KissMeData/131220/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,201600,130639460,6060,6060,6060,6060,1211
20231117,201500,130639460,6060,6060,6060,6060,0
20231117,201400,130639460,6060,6060,6060,6060,0
20231117,201300,130639460,6060,6060,6060,6060,0
20231117,201200,130639460,6060,6060,6060,6060,0
20231117,201100,130639460,6060,6060,6060,6060,0
20231117,201000,130639460,6060,6060,6060,6060,0
20231117,200900,130639460,6060,6060,6060,6060,0
20231117,200800,130639460,6060,6060,6060,6060,0
20231117,200700,130639460,6060,6060,6060,6060,0
20231117,200600,130639460,6060,6060,6060,6060,0
20231117,200500,130639460,6060,6060,6060,6060,0
20231117,200400,130639460,6060,6060,6060,6060,0
20231117,200300,130639460,6060,6060,6060,6060,0
20231117,200200,130639460,6060,6060,6060,6060,0
20231117,200100,130639460,6060,6060,6060,6060,0
20231117,200000,130639460,6060,6060,6060,6060,0
20231117,195900,130639460,6060,6060,6060,6060,0
20231117,195800,130639460,6060,6060,6060,6060,0
20231117,195700,130639460,6060,6060,6060,6060,0
20231117,195600,130639460,6060,6060,6060,6060,0
20231117,195500,130639460,6060,6060,6060,6060,0
20231117,195400,130639460,6060,6060,6060,6060,0
20231117,195300,130639460,6060,6060,6060,6060,0
20231117,195200,130639460,6060,6060,6060,6060,0
20231117,195100,130639460,6060,6060,6060,6060,0
20231117,195000,130639460,6060,6060,6060,6060,0
20231117,194900,130639460,6060,6060,6060,6060,0
20231117,194800,130639460,6060,6060,6060,6060,0
20231117,194700,130639460,6060,6060,6060,6060,0
20231117,194600,130639460,6060,6060,6060,6060,1211
20231117,194500,130639460,6060,6060,6060,6060,0
20231117,194400,130639460,6060,6060,6060,6060,0
20231117,194300,130639460,6060,6060,6060,6060,0
20231117,194200,130639460,6060,6060,6060,6060,0
20231117,194100,130639460,6060,6060,6060,6060,0
20231117,194000,130639460,6060,6060,6060,6060,0
20231117,193900,130639460,6060,6060,6060,6060,0
20231117,193800,130639460,6060,6060,6060,6060,0
20231117,193700,130639460,6060,6060,6060,6060,0
20231117,193600,130639460,6060,6060,6060,6060,0
20231117,193500,130639460,6060,6060,6060,6060,0
20231117,193400,130639460,6060,6060,6060,6060,0
20231117,193300,130639460,6060,6060,6060,6060,0
20231117,193200,130639460,6060,6060,6060,6060,0
20231117,193100,130639460,6060,6060,6060,6060,0
20231117,193000,130639460,6060,6060,6060,6060,0
20231117,192900,130639460,6060,6060,6060,6060,0
20231117,192800,130639460,6060,6060,6060,6060,0
20231117,192700,130639460,6060,6060,6060,6060,0
20231117,192600,130639460,6060,6060,6060,6060,0
20231117,192500,130639460,6060,6060,6060,6060,0
20231117,192400,130639460,6060,6060,6060,6060,0
20231117,192300,130639460,6060,6060,6060,6060,0
20231117,192200,130639460,6060,6060,6060,6060,0
20231117,192100,130639460,6060,6060,6060,6060,0
20231117,192000,130639460,6060,6060,6060,6060,0
20231117,191900,130639460,6060,6060,6060,6060,0
20231117,191800,130639460,6060,6060,6060,6060,0
20231117,191700,130639460,6060,6060,6060,6060,0
20231117,191600,130639460,6060,6060,6060,6060,1211
20231117,191500,130639460,6060,6060,6060,6060,0
20231117,191400,130639460,6060,6060,6060,6060,0
20231117,191300,130639460,6060,6060,6060,6060,0
20231117,191200,130639460,6060,6060,6060,6060,0
20231117,191100,130639460,6060,6060,6060,6060,0
20231117,191000,130639460,6060,6060,6060,6060,0
20231117,190900,130639460,6060,6060,6060,6060,0
20231117,190800,130639460,6060,6060,6060,6060,0
20231117,190700,130639460,6060,6060,6060,6060,0
20231117,190600,130639460,6060,6060,6060,6060,0
20231117,190500,130639460,6060,6060,6060,6060,0
