KissMeData/067630/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,194300,1152921130,9070,9070,9070,9070,3632
20231117,194200,1152921130,9070,9070,9070,9070,0
20231117,194100,1152921130,9070,9070,9070,9070,0
20231117,194000,1152921130,9070,9070,9070,9070,0
20231117,193900,1152921130,9070,9070,9070,9070,0
20231117,193800,1152921130,9070,9070,9070,9070,0
20231117,193700,1152921130,9070,9070,9070,9070,0
20231117,193600,1152921130,9070,9070,9070,9070,0
20231117,193500,1152921130,9070,9070,9070,9070,0
20231117,193400,1152921130,9070,9070,9070,9070,0
20231117,193300,1152921130,9070,9070,9070,9070,0
20231117,193200,1152921130,9070,9070,9070,9070,0
20231117,193100,1152921130,9070,9070,9070,9070,0
20231117,193000,1152921130,9070,9070,9070,9070,0
20231117,192900,1152921130,9070,9070,9070,9070,0
20231117,192800,1152921130,9070,9070,9070,9070,0
20231117,192700,1152921130,9070,9070,9070,9070,0
20231117,192600,1152921130,9070,9070,9070,9070,0
20231117,192500,1152921130,9070,9070,9070,9070,0
20231117,192400,1152921130,9070,9070,9070,9070,0
20231117,192300,1152921130,9070,9070,9070,9070,0
20231117,192200,1152921130,9070,9070,9070,9070,0
20231117,192100,1152921130,9070,9070,9070,9070,0
20231117,192000,1152921130,9070,9070,9070,9070,0
20231117,191900,1152921130,9070,9070,9070,9070,0
20231117,191800,1152921130,9070,9070,9070,9070,0
20231117,191700,1152921130,9070,9070,9070,9070,0
20231117,191600,1152921130,9070,9070,9070,9070,0
20231117,191500,1152921130,9070,9070,9070,9070,0
20231117,191400,1152921130,9070,9070,9070,9070,0
20231117,191300,1152921130,9070,9070,9070,9070,3632
20231117,191200,1152921130,9070,9070,9070,9070,0
20231117,191100,1152921130,9070,9070,9070,9070,0
20231117,191000,1152921130,9070,9070,9070,9070,0
20231117,190900,1152921130,9070,9070,9070,9070,0
20231117,190800,1152921130,9070,9070,9070,9070,0
20231117,190700,1152921130,9070,9070,9070,9070,0
20231117,190600,1152921130,9070,9070,9070,9070,0
20231117,190500,1152921130,9070,9070,9070,9070,0
20231117,190400,1152921130,9070,9070,9070,9070,0
20231117,190300,1152921130,9070,9070,9070,9070,0
20231117,190200,1152921130,9070,9070,9070,9070,0
20231117,190100,1152921130,9070,9070,9070,9070,0
20231117,190000,1152921130,9070,9070,9070,9070,0
20231117,185900,1152921130,9070,9070,9070,9070,0
20231117,185800,1152921130,9070,9070,9070,9070,0
20231117,185700,1152921130,9070,9070,9070,9070,0
20231117,185600,1152921130,9070,9070,9070,9070,0
20231117,185500,1152921130,9070,9070,9070,9070,0
20231117,185400,1152921130,9070,9070,9070,9070,0
20231117,185300,1152921130,9070,9070,9070,9070,0
20231117,185200,1152921130,9070,9070,9070,9070,0
20231117,185100,1152921130,9070,9070,9070,9070,0
20231117,185000,1152921130,9070,9070,9070,9070,0
20231117,184900,1152921130,9070,9070,9070,9070,0
20231117,184800,1152921130,9070,9070,9070,9070,0
20231117,184700,1152921130,9070,9070,9070,9070,0
20231117,184600,1152921130,9070,9070,9070,9070,0
20231117,184500,1152921130,9070,9070,9070,9070,0
20231117,184400,1152921130,9070,9070,9070,9070,0
20231117,184300,1152921130,9070,9070,9070,9070,3632
20231117,184200,1152921130,9070,9070,9070,9070,0
20231117,184100,1152921130,9070,9070,9070,9070,0
20231117,184000,1152921130,9070,9070,9070,9070,0
20231117,183900,1152921130,9070,9070,9070,9070,0
20231117,183800,1152921130,9070,9070,9070,9070,0
20231117,183700,1152921130,9070,9070,9070,9070,0
20231117,183600,1152921130,9070,9070,9070,9070,0
20231117,183500,1152921130,9070,9070,9070,9070,0
20231117,183400,1152921130,9070,9070,9070,9070,0
20231117,183300,1152921130,9070,9070,9070,9070,0
20231117,183200,1152921130,9070,9070,9070,9070,0
20231117,183100,1152921130,9070,9070,9070,9070,0
20231117,183000,1152921130,9070,9070,9070,9070,0
20231117,182900,1152921130,9070,9070,9070,9070,0
20231117,182800,1152921130,9070,9070,9070,9070,0
20231117,182700,1152921130,9070,9070,9070,9070,0
20231117,182600,1152921130,9070,9070,9070,9070,0
20231117,182500,1152921130,9070,9070,9070,9070,0
