780,9380,9380,9380,9380,0
20231117,100300,135760780,9380,9380,9380,9380,120
20231117,100200,134635180,9380,9380,9380,9380,0
20231117,100100,134635180,9380,9380,9380,9380,1
20231117,100000,134625800,9360,9360,9360,9360,85
20231117,095900,133830200,9360,9360,9360,9360,0
20231117,095800,133830200,9360,9360,9360,9360,1
20231117,095700,133820840,9330,9330,9330,9330,0
20231117,095600,133820840,9330,9340,9340,9330,1100
20231117,095500,123557800,9350,9350,9350,9350,0
20231117,095400,123557800,9350,9350,9360,9350,1244
20231117,095300,111926360,9340,9340,9340,9340,0
20231117,095200,111926360,9340,9340,9340,9340,0
20231117,095100,111926360,9340,9340,9340,9340,0
20231117,095000,111926360,9340,9340,9340,9340,0
20231117,094900,111926360,9340,9340,9340,9340,0
20231117,094800,111926360,9340,9340,9340,9340,13
20231117,094700,111804940,9340,9340,9340,9340,2
20231117,094600,111786260,9320,9320,9320,9320,111
20231117,094500,110751740,9340,9340,9340,9340,2
20231117,094400,110733060,9320,9320,9320,9320,11
20231117,094300,110630540,9340,9340,9340,9340,0
20231117,094200,110630540,9340,9310,9340,9300,668
20231117,094100,104414400,9310,9310,9310,9310,60
20231117,094000,103855800,9350,9350,9350,9350,5
20231117,093900,103809050,9350,9310,9350,9310,27
20231117,093800,103557200,9350,9310,9350,9300,1374
20231117,093700,90775140,9310,9320,9320,9310,15
20231117,093600,90635390,9310,9310,9310,9310,700
20231117,093500,84118390,9320,9330,9330,9310,845
20231117,093400,76250440,9340,9330,9350,9330,15
20231117,093300,76110420,9350,9350,9350,9340,69
20231117,093200,75465430,9350,9350,9350,9350,6
20231117,093100,75409330,9350,9350,9350,9310,130
20231117,093000,74198830,9350,9350,9350,9350,4
20231117,092900,74161430,9310,9340,9340,9310,102
20231117,092800,73210250,9340,9320,9340,9320,3
20231117,092700,73182250,9320,9330,9330,9310,611
20231117,092600,67493630,9340,9340,9340,9340,20
20231117,092500,67306830,9340,9340,9340,9340,0
20231117,092400,67306830,9340,9340,9340,9340,0
20231117,092300,67306830,9340,9340,9340,9340,101
20231117,092200,66363490,9310,9340,9340,9310,45
20231117,092100,65944480,9340,9340,9340,9340,2
20231117,092000,65925800,9350,9340,9350,9340,172
20231117,091900,64319310,9340,9300,9340,9300,1198
20231117,091800,53168770,9310,9310,9310,9310,3
20231117,091700,53140840,9320,9320,9320,9320,0
20231117,091600,53140840,9320,9320,9320,9320,2
20231117,091500,53122200,9330,9330,9330,9290,518
20231117,091400,48307410,9330,9330,9340,9330,35
20231117,091300,47980850,9300,9300,9300,9300,111
20231117,091200,46948550,9370,9370,9370,9370,0
20231117,091100,46948550,9370,9290,9370,9290,44
20231117,091000,46538880,9300,9300,9300,9280,1030
20231117,090900,36965540,9310,9330,9370,9310,618
20231117,090800,31207640,9330,9320,9330,9320,151
20231117,090700,29798860,9320,9310,9320,9310,61
20231117,090600,29230830,9300,9340,9340,9300,117
20231117,090500,28142550,9340,9360,9360,9340,1361
20231117,090400,15428400,9410,9400,9410,9400,25
20231117,090300,15193180,9350,9350,9350,9350,345
20231117,090200,11967430,9420,9350,9420,9350,31
20231117,090100,11675830,9360,9360,9360,9360,167
20231117,090000,10112710,9350,9400,9430,9350,1076