20231117,190400,130639460,6060,6060,6060,6060,0
20231117,190300,130639460,6060,6060,6060,6060,0
20231117,190200,130639460,6060,6060,6060,6060,0
20231117,190100,130639460,6060,6060,6060,6060,0
20231117,190000,130639460,6060,6060,6060,6060,0
20231117,185900,130639460,6060,6060,6060,6060,0
20231117,185800,130639460,6060,6060,6060,6060,0
20231117,185700,130639460,6060,6060,6060,6060,0
20231117,185600,130639460,6060,6060,6060,6060,0
20231117,185500,130639460,6060,6060,6060,6060,0
20231117,185400,130639460,6060,6060,6060,6060,0
20231117,185300,130639460,6060,6060,6060,6060,0
20231117,185200,130639460,6060,6060,6060,6060,0
20231117,185100,130639460,6060,6060,6060,6060,0
20231117,185000,130639460,6060,6060,6060,6060,0
20231117,184900,130639460,6060,6060,6060,6060,0
20231117,184800,130639460,6060,6060,6060,6060,0
20231117,184700,130639460,6060,6060,6060,6060,0
20231117,184600,130639460,6060,6060,6060,6060,1211
20231117,184500,130639460,6060,6060,6060,6060,0
20231117,184400,130639460,6060,6060,6060,6060,0
20231117,184300,130639460,6060,6060,6060,6060,0
20231117,184200,130639460,6060,6060,6060,6060,0
20231117,184100,130639460,6060,6060,6060,6060,0
20231117,184000,130639460,6060,6060,6060,6060,0
20231117,183900,130639460,6060,6060,6060,6060,0
20231117,183800,130639460,6060,6060,6060,6060,0
20231117,183700,130639460,6060,6060,6060,6060,0
20231117,183600,130639460,6060,6060,6060,6060,0
20231117,183500,130639460,6060,6060,6060,6060,0
20231117,183400,130639460,6060,6060,6060,6060,0
20231117,183300,130639460,6060,6060,6060,6060,0
20231117,183200,130639460,6060,6060,6060,6060,0
20231117,183100,130639460,6060,6060,6060,6060,0
20231117,183000,130639460,6060,6060,6060,6060,0
20231117,182900,130639460,6060,6060,6060,6060,0
20231117,182800,130639460,6060,6060,6060,6060,0
20231117,182700,130639460,6060,6060,6060,6060,0
20231117,182600,130639460,6060,6060,6060,6060,0
20231117,182500,130639460,6060,6060,6060,6060,0
20231117,182400,130639460,6060,6060,6060,6060,0
20231117,182300,130639460,6060,6060,6060,6060,0
20231117,182200,130639460,6060,6060,6060,6060,0
20231117,182100,130639460,6060,6060,6060,6060,0
20231117,182000,130639460,6060,6060,6060,6060,0
20231117,181900,130639460,6060,6060,6060,6060,0
20231117,181800,130639460,6060,6060,6060,6060,0
20231117,181700,130639460,6060,6060,6060,6060,0
20231117,181600,130639460,6060,6060,6060,6060,1211
20231117,181500,130639460,6060,6060,6060,6060,0
20231117,181400,130639460,6060,6060,6060,6060,0
20231117,181300,130639460,6060,6060,6060,6060,0
20231117,181200,130639460,6060,6060,6060,6060,0
20231117,181100,130639460,6060,6060,6060,6060,0
20231117,181000,130639460,6060,6060,6060,6060,0
20231117,180900,130639460,6060,6060,6060,6060,0
20231117,180800,130639460,6060,6060,6060,6060,0
20231117,180700,130639460,6060,6060,6060,6060,0
20231117,180600,130639460,6060,6060,6060,6060,0
20231117,180500,130639460,6060,6060,6060,6060,0
20231117,180400,130639460,6060,6060,6060,6060,0
20231117,180300,130639460,6060,6060,6060,6060,0
20231117,180200,130639460,6060,6060,6060,6060,0
20231117,180100,130639460,6060,6060,6060,6060,0
20231117,180000,130639460,6060,6060,6060,6060,0
20231117,175900,130639460,6060,6060,6060,6060,0
20231117,175800,130639460,6060,6060,6060,6060,0
20231117,175700,130639460,6060,6060,6060,6060,0
20231117,175600,130639460,6060,6060,6060,6060,0
20231117,175500,130639460,6060,6060,6060,6060,0
20231117,175400,130639460,6060,6060,6060,6060,0
20231117,175300,130639460,6060,6060,6060,6060,0
20231117,175200,130639460,6060,6060,6060,6060,0