20231117,182400,1152921130,9070,9070,9070,9070,0
20231117,182300,1152921130,9070,9070,9070,9070,0
20231117,182200,1152921130,9070,9070,9070,9070,0
20231117,182100,1152921130,9070,9070,9070,9070,0
20231117,182000,1152921130,9070,9070,9070,9070,0
20231117,181900,1152921130,9070,9070,9070,9070,0
20231117,181800,1152921130,9070,9070,9070,9070,0
20231117,181700,1152921130,9070,9070,9070,9070,0
20231117,181600,1152921130,9070,9070,9070,9070,0
20231117,181500,1152921130,9070,9070,9070,9070,0
20231117,181400,1152921130,9070,9070,9070,9070,0
20231117,181300,1152921130,9070,9070,9070,9070,3632
20231117,181200,1152921130,9070,9070,9070,9070,0
20231117,181100,1152921130,9070,9070,9070,9070,0
20231117,181000,1152921130,9070,9070,9070,9070,0
20231117,180900,1152921130,9070,9070,9070,9070,0
20231117,180800,1152921130,9070,9070,9070,9070,0
20231117,180700,1152921130,9070,9070,9070,9070,0
20231117,180600,1152921130,9070,9070,9070,9070,0
20231117,180500,1152921130,9070,9070,9070,9070,0
20231117,180400,1152921130,9070,9070,9070,9070,0
20231117,180300,1152921130,9070,9070,9070,9070,0
20231117,180200,1152921130,9070,9070,9070,9070,0
20231117,180100,1152921130,9070,9070,9070,9070,0
20231117,180000,1152921130,9070,9070,9070,9070,0
20231117,175900,1152921130,9070,9070,9070,9070,0
20231117,175800,1152921130,9070,9070,9070,9070,0
20231117,175700,1152921130,9070,9070,9070,9070,0
20231117,175600,1152921130,9070,9070,9070,9070,0
20231117,175500,1152921130,9070,9070,9070,9070,0
20231117,175400,1152921130,9070,9070,9070,9070,0
20231117,175300,1152921130,9070,9070,9070,9070,0
20231117,175200,1152921130,9070,9070,9070,9070,0
20231117,175100,1152921130,9070,9070,9070,9070,0
20231117,175000,1152921130,9070,9070,9070,9070,0
20231117,174900,1152921130,9070,9070,9070,9070,0
20231117,174800,1152921130,9070,9070,9070,9070,0
20231117,174700,1152921130,9070,9070,9070,9070,0
20231117,174600,1152921130,9070,9070,9070,9070,0
20231117,174500,1152921130,9070,9070,9070,9070,0
20231117,174400,1152921130,9070,9070,9070,9070,0
20231117,174300,1152921130,9070,9070,9070,9070,3632
20231117,174200,1152921130,9070,9070,9070,9070,0
20231117,174100,1152921130,9070,9070,9070,9070,0
20231117,174000,1152921130,9070,9070,9070,9070,0
20231117,173900,1152921130,9070,9070,9070,9070,0
20231117,173800,1152921130,9070,9070,9070,9070,0
20231117,173700,1152921130,9070,9070,9070,9070,0
20231117,173600,1152921130,9070,9070,9070,9070,0
20231117,173500,1152921130,9070,9070,9070,9070,0
20231117,173400,1152921130,9070,9070,9070,9070,0
20231117,173300,1152921130,9070,9070,9070,9070,0
20231117,173200,1152921130,9070,9070,9070,9070,0
20231117,173100,1152921130,9070,9070,9070,9070,0
20231117,173000,1152921130,9070,9070,9070,9070,0
20231117,172900,1152921130,9070,9070,9070,9070,0
20231117,172800,1152921130,9070,9070,9070,9070,0
20231117,172700,1152921130,9070,9070,9070,9070,0
20231117,172600,1152921130,9070,9070,9070,9070,0
20231117,172500,1152921130,9070,9070,9070,9070,0
20231117,172400,1152921130,9070,9070,9070,9070,0
20231117,172300,1152921130,9070,9070,9070,9070,0
20231117,172200,1152921130,9070,9070,9070,9070,0
20231117,172100,1152921130,9070,9070,9070,9070,0
20231117,172000,1152921130,9070,9070,9070,9070,0
20231117,171900,1152921130,9070,9070,9070,9070,0
20231117,171800,1152921130,9070,9070,9070,9070,0
20231117,171700,1152921130,9070,9070,9070,9070,0
20231117,171600,1152921130,9070,9070,9070,9070,0
20231117,171500,1152921130,9070,9070,9070,9070,0
20231117,171400,1152921130,9070,9070,9070,9070,0
20231117,171300,1152921130,9070,9070,9070,9070,3632
20231117,171200,1152921130,9070,9070,9070,9070,0
20231117,171100,1152921130,9070,9070,9070,9070,0
20231117,171000,1152921130,9070,9070,9070,9070,0
20231117,170900,1152921130,9070,9070,9070,9070,0
20231117,170800,1152921130,9070,9070,9070,9070,0
20231117,170700,1152921130,9070,9070,9070,9070,0
20231117,170600,1152921130,9070,9070,9070,9070,0
20231117,170500,1152921130,9070,9070,9070,9070,0
20231117,170400,1152921130,9070,9070,9070,9070,0