20231117,175100,130639460,6060,6060,6060,6060,0
20231117,175000,130639460,6060,6060,6060,6060,0
20231117,174900,130639460,6060,6060,6060,6060,0
20231117,174800,130639460,6060,6060,6060,6060,0
20231117,174700,130639460,6060,6060,6060,6060,0
20231117,174600,130639460,6060,6060,6060,6060,1211
20231117,174500,130639460,6060,6060,6060,6060,0
20231117,174400,130639460,6060,6060,6060,6060,0
20231117,174300,130639460,6060,6060,6060,6060,0
20231117,174200,130639460,6060,6060,6060,6060,0
20231117,174100,130639460,6060,6060,6060,6060,0
20231117,174000,130639460,6060,6060,6060,6060,0
20231117,173900,130639460,6060,6060,6060,6060,0
20231117,173800,130639460,6060,6060,6060,6060,0
20231117,173700,130639460,6060,6060,6060,6060,0
20231117,173600,130639460,6060,6060,6060,6060,0
20231117,173500,130639460,6060,6060,6060,6060,0
20231117,173400,130639460,6060,6060,6060,6060,0
20231117,173300,130639460,6060,6060,6060,6060,0
20231117,173200,130639460,6060,6060,6060,6060,0
20231117,173100,130639460,6060,6060,6060,6060,0
20231117,173000,130639460,6060,6060,6060,6060,0
20231117,172900,130639460,6060,6060,6060,6060,0
20231117,172800,130639460,6060,6060,6060,6060,0
20231117,172700,130639460,6060,6060,6060,6060,0
20231117,172600,130639460,6060,6060,6060,6060,0
20231117,172500,130639460,6060,6060,6060,6060,0
20231117,172400,130639460,6060,6060,6060,6060,0
20231117,172300,130639460,6060,6060,6060,6060,0
20231117,172200,130639460,6060,6060,6060,6060,0
20231117,172100,130639460,6060,6060,6060,6060,0
20231117,172000,130639460,6060,6060,6060,6060,0
20231117,171900,130639460,6060,6060,6060,6060,0
20231117,171800,130639460,6060,6060,6060,6060,0
20231117,171700,130639460,6060,6060,6060,6060,0
20231117,171600,130639460,6060,6060,6060,6060,1211
20231117,171500,130639460,6060,6060,6060,6060,0
20231117,171400,130639460,6060,6060,6060,6060,0
20231117,171300,130639460,6060,6060,6060,6060,0
20231117,171200,130639460,6060,6060,6060,6060,0
20231117,171100,130639460,6060,6060,6060,6060,0
20231117,171000,130639460,6060,6060,6060,6060,0
20231117,170900,130639460,6060,6060,6060,6060,0
20231117,170800,130639460,6060,6060,6060,6060,0
20231117,170700,130639460,6060,6060,6060,6060,0
20231117,170600,130639460,6060,6060,6060,6060,0
20231117,170500,130639460,6060,6060,6060,6060,0
20231117,170400,130639460,6060,6060,6060,6060,0
20231117,170300,130639460,6060,6060,6060,6060,0
20231117,170200,130639460,6060,6060,6060,6060,0
20231117,170100,130639460,6060,6060,6060,6060,0
20231117,170000,130639460,6060,6060,6060,6060,0
20231117,165900,130639460,6060,6060,6060,6060,0
20231117,165800,130639460,6060,6060,6060,6060,0
20231117,165700,130639460,6060,6060,6060,6060,0
20231117,165600,130639460,6060,6060,6060,6060,0
20231117,165500,130639460,6060,6060,6060,6060,0
20231117,165400,130639460,6060,6060,6060,6060,0
20231117,165300,130639460,6060,6060,6060,6060,0
20231117,165200,130639460,6060,6060,6060,6060,0
20231117,165100,130639460,6060,6060,6060,6060,0
20231117,165000,130639460,6060,6060,6060,6060,0
20231117,164900,130639460,6060,6060,6060,6060,0
20231117,164800,130639460,6060,6060,6060,6060,0
20231117,164700,130639460,6060,6060,6060,6060,0
20231117,164600,130639460,6060,6060,6060,6060,1211
20231117,164500,130639460,6060,6060,6060,6060,0
20231117,164400,130639460,6060,6060,6060,6060,0
20231117,164300,130639460,6060,6060,6060,6060,0
20231117,164200,130639460,6060,6060,6060,6060,0
20231117,164100,130639460,6060,6060,6060,6060,0
20231117,164000,130639460,6060,6060,6060,6060,0
20231117,163900,130639460,6060,6060,6060,6060,0
20231117,163800,130639460,6060,6060,6060,6060,0