20231117,170300,1152921130,9070,9070,9070,9070,0
20231117,170200,1152921130,9070,9070,9070,9070,0
20231117,170100,1152921130,9070,9070,9070,9070,0
20231117,170000,1152921130,9070,9070,9070,9070,0
20231117,165900,1152921130,9070,9070,9070,9070,0
20231117,165800,1152921130,9070,9070,9070,9070,0
20231117,165700,1152921130,9070,9070,9070,9070,0
20231117,165600,1152921130,9070,9070,9070,9070,0
20231117,165500,1152921130,9070,9070,9070,9070,0
20231117,165400,1152921130,9070,9070,9070,9070,0
20231117,165300,1152921130,9070,9070,9070,9070,0
20231117,165200,1152921130,9070,9070,9070,9070,0
20231117,165100,1152921130,9070,9070,9070,9070,0
20231117,165000,1152921130,9070,9070,9070,9070,0
20231117,164900,1152921130,9070,9070,9070,9070,0
20231117,164800,1152921130,9070,9070,9070,9070,0
20231117,164700,1152921130,9070,9070,9070,9070,0
20231117,164600,1152921130,9070,9070,9070,9070,0
20231117,164500,1152921130,9070,9070,9070,9070,0
20231117,164400,1152921130,9070,9070,9070,9070,0
20231117,164300,1152921130,9070,9070,9070,9070,3632
20231117,164200,1152921130,9070,9070,9070,9070,0
20231117,164100,1152921130,9070,9070,9070,9070,0
20231117,164000,1152921130,9070,9070,9070,9070,0
20231117,163900,1152921130,9070,9070,9070,9070,0
20231117,163800,1152921130,9070,9070,9070,9070,0
20231117,163700,1152921130,9070,9070,9070,9070,0
20231117,163600,1152921130,9070,9070,9070,9070,0
20231117,163500,1152921130,9070,9070,9070,9070,0
20231117,163400,1152921130,9070,9070,9070,9070,0
20231117,163300,1152921130,9070,9070,9070,9070,0
20231117,163200,1152921130,9070,9070,9070,9070,0
20231117,163100,1152921130,9070,9070,9070,9070,0
20231117,163000,1152921130,9070,9070,9070,9070,0
20231117,162900,1152921130,9070,9070,9070,9070,0
20231117,162800,1152921130,9070,9070,9070,9070,0
20231117,162700,1152921130,9070,9070,9070,9070,0
20231117,162600,1152921130,9070,9070,9070,9070,0
20231117,162500,1152921130,9070,9070,9070,9070,0
20231117,162400,1152921130,9070,9070,9070,9070,0
20231117,162300,1152921130,9070,9070,9070,9070,0
20231117,162200,1152921130,9070,9070,9070,9070,0
20231117,162100,1152921130,9070,9070,9070,9070,0
20231117,162000,1152921130,9070,9070,9070,9070,0
20231117,161900,1152921130,9070,9070,9070,9070,0
20231117,161800,1152921130,9070,9070,9070,9070,0
20231117,161700,1152921130,9070,9070,9070,9070,0
20231117,161600,1152921130,9070,9070,9070,9070,0
20231117,161500,1152921130,9070,9070,9070,9070,0
20231117,161400,1152921130,9070,9070,9070,9070,0
20231117,161300,1152921130,9070,9070,9070,9070,3632
20231117,161200,1152921130,9070,9070,9070,9070,0
20231117,161100,1152921130,9070,9070,9070,9070,0
20231117,161000,1152921130,9070,9070,9070,9070,0
20231117,160900,1152921130,9070,9070,9070,9070,0
20231117,160800,1152921130,9070,9070,9070,9070,0
20231117,160700,1152921130,9070,9070,9070,9070,0
20231117,160600,1152921130,9070,9070,9070,9070,0
20231117,160500,1152921130,9070,9070,9070,9070,0
20231117,160400,1152921130,9070,9070,9070,9070,0
20231117,160300,1152921130,9070,9070,9070,9070,0
20231117,160200,1152921130,9070,9070,9070,9070,0
20231117,160100,1152921130,9070,9070,9070,9070,0
20231117,160000,1152921130,9070,9070,9070,9070,0
20231117,155900,1152921130,9070,9070,9070,9070,0
20231117,155800,1152921130,9070,9070,9070,9070,0
20231117,155700,1152921130,9070,9070,9070,9070,0
20231117,155600,1152921130,9070,9070,9070,9070,0
20231117,155500,1152921130,9070,9070,9070,9070,0
20231117,155400,1152921130,9070,9070,9070,9070,0
20231117,155300,1152921130,9070,9070,9070,9070,0
20231117,155200,1152921130,9070,9070,9070,9070,0
20231117,155100,1152921130,9070,9070,9070,9070,0
20231117,155000,1152921130,9070,9070,9070,9070,0
20231117,154900,1152921130,9070,9070,9070,9070,0
20231117,154800,1152921130,9070,9070,9070,9070,0
20231117,154700,1152921130,9070,9070,9070,9070,0
20231117,154600,1152921130,9070,9070,9070,9070,0
20231117,154500,1152921130,9070,9070,9070,9070,0
20231117,154400,1152921130,9070,9070,9070,9070,0
20231117,154300,1152921130,9070,9070,9070,9070,3632