20231117,163700,130639460,6060,6060,6060,6060,0
20231117,163600,130639460,6060,6060,6060,6060,0
20231117,163500,130639460,6060,6060,6060,6060,0
20231117,163400,130639460,6060,6060,6060,6060,0
20231117,163300,130639460,6060,6060,6060,6060,0
20231117,163200,130639460,6060,6060,6060,6060,0
20231117,163100,130639460,6060,6060,6060,6060,0
20231117,163000,130639460,6060,6060,6060,6060,0
20231117,162900,130639460,6060,6060,6060,6060,0
20231117,162800,130639460,6060,6060,6060,6060,0
20231117,162700,130639460,6060,6060,6060,6060,0
20231117,162600,130639460,6060,6060,6060,6060,0
20231117,162500,130639460,6060,6060,6060,6060,0
20231117,162400,130639460,6060,6060,6060,6060,0
20231117,162300,130639460,6060,6060,6060,6060,0
20231117,162200,130639460,6060,6060,6060,6060,0
20231117,162100,130639460,6060,6060,6060,6060,0
20231117,162000,130639460,6060,6060,6060,6060,0
20231117,161900,130639460,6060,6060,6060,6060,0
20231117,161800,130639460,6060,6060,6060,6060,0
20231117,161700,130639460,6060,6060,6060,6060,0
20231117,161600,130639460,6060,6060,6060,6060,1211
20231117,161500,130639460,6060,6060,6060,6060,0
20231117,161400,130639460,6060,6060,6060,6060,0
20231117,161300,130639460,6060,6060,6060,6060,0
20231117,161200,130639460,6060,6060,6060,6060,0
20231117,161100,130639460,6060,6060,6060,6060,0
20231117,161000,130639460,6060,6060,6060,6060,0
20231117,160900,130639460,6060,6060,6060,6060,0
20231117,160800,130639460,6060,6060,6060,6060,0
20231117,160700,130639460,6060,6060,6060,6060,0
20231117,160600,130639460,6060,6060,6060,6060,0
20231117,160500,130639460,6060,6060,6060,6060,0
20231117,160400,130639460,6060,6060,6060,6060,0
20231117,160300,130639460,6060,6060,6060,6060,0
20231117,160200,130639460,6060,6060,6060,6060,0
20231117,160100,130639460,6060,6060,6060,6060,0
20231117,160000,130639460,6060,6060,6060,6060,0
20231117,155900,130639460,6060,6060,6060,6060,0
20231117,155800,130639460,6060,6060,6060,6060,0
20231117,155700,130639460,6060,6060,6060,6060,0
20231117,155600,130639460,6060,6060,6060,6060,0
20231117,155500,130639460,6060,6060,6060,6060,0
20231117,155400,130639460,6060,6060,6060,6060,0
20231117,155300,130639460,6060,6060,6060,6060,0
20231117,155200,130639460,6060,6060,6060,6060,0
20231117,155100,130639460,6060,6060,6060,6060,0
20231117,155000,130639460,6060,6060,6060,6060,0
20231117,154900,130639460,6060,6060,6060,6060,0
20231117,154800,130639460,6060,6060,6060,6060,0
20231117,154700,130639460,6060,6060,6060,6060,0
20231117,154600,130639460,6060,6060,6060,6060,1211
20231117,154500,130639460,6060,6060,6060,6060,0
20231117,154400,130639460,6060,6060,6060,6060,0
20231117,154300,130639460,6060,6060,6060,6060,0
20231117,154200,130639460,6060,6060,6060,6060,0
20231117,154100,130639460,6060,6060,6060,6060,0
20231117,154000,130639460,6060,6060,6060,6060,0
20231117,153900,130639460,6060,6060,6060,6060,0
20231117,153800,130639460,6060,6060,6060,6060,0
20231117,153700,130639460,6060,6060,6060,6060,0
20231117,153600,130639460,6060,6060,6060,6060,0
20231117,153500,130639460,6060,6060,6060,6060,0
20231117,153400,130639460,6060,6060,6060,6060,0
20231117,153300,130639460,6060,6060,6060,6060,0
20231117,153200,130639460,6060,6060,6060,6060,0
20231117,153100,130639460,6060,6060,6060,6060,0
20231117,153000,130639460,6060,6060,6060,6060,1211
20231117,152900,123300800,6090,6090,6090,6090,0
20231117,152800,123300800,6090,6090,6090,6090,0
20231117,152700,123300800,6090,6090,6090,6090,0
20231117,152600,123300800,6090,6090,6090,6090,0
20231117,152500,123300800,6090,6090,6090,6090,0
20231117,152400,123300800,6090,6090,6090,6090,0
20231117,152300,123300800,6090,6090,6090,6090,0
20231117,152200,123300800,6090,6090,6090,6090,0
20231117,152100,123300800,6090,6090,6090,6090,0
20231117,152000,123300800,6090,6090,6090,6090,0
20231117,151900,123300800,6090,6090,6090,6090,0
20231117,151800,123300800,6090,6070,6090,6060,271
20231117,151700,121656800,6110,6110,6110,6110,0
20231117,151600,121656800,6110,6110,6110,6110,58
20231117,151500,121302420,6110,6110,6110,6110,0
20231117,151400,121302420,6110,6110,6110,6110,0
20231117,151300,121302420,6110,6110,6110,6110,0
20231117,151200,121302420,6110,6110,6110,6110,0
20231117,151100,121302420,6110,6110,6110,6110,0
20231117,151000,121302420,6110,6110,6110,6110,0
20231117,150900,121302420,6110,6110,6110,6110,0
20231117,150800,121302420,6110,6110,6110,6110,0
20231117,150700,121302420,6110,6110,6110,6110,1
20231117,150600,121296310,6070,6070,6070,6070,100
20231117,150500,120689310,6070,6070,6070,6070,1
20231117,150400,120683240,6070,6070,6070,6070,496
20231117,150300,117672520,6110,6110,6110,6110,0
20231117,150200,117672520,6110,6110,6110,6110,0
20231117,150100,117672520,6110,6110,6110,6110,2
20231117,150000,117660300,6090,6100,6100,6090,131
20231117,145900,116862500,6110,6110,6110,6110,1
20231117,145800,116856390,6100,6100,6100,6100,0
20231117,145700,116856390,6100,6100,6100,6100,1
20231117,145600,116850290,6100,6100,6100,6100,108
20231117,145500,116191490,6090,6090,6090,6090,0
20231117,145400,116191490,6090,6080,6090,6080,94
20231117,145300,115619060,6070,6080,6080,6070,37
20231117,145200,115394140,6080,6080,6080,6080,0
20231117,145100,115394140,6080,6080,6080,6080,0
20231117,145000,115394140,6080,6080,6080,6080,0
20231117,144900,115394140,6080,6080,6080,6080,0
20231117,144800,115394140,6080,6080,6080,6080,0
20231117,144700,115394140,6080,6080,6080,6080,0
20231117,144600,115394140,6080,6080,6080,6080,45
20231117,144500,115120540,6070,6070,6070,6070,0
20231117,144400,115120540,6070,6070,6070,6070,0
20231117,144300,115120540,6070,6070,6070,6070,0
20231117,144200,115120540,6070,6070,6070,6070,0
20231117,144100,115120540,6070,6070,6070,6070,0
20231117,144000,115120540,6070,6070,6070,6070,262
20231117,143900,113530200,6080,6080,6080,6080,1
20231117,143800,113524120,6080,6070,6080,6070,41
20231117,143700,113275200,6080,6080,6080,6080,0
20231117,143600,113275200,6080,6080,6080,6080,0
20231117,143500,113275200,6080,6080,6080,6080,1
20231117,143400,113269120,6080,6080,6080,6080,99
20231117,143300,112667200,6070,6070,6070,6070,0
20231117,143200,112667200,6070,6070,6070,6070,0
20231117,143100,112667200,6070,6070,6070,6070,59
20231117,143000,112309070,6090,6090,6090,6090,0
20231117,142900,112309070,6090,6090,6090,6090,240
20231117,142800,110847470,6090,6090,6090,6090,800
20231117,142700,105975470,6090,6090,6090,6090,0
20231117,142600,105975470,6090,6090,6090,6090,0
20231117,142500,105975470,6090,6090,6090,6090,0
20231117,142400,105975470,6090,6090,6090,6090,0
20231117,142300,105975470,6090,6080,6090,6070,18
20231117,142200,105866040,6090,6090,6090,6090,2
20231117,142100,105853860,6090,6090,6090,6090,11
20231117,142000,105786870,6090,6090,6090,6090,20
20231117,141900,105665070,6090,6090,6090,6090,0
20231117,141800,105665070,6090,6090,6090,6090,0
20231117,141700,105665070,6090,6090,6090,6090,23
20231117,141600,105525000,6090,6090,6090,6090,0
20231117,141500,105525000,6090,6090,6090,6090,0
20231117,141400,105525000,6090,6080,6090,6080,577
20231117,141300,102011840,6090,6090,6090,6090,1
20231117,141200,102005750,6090,6090,6090,6090,0