20231117,154200,1152921130,9070,9070,9070,9070,0
20231117,154100,1152921130,9070,9070,9070,9070,0
20231117,154000,1152921130,9070,9070,9070,9070,0
20231117,153900,1152921130,9070,9070,9070,9070,0
20231117,153800,1152921130,9070,9070,9070,9070,0
20231117,153700,1152921130,9070,9070,9070,9070,0
20231117,153600,1152921130,9070,9070,9070,9070,0
20231117,153500,1152921130,9070,9070,9070,9070,0
20231117,153400,1152921130,9070,9070,9070,9070,0
20231117,153300,1152921130,9070,9070,9070,9070,0
20231117,153200,1152921130,9070,9070,9070,9070,0
20231117,153100,1152921130,9070,9070,9070,9070,0
20231117,153000,1152921130,9070,9070,9070,9070,3632
20231117,152900,1119978890,9030,9030,9030,9030,0
20231117,152800,1119978890,9030,9030,9030,9030,0
20231117,152700,1119978890,9030,9030,9030,9030,0
20231117,152600,1119978890,9030,9030,9030,9030,0
20231117,152500,1119978890,9030,9030,9030,9030,0
20231117,152400,1119978890,9030,9030,9030,9030,0
20231117,152300,1119978890,9030,9030,9030,9030,0
20231117,152200,1119978890,9030,9030,9030,9030,0
20231117,152100,1119978890,9030,9030,9030,9030,0
20231117,152000,1119978890,9030,9030,9030,9030,0
20231117,151900,1119978890,9030,9030,9030,9020,1604
20231117,151800,1105499770,9030,9030,9030,9020,102
20231117,151700,1104578720,9030,9020,9030,9020,367
20231117,151600,1101268330,9020,9030,9030,9020,1018
20231117,151500,1092084590,9020,9020,9030,9020,390
20231117,151400,1088566540,9030,9030,9030,9020,186
20231117,151300,1086887110,9030,9030,9030,9030,59
20231117,151200,1086354340,9030,9020,9030,9020,31
20231117,151100,1086074710,9020,9030,9030,9020,691
20231117,151000,1079835790,9020,9020,9020,9020,1243
20231117,150900,1068623930,9020,9030,9030,9020,289
20231117,150800,1066015660,9030,9030,9030,9030,455
20231117,150700,1061907010,9030,9030,9030,9030,1711
20231117,150600,1046456680,9030,9030,9030,9030,31
20231117,150500,1046176750,9030,9020,9030,9020,1046
20231117,150400,1036741800,9030,9030,9030,9020,903
20231117,150300,1028594740,9030,9030,9030,9030,626
20231117,150200,1022941960,9030,9030,9030,9030,21
20231117,150100,1022752330,9030,9030,9030,9030,1020
20231117,150000,1013541730,9030,9030,9030,9030,31
20231117,145900,1013261800,9030,9030,9030,9030,129
20231117,145800,1012096930,9030,9030,9030,9030,2085
20231117,145700,993269380,9030,9030,9030,9030,100
20231117,145600,992366380,9030,9030,9030,9030,83
20231117,145500,991616890,9030,9030,9030,9030,2
20231117,145400,991598830,9030,9030,9030,9020,125
20231117,145300,990471280,9020,9030,9030,9020,66
20231117,145200,989875340,9030,9030,9030,9030,71
20231117,145100,989234210,9030,9020,9030,9020,205
20231117,145000,987385060,9020,9020,9030,9020,1139
20231117,144900,977111220,9020,9020,9020,9020,1
20231117,144800,977102200,9020,9020,9020,9020,60
20231117,144700,976561000,9020,9020,9020,9010,797
20231117,144600,969374410,9050,9050,9050,9050,2
20231117,144500,969356310,9050,9030,9050,9030,18
20231117,144400,969193510,9010,9020,9020,9010,591
20231117,144300,963863120,9020,9010,9020,9010,974
20231117,144200,955077910,9020,9020,9020,9020,106
20231117,144100,954121790,9020,9030,9040,9020,7547
20231117,144000,886038020,9040,9040,9040,9040,154
20231117,143900,884645860,9040,9030,9040,9030,125
20231117,143800,883516110,9030,9030,9030,9030,1373
20231117,143700,871117920,9030,9040,9040,9020,2921
20231117,143600,844740250,9030,9040,9040,9030,142
20231117,143500,843456790,9040,9040,9040,9040,222
20231117,143400,841449910,9040,9040,9040,9040,2161
20231117,143300,821914470,9040,9040,9040,9040,0
20231117,143200,821914470,9040,9040,9040,9040,678
20231117,143100,815785350,9040,9050,9050,9040,130
20231117,143000,814609850,9050,9050,9050,9050,413
20231117,142900,810872200,9050,9040,9050,9040,88
20231117,142800,810076300,9040,9050,9050,9040,290
20231117,142700,807454600,9050,9050,9050,9050,56
20231117,142600,806947800,9050,9050,9050,9050,722
20231117,142500,800413700,9050,9050,9050,9050,340
20231117,142400,797336700,9060,9060,9060,9060,30
20231117,142300,797064900,9060,9050,9060,9050,360