20231117,141100,102005750,6090,6090,6090,6090,1
20231117,141000,101999660,6090,6090,6090,6090,0
20231117,140900,101999660,6090,6090,6090,6090,49
20231117,140800,101701250,6090,6080,6090,6080,14
20231117,140700,101616030,6090,6090,6090,6090,1
20231117,140600,101609940,6090,6090,6090,6090,10
20231117,140500,101549040,6090,6090,6090,6090,0
20231117,140400,101549040,6090,6090,6090,6090,0
20231117,140300,101549040,6090,6090,6090,6090,0
20231117,140200,101549040,6090,6090,6090,6090,0
20231117,140100,101549040,6090,6090,6090,6090,35
20231117,140000,101335890,6120,6120,6120,6120,0
20231117,135900,101335890,6120,6120,6120,6120,28
20231117,135800,101164530,6080,6080,6080,6080,0
20231117,135700,101164530,6080,6080,6080,6080,0
20231117,135600,101164530,6080,6080,6080,6080,0
20231117,135500,101164530,6080,6080,6080,6080,0
20231117,135400,101164530,6080,6080,6080,6080,0
20231117,135300,101164530,6080,6080,6080,6080,0
20231117,135200,101164530,6080,6080,6080,6080,263
20231117,135100,99565490,6080,6080,6080,6080,0
20231117,135000,99565490,6080,6090,6090,6080,861
20231117,134900,94328300,6080,6080,6080,6080,0
20231117,134800,94328300,6080,6080,6080,6080,0
20231117,134700,94328300,6080,6080,6080,6080,0
20231117,134600,94328300,6080,6080,6080,6080,0
20231117,134500,94328300,6080,6080,6080,6080,0
20231117,134400,94328300,6080,6080,6080,6080,0
20231117,134300,94328300,6080,6080,6080,6080,0
20231117,134200,94328300,6080,6080,6080,6080,0
20231117,134100,94328300,6080,6080,6080,6080,0
20231117,134000,94328300,6080,6080,6080,6080,0
20231117,133900,94328300,6080,6080,6080,6080,0
20231117,133800,94328300,6080,6080,6080,6080,0
20231117,133700,94328300,6080,6080,6080,6080,0
20231117,133600,94328300,6080,6080,6080,6080,0
20231117,133500,94328300,6080,6080,6080,6080,11
20231117,133400,94261420,6130,6130,6130,6130,0
20231117,133300,94261420,6130,6130,6130,6130,0
20231117,133200,94261420,6130,6130,6130,6130,0
20231117,133100,94261420,6130,6130,6130,6130,0
20231117,133000,94261420,6130,6130,6130,6130,0
20231117,132900,94261420,6130,6130,6130,6130,0
20231117,132800,94261420,6130,6130,6130,6130,0
20231117,132700,94261420,6130,6080,6130,6070,198
20231117,132600,93050880,6080,6080,6080,6080,0
20231117,132500,93050880,6080,6080,6080,6080,0
20231117,132400,93050880,6080,6090,6090,6080,549
20231117,132300,89711280,6090,6090,6090,6090,0
20231117,132200,89711280,6090,6090,6090,6090,0
20231117,132100,89711280,6090,6090,6090,6090,0
20231117,132000,89711280,6090,6090,6090,6090,273
20231117,131900,88048710,6090,6090,6090,6090,11
20231117,131800,87981720,6090,6090,6090,6090,0
20231117,131700,87981720,6090,6100,6100,6090,10
20231117,131600,87920740,6100,6100,6100,6100,0
20231117,131500,87920740,6100,6100,6100,6100,0
20231117,131400,87920740,6100,6100,6100,6100,0
20231117,131300,87920740,6100,6100,6100,6100,0
20231117,131200,87920740,6100,6100,6100,6100,0
20231117,131100,87920740,6100,6100,6100,6100,11
20231117,131000,87853640,6100,6100,6100,6100,0
20231117,130900,87853640,6100,6100,6100,6100,0
20231117,130800,87853640,6100,6100,6100,6100,0
20231117,130700,87853640,6100,6100,6100,6100,0
20231117,130600,87853640,6100,6100,6100,6100,0
20231117,130500,87853640,6100,6100,6100,6100,200
20231117,130400,86633640,6100,6100,6100,6100,9
20231117,130300,86578740,6100,6120,6120,6100,27
20231117,130200,86413720,6100,6100,6100,6100,0
20231117,130100,86413720,6100,6100,6100,6100,0
20231117,130000,86413720,6100,6100,6100,6100,52
20231117,125900,86096520,6100,6100,6100,6100,0
20231117,125800,86096520,6100,6100,6100,6100,0