20231117,142200,793803450,9050,9060,9060,9050,784
20231117,142100,786708150,9060,9060,9060,9050,53
20231117,142000,786228270,9060,9060,9060,9060,74
20231117,141900,785557830,9060,9060,9060,9060,5
20231117,141800,785512530,9050,9050,9050,9050,0
20231117,141700,785512530,9050,9050,9050,9050,740
20231117,141600,778815530,9050,9050,9050,9050,913
20231117,141500,770552880,9050,9050,9050,9050,0
20231117,141400,770552880,9050,9050,9050,9050,0
20231117,141300,770552880,9050,9050,9050,9050,1082
20231117,141200,760760780,9060,9060,9060,9060,1
20231117,141100,760751720,9060,9060,9060,9060,0
20231117,141000,760751720,9060,9060,9060,9060,200
20231117,140900,758939720,9060,9060,9060,9060,10
20231117,140800,758849120,9060,9060,9060,9060,0
20231117,140700,758849120,9060,9060,9060,9060,3
20231117,140600,758821940,9050,9050,9060,9050,1140
20231117,140500,748494280,9060,9060,9060,9060,0
20231117,140400,748494280,9060,9060,9060,9060,0
20231117,140300,748494280,9060,9060,9060,9060,1
20231117,140200,748485220,9050,9050,9050,9050,10
20231117,140100,748394720,9050,9050,9050,9050,0
20231117,140000,748394720,9050,9050,9050,9050,270
20231117,135900,745951220,9050,9050,9050,9050,0
20231117,135800,745951220,9050,9050,9050,9050,379
20231117,135700,742521270,9060,9050,9060,9050,100
20231117,135600,741615770,9060,9060,9060,9060,268
20231117,135500,739187690,9060,9060,9060,9060,318
20231117,135400,736306610,9050,9050,9050,9050,2
20231117,135300,736288510,9060,9060,9060,9060,15
20231117,135200,736152610,9060,9060,9060,9060,7
20231117,135100,736089190,9060,9060,9060,9060,5
20231117,135000,736043890,9050,9050,9050,9050,1267
20231117,134900,724577540,9050,9070,9070,9050,10016
20231117,134800,633894140,9070,9070,9070,9070,0
20231117,134700,633894140,9070,9070,9070,9070,0
20231117,134600,633894140,9070,9060,9070,9060,261
20231117,134500,631529270,9070,9070,9070,9070,19
20231117,134400,631356940,9070,9070,9070,9070,6
20231117,134300,631302520,9070,9070,9070,9070,2
20231117,134200,631284380,9060,9060,9060,9060,245
20231117,134100,629064680,9060,9060,9060,9060,0
20231117,134000,629064680,9060,9060,9060,9060,0
20231117,133900,629064680,9060,9070,9070,9060,116
20231117,133800,628013560,9070,9070,9070,9070,1
20231117,133700,628004490,9070,9070,9070,9070,0
20231117,133600,628004490,9070,9070,9070,9070,0
20231117,133500,628004490,9070,9070,9070,9070,5
20231117,133400,627959140,9070,9070,9070,9070,116
20231117,133300,626907020,9070,9070,9070,9070,0
20231117,133200,626907020,9070,9070,9070,9070,1
20231117,133100,626897950,9060,9070,9070,9060,7
20231117,133000,626834480,9060,9060,9060,9060,21
20231117,132900,626644220,9070,9070,9070,9070,123
20231117,132800,625528610,9070,9070,9070,9070,6
20231117,132700,625474190,9070,9070,9070,9070,104
20231117,132600,624530910,9070,9070,9070,9070,2
20231117,132500,624512770,9060,9060,9060,9060,0
20231117,132400,624512770,9060,9070,9070,9060,25
20231117,132300,624286200,9070,9060,9070,9060,654
20231117,132200,618355960,9060,9070,9070,9060,120
20231117,132100,617268650,9070,9070,9070,9070,5
20231117,132000,617223300,9070,9070,9070,9070,179
20231117,131900,615599770,9060,9060,9060,9060,0
20231117,131800,615599770,9060,9060,9060,9060,0
20231117,131700,615599770,9060,9060,9060,9060,150
20231117,131600,614240770,9070,9070,9070,9070,1
20231117,131500,614231700,9070,9070,9070,9070,11
20231117,131400,614131930,9070,9070,9070,9070,0
20231117,131300,614131930,9070,9070,9070,9070,0
20231117,131200,614131930,9070,9070,9070,9060,334
20231117,131100,611103360,9070,9080,9080,9070,273
20231117,131000,608624790,9080,9080,9080,9080,0
20231117,130900,608624790,9080,9080,9080,9080,0
20231117,130800,608624790,9080,9080,9080,9080,572
20231117,130700,603431030,9080,9080,9080,9070,1674
20231117,130600,588232110,9080,9080,9080,9080,0
20231117,130500,588232110,9080,9080,9080,9080,0
20231117,130400,588232110,9080,9090,9090,9080,243
20231117,130300,586024670,9090,9090,9090,9090,0
20231117,130200,586024670,9090,9090,9090,9090,5