20231117,125700,86096520,6100,6100,6100,6100,0
20231117,125600,86096520,6100,6100,6100,6100,0
20231117,125500,86096520,6100,6110,6110,6100,11
20231117,125400,86029330,6110,6110,6110,6110,0
20231117,125300,86029330,6110,6110,6110,6110,0
20231117,125200,86029330,6110,6110,6110,6110,0
20231117,125100,86029330,6110,6110,6110,6110,0
20231117,125000,86029330,6110,6110,6110,6110,34
20231117,124900,85821590,6110,6110,6110,6110,0
20231117,124800,85821590,6110,6110,6110,6110,0
20231117,124700,85821590,6110,6110,6110,6110,11
20231117,124600,85754380,6120,6120,6120,6120,0
20231117,124500,85754380,6120,6120,6120,6120,0
20231117,124400,85754380,6120,6120,6120,6120,0
20231117,124300,85754380,6120,6120,6120,6120,0
20231117,124200,85754380,6120,6120,6120,6120,0
20231117,124100,85754380,6120,6120,6120,6120,47
20231117,124000,85466740,6110,6110,6110,6110,188
20231117,123900,84318060,6100,6100,6100,6100,11
20231117,123800,84250960,6100,6100,6100,6100,0
20231117,123700,84250960,6100,6100,6100,6100,0
20231117,123600,84250960,6100,6100,6100,6100,0
20231117,123500,84250960,6100,6100,6100,6100,0
20231117,123400,84250960,6100,6100,6100,6100,0
20231117,123300,84250960,6100,6100,6100,6100,200
20231117,123200,83030960,6100,6100,6100,6100,0
20231117,123100,83030960,6100,6100,6100,6100,11
20231117,123000,82963860,6090,6090,6090,6090,0
20231117,122900,82963860,6090,6090,6090,6090,0
20231117,122800,82963860,6090,6090,6090,6090,34
20231117,122700,82756800,6090,6090,6090,6090,34
20231117,122600,82549740,6090,6090,6090,6090,0
20231117,122500,82549740,6090,6090,6090,6090,0
20231117,122400,82549740,6090,6090,6090,6090,0
20231117,122300,82549740,6090,6100,6100,6090,11
20231117,122200,82482730,6100,6100,6100,6100,0
20231117,122100,82482730,6100,6100,6100,6100,0
20231117,122000,82482730,6100,6100,6100,6100,0
20231117,121900,82482730,6100,6100,6100,6100,41
20231117,121800,82232630,6100,6110,6110,6100,6784
20231117,121700,40845450,6110,6110,6110,6110,0
20231117,121600,40845450,6110,6110,6110,6110,0
20231117,121500,40845450,6110,6110,6110,6110,11
20231117,121400,40778240,6110,6110,6110,6110,0
20231117,121300,40778240,6110,6120,6120,6110,1010
20231117,121200,34600250,6130,6130,6130,6130,0
20231117,121100,34600250,6130,6130,6130,6130,70
20231117,121000,34171150,6140,6140,6140,6140,1
20231117,120900,34165010,6120,6120,6120,6120,0
20231117,120800,34165010,6120,6120,6120,6120,0
20231117,120700,34165010,6120,6120,6120,6120,11
20231117,120600,34097690,6120,6120,6120,6120,34
20231117,120500,33889610,6130,6130,6130,6130,30
20231117,120400,33705710,6130,6130,6130,6130,0
20231117,120300,33705710,6130,6130,6130,6130,1
20231117,120200,33699580,6120,6120,6120,6120,0
20231117,120100,33699580,6120,6120,6120,6120,0
20231117,120000,33699580,6120,6120,6120,6120,0
20231117,115900,33699580,6120,6120,6120,6120,11
20231117,115800,33632260,6120,6120,6120,6120,0
20231117,115700,33632260,6120,6120,6120,6120,0
20231117,115600,33632260,6120,6120,6120,6120,0
20231117,115500,33632260,6120,6120,6120,6120,1
20231117,115400,33626140,6120,6120,6120,6120,0
20231117,115300,33626140,6120,6120,6120,6120,0
20231117,115200,33626140,6120,6120,6120,6120,0
20231117,115100,33626140,6120,6120,6120,6120,11
20231117,115000,33558820,6130,6130,6130,6130,39
20231117,114900,33319750,6130,6130,6130,6130,0
20231117,114800,33319750,6130,6130,6130,6130,0
20231117,114700,33319750,6130,6130,6130,6130,0
20231117,114600,33319750,6130,6130,6130,6130,0
20231117,114500,33319750,6130,6130,6130,6130,0
20231117,114400,33319750,6130,6130,6130,6130,35