20231117,130100,585979220,9080,9080,9080,9080,0
20231117,130000,585979220,9080,9080,9080,9080,4
20231117,125900,585942900,9090,9090,9090,9090,3
20231117,125800,585915630,9090,9090,9090,9090,5
20231117,125700,585870180,9080,9080,9080,9080,60
20231117,125600,585325380,9080,9080,9080,9080,100
20231117,125500,584417380,9080,9080,9080,9080,0
20231117,125400,584417380,9080,9080,9080,9080,28
20231117,125300,584163140,9080,9100,9100,9080,6
20231117,125200,584108580,9070,9070,9070,9070,59
20231117,125100,583573450,9070,9070,9070,9070,0
20231117,125000,583573450,9070,9070,9070,9070,4
20231117,124900,583537170,9070,9070,9070,9070,179
20231117,124800,581913640,9070,9070,9070,9070,677
20231117,124700,575773250,9070,9070,9070,9070,1
20231117,124600,575764180,9060,9060,9070,9060,797
20231117,124500,568543350,9070,9070,9070,9070,0
20231117,124400,568543350,9070,9070,9070,9070,143
20231117,124300,567246340,9080,9080,9080,9080,174
20231117,124200,565666420,9080,9080,9080,9080,5
20231117,124100,565621020,9100,9100,9100,9100,2
20231117,124000,565602820,9100,9100,9100,9100,122
20231117,123900,564492620,9090,9090,9090,9090,8
20231117,123800,564419900,9080,9070,9080,9070,112
20231117,123700,563404030,9070,9070,9070,9070,60
20231117,123600,562859830,9070,9080,9080,9070,84
20231117,123500,562097350,9070,9060,9070,9060,445
20231117,123400,558061230,9060,9060,9060,9060,0
20231117,123300,558061230,9060,9060,9060,9060,4
20231117,123200,558024990,9060,9060,9060,9060,4
20231117,123100,557988750,9070,9060,9070,9060,74
20231117,123000,557318240,9060,9060,9060,9060,63
20231117,122900,556747460,9050,9060,9060,9050,11
20231117,122800,556647830,9060,9060,9060,9060,230
20231117,122700,554564030,9060,9060,9060,9060,488
20231117,122600,550142750,9060,9060,9060,9060,550
20231117,122500,545159750,9060,9060,9060,9060,7
20231117,122400,545096330,9060,9060,9060,9060,1
20231117,122300,545087270,9060,9060,9060,9060,4
20231117,122200,545051030,9070,9070,9070,9070,1
20231117,122100,545041960,9070,9080,9080,9070,204
20231117,122000,543191530,9080,9080,9080,9080,0
20231117,121900,543191530,9080,9080,9080,9080,30
20231117,121800,542919130,9080,9080,9080,9080,0
20231117,121700,542919130,9080,9080,9080,9080,0
20231117,121600,542919130,9080,9070,9080,9070,10
20231117,121500,542828420,9070,9070,9070,9070,0
20231117,121400,542828420,9070,9070,9070,9070,15
20231117,121300,542692370,9070,9070,9070,9070,30
20231117,121200,542420270,9070,9070,9070,9070,260
20231117,121100,540062070,9070,9070,9070,9070,24
20231117,121000,539844390,9060,9060,9060,9060,731
20231117,120900,533221530,9060,9070,9070,9060,388
20231117,120800,529704810,9060,9070,9070,9060,814
20231117,120700,522324570,9070,9070,9070,9070,50
20231117,120600,521871070,9070,9070,9070,9070,256
20231117,120500,519549150,9070,9070,9070,9070,65
20231117,120400,518959600,9070,9070,9070,9070,30
20231117,120300,518687500,9060,9070,9070,9060,339
20231117,120200,515615590,9070,9060,9070,9060,103
20231117,120100,514681430,9070,9070,9070,9070,0
20231117,120000,514681430,9070,9070,9070,9070,43
20231117,115900,514291420,9070,9060,9070,9060,21
20231117,115800,514100990,9070,9070,9070,9070,18
20231117,115700,513937730,9070,9070,9070,9070,15
20231117,115600,513801680,9070,9070,9070,9070,115
20231117,115500,512758630,9070,9060,9070,9060,404
20231117,115400,509094360,9070,9070,9070,9070,237
20231117,115300,506944770,9080,9080,9080,9080,128
20231117,115200,505782530,9080,9080,9080,9080,157
20231117,115100,504356970,9080,9080,9080,9080,8
20231117,115000,504284330,9080,9090,9090,9080,150
20231117,114900,502922280,9080,9080,9080,9080,4
20231117,114800,502885960,9080,9080,9080,9080,0
20231117,114700,502885960,9080,9080,9080,9080,3
20231117,114600,502858720,9070,9070,9070,9070,0
20231117,114500,502858720,9070,9070,9070,9070,4
20231117,114400,502822440,9070,9060,9070,9060,6
20231117,114300,502768050,9070,9070,9070,9070,404
20231117,114200,499103770,9070,9060,9070,9060,247
20231117,114100,496863520,9070,9070,9070,9060,572
20231117,114000,491679970,9070,9070,9070,9060,42
20231117,113900,491299060,9070,9070,9070,9070,32
20231117,113800,491008820,9070,9080,9080,9070,3120
20231117,113700,462710140,9080,9080,9080,9080,437
20231117,113600,458742180,9070,9070,9070,9070,3
20231117,113500,458714970,9080,9080,9080,9080,43
20231117,113400,458324530,9080,9080,9080,9070,43
20231117,113300,457934230,9080,9080,9080,9080,23
20231117,113200,457725390,9080,9080,9080,9080,367
20231117,113100,454393030,9080,9070,9080,9070,102
20231117,113000,453467760,9080,9070,9080,9070,16
20231117,112900,453322540,9080,9080,9080,9080,193
20231117,112800,451570100,9080,9080,9080,9080,82
20231117,112700,450825540,9080,9080,9080,9080,103
20231117,112600,449890300,9080,9080,9090,9070,462
20231117,112500,445695400,9080,9080,9080,9080,4
20231117,112400,445659080,9080,9090,9090,9080,278
20231117,112300,443134760,9090,9110,9110,9090,231
20231117,112200,441032770,9100,9100,9100,9100,0
20231117,112100,441032770,9100,9100,9100,9100,5
20231117,112000,440987270,9100,9100,9100,9100,1
20231117,111900,440978170,9100,9100,9100,9100,18
20231117,111800,440814370,9090,9090,9090,9090,730
20231117,111700,434178670,9090,9090,9090,9090,22
20231117,111600,433978690,9080,9090,9090,9080,820
20231117,111500,426532720,9090,9100,9100,9090,106
20231117,111400,425568910,9100,9100,9100,9100,445
20231117,111300,421519410,9100,9100,9100,9100,6
20231117,111200,421464810,9100,9090,9100,9090,189
20231117,111100,419744930,9090,9100,9100,9090,453
20231117,111000,415624650,9110,9110,9110,9110,158
20231117,110900,414185270,9110,9110,9110,9110,303
20231117,110800,411424940,9110,9090,9110,9090,8
20231117,110700,411352200,9090,9120,9120,9090,1602
20231117,110600,396772560,9130,9130,9130,9130,154
20231117,110500,395366540,9130,9130,9130,9130,0
20231117,110400,395366540,9130,9130,9130,9130,4
20231117,110300,395330020,9130,9130,9130,9130,50
20231117,110200,394873520,9140,9140,9140,9140,55
20231117,110100,394370820,9130,9140,9140,9130,504
20231117,110000,389765250,9140,9160,9160,9140,307
20231117,105900,386956220,9160,9160,9160,9160,3
20231117,105800,386928740,9160,9170,9170,9160,632
20231117,105700,381139610,9170,9160,9170,9160,375
20231117,105600,377704580,9160,9170,9170,9160,53
20231117,105500,377218940,9170,9150,9170,9150,186
20231117,105400,375517020,9150,9140,9150,9140,141
20231117,105300,374227070,9140,9140,9140,9140,10
20231117,105200,374135670,9140,9140,9140,9140,27
20231117,105100,373888890,9140,9150,9150,9140,806
20231117,105000,366517570,9150,9160,9160,9150,243
20231117,104900,364293880,9170,9170,9170,9160,401
20231117,104800,360616840,9150,9150,9150,9150,90
20231117,104700,359793340,9150,9170,9180,9150,2386
20231117,104600,337920730,9170,9180,9180,9170,270
20231117,104500,335443330,9180,9170,9180,9170,217
20231117,104400,333451580,9180,9180,9190,9180,578
20231117,104300,328145530,9190,9180,9190,9180,796
20231117,104200,320835750,9180,9190,9190,9180,340
20231117,104100,317711700,9180,9150,9180,9150,2214
20231117,104000,297424070,9150,9140,9150,9140,560
20231117,103900,292303390,9130,9120,9130,9120,1139
20231117,103800,281905010,9120,9120,9120,9120,10
20231117,103700,281813810,9120,9120,9120,9110,15
20231117,103600,281677050,9110,9120,9120,9110,185
20231117,103500,279991650,9120,9110,9140,9110,118
20231117,103400,278914780,9110,9110,9110,9110,3
20231117,103300,278887450,9110,9110,9110,9110,0
20231117,103200,278887450,9110,9120,9140,9110,61
20231117,103100,278331540,9150,9150,9150,9150,0
20231117,103000,278331540,9150,9150,9150,9150,0
20231117,102900,278331540,9150,9150,9150,9150,9
20231117,102800,278249190,9150,9100,9150,9100,1299
20231117,102700,266387400,9100,9100,9100,9100,2
20231117,102600,266369200,9090,9100,9100,9090,47
20231117,102500,265941950,9100,9100,9100,9100,13
20231117,102400,265823650,9090,9100,9100,9090,17
20231117,102300,265669100,9100,9100,9100,9100,5
20231117,102200,265623600,9100,9090,9100,9090,9
20231117,102100,265541770,9090,9100,9100,9090,48
20231117,102000,265105410,9090,9090,9090,9090,3
20231117,101900,265078140,9100,9100,9100,9100,2
20231117,101800,265059940,9090,9100,9100,9090,9
20231117,101700,264978080,9100,9100,9100,9100,4
20231117,101600,264941680,9090,9100,9100,9090,8
20231117,101500,264868910,9090,9100,9100,9090,69
20231117,101400,264241100,9100,9100,9100,9100,0
20231117,101300,264241100,9100,9100,9100,9100,0
20231117,101200,264241100,9100,9100,9100,9100,30
20231117,101100,263968100,9100,9100,9100,9100,9
20231117,101000,263886200,9100,9100,9100,9100,0
20231117,100900,263886200,9100,9100,9100,9100,0
20231117,100800,263886200,9100,9090,9100,9070,2880
20231117,100700,237743520,9090,9090,9090,9090,3
20231117,100600,237716250,9090,9090,9090,9090,20
20231117,100500,237534450,9090,9100,9100,9090,206
20231117,100400,235661250,9100,9100,9100,9100,20
20231117,100300,235479250,9100,9100,9100,9100,97
20231117,100200,234596550,9100,9120,9120,9100,643
20231117,100100,228738580,9110,9120,9120,9110,110
20231117,100000,227735970,9120,9120,9120,9120,249
20231117,095900,225465090,9120,9120,9120,9120,1
20231117,095800,225455970,9120,9100,9120,9100,24
20231117,095700,225237550,9100,9100,9100,9100,0
20231117,095600,225237550,9100,9100,9100,9100,9
20231117,095500,225155650,9100,9130,9130,9090,711
20231117,095400,218681490,9100,9100,9100,9100,3
20231117,095300,218654190,9100,9110,9110,9100,200
20231117,095200,216834180,9100,9110,9110,9100,682
20231117,095100,210622110,9110,9100,9110,9100,10
20231117,095000,210531080,9100,9100,9100,9100,32
20231117,094900,210239880,9100,9100,9100,9100,1
20231117,094800,210230780,9100,9090,9100,9090,22
20231117,094700,210030780,9090,9090,9090,9090,62
20231117,094600,209467200,9090,9080,9090,9080,59
20231117,094500,208931350,9080,9060,9080,9060,933
20231117,094400,200460230,9060,9080,9080,9060,155
20231117,094300,199055910,9060,9060,9060,9060,508
20231117,094200,194453430,9050,9050,9050,9050,1000
20231117,094100,185403430,9060,9070,9070,9060,94
20231117,094000,184551710,9070,9080,9080,9070,73
20231117,093900,183889140,9080,9080,9080,9080,2
20231117,093800,183870980,9070,9070,9070,9070,1
20231117,093700,183861910,9060,9060,9060,9060,609
20231117,093600,178344370,9070,9070,9070,9050,3717
20231117,093500,144682840,9080,9080,9080,9070,133
20231117,093400,143476400,9070,9080,9080,9070,110
20231117,093300,142478600,9080,9080,9080,9080,43
20231117,093200,142088160,9080,9080,9080,9070,382
20231117,093100,138621930,9070,9080,9080,9070,436
20231117,093000,134665330,9080,9080,9080,9070,153
20231117,092900,133276140,9080,9080,9080,9070,673
20231117,092800,127166920,9090,9090,9090,9090,306
20231117,092700,124385380,9090,9100,9100,9080,152
20231117,092600,123002850,9110,9100,9110,9100,32
20231117,092500,122711420,9090,9100,9100,9090,1097
20231117,092400,112736470,9090,9100,9100,9090,60
20231117,092300,112190520,9080,9140,9140,9080,1140
20231117,092200,101827190,9140,9130,9140,9130,42
20231117,092100,101443720,9130,9130,9130,9130,79
20231117,092000,100722450,9130,9130,9130,9130,1
20231117,091900,100713320,9100,9120,9140,9100,543
20231117,091800,95766440,9120,9120,9120,9120,539
20231117,091700,90850760,9120,9120,9120,9110,1018
20231117,091600,81568460,9120,9120,9120,9120,10
20231117,091500,81477260,9100,9100,9110,9100,366
20231117,091400,78144430,9090,9090,9090,9090,114
20231117,091300,77108170,9090,9080,9090,9070,879
20231117,091200,69130390,9080,9080,9080,9080,43
20231117,091100,68739950,9080,9100,9100,9080,414
20231117,091000,64979640,9100,9090,9100,9090,39
20231117,090900,64624800,9100,9100,9100,9100,0
20231117,090800,64624800,9100,9100,9100,9100,962
20231117,090700,55870600,9100,9120,9120,9100,1007
20231117,090600,46697420,9110,9100,9110,9100,1812
20231117,090500,30198780,9090,9090,9100,9090,10
20231117,090400,30107840,9070,9080,9090,9060,491
20231117,090300,25656600,9080,9090,9100,9020,1705
20231117,090200,10215350,9100,9150,9150,9100,273
20231117,090100,7726270,9160,9100,9160,9090,210
20231117,090000,5815110,9170,9100,9170,9100,639