20231117,114300,33105200,6130,6130,6130,6130,11
20231117,114200,33037770,6160,6160,6160,6160,0
20231117,114100,33037770,6160,6160,6160,6160,0
20231117,114000,33037770,6160,6160,6160,6160,16
20231117,113900,32939210,6130,6130,6130,6130,0
20231117,113800,32939210,6130,6130,6130,6130,0
20231117,113700,32939210,6130,6130,6130,6130,0
20231117,113600,32939210,6130,6130,6130,6130,0
20231117,113500,32939210,6130,6130,6130,6130,11
20231117,113400,32871780,6130,6130,6130,6130,23
20231117,113300,32730790,6130,6130,6130,6130,0
20231117,113200,32730790,6130,6130,6130,6130,0
20231117,113100,32730790,6130,6130,6130,6130,0
20231117,113000,32730790,6130,6130,6130,6130,0
20231117,112900,32730790,6130,6130,6130,6130,0
20231117,112800,32730790,6130,6130,6130,6130,0
20231117,112700,32730790,6130,6130,6130,6130,11
20231117,112600,32663360,6130,6130,6130,6130,0
20231117,112500,32663360,6130,6130,6130,6130,0
20231117,112400,32663360,6130,6130,6130,6130,0
20231117,112300,32663360,6130,6130,6130,6130,0
20231117,112200,32663360,6130,6130,6130,6130,35
20231117,112100,32448810,6130,6130,6130,6130,0
20231117,112000,32448810,6130,6130,6130,6130,7
20231117,111900,32405900,6130,6130,6130,6130,11
20231117,111800,32338470,6130,6130,6130,6130,30
20231117,111700,32154570,6130,6130,6130,6130,0
20231117,111600,32154570,6130,6160,6160,6130,16
20231117,111500,32056220,6120,6120,6120,6120,0
20231117,111400,32056220,6120,6120,6120,6120,7
20231117,111300,32013380,6120,6120,6120,6120,0
20231117,111200,32013380,6120,6120,6120,6120,7
20231117,111100,31970540,6120,6120,6120,6120,12
20231117,111000,31897100,6120,6120,6120,6120,7
20231117,110900,31854260,6120,6120,6120,6120,0
20231117,110800,31854260,6120,6120,6120,6120,0
20231117,110700,31854260,6120,6120,6120,6120,8
20231117,110600,31805300,6150,6150,6150,6150,150
20231117,110500,30882800,6120,6120,6120,6120,8
20231117,110400,30833840,6120,6120,6120,6120,0
20231117,110300,30833840,6120,6120,6120,6120,20
20231117,110200,30711440,6120,6120,6120,6120,33
20231117,110100,30509480,6120,6120,6120,6120,0
20231117,110000,30509480,6120,6120,6120,6120,35
20231117,105900,30295280,6130,6130,6130,6130,0
20231117,105800,30295280,6130,6130,6130,6130,0
20231117,105700,30295280,6130,6130,6130,6130,0
20231117,105600,30295280,6130,6130,6130,6130,13
20231117,105500,30215590,6130,6130,6130,6130,0
20231117,105400,30215590,6130,6130,6130,6130,100
20231117,105300,29602590,6130,6130,6130,6130,0
20231117,105200,29602590,6130,6130,6130,6130,0
20231117,105100,29602590,6130,6140,6140,6130,722
20231117,105000,25169610,6140,6150,6150,6140,12
20231117,104900,25095880,6150,6150,6150,6150,1
20231117,104800,25089730,6150,6140,6150,6140,606
20231117,104700,21368880,6150,6150,6150,6150,50
20231117,104600,21061380,6150,6150,6150,6150,32
20231117,104500,20864580,6140,6140,6140,6140,0
20231117,104400,20864580,6140,6150,6150,6140,7
20231117,104300,20821570,6140,6140,6140,6140,0
20231117,104200,20821570,6140,6150,6150,6140,7
20231117,104100,20778580,6150,6150,6150,6150,0
20231117,104000,20778580,6150,6150,6150,6150,93
20231117,103900,20206630,6150,6150,6150,6150,0
20231117,103800,20206630,6150,6150,6150,6150,42
20231117,103700,19948330,6150,6150,6150,6150,0
20231117,103600,19948330,6150,6150,6150,6150,7
20231117,103500,19905280,6150,6150,6150,6150,0
20231117,103400,19905280,6150,6150,6150,6150,8
20231117,103300,19856080,6150,6150,6150,6150,0
20231117,103200,19856080,6150,6150,6150,6150,8
20231117,103100,19806880,6150,6150,6150,6150,0
20231117,103000,19806880,6150,6150,6150,6150,23
20231117,102900,19665430,6150,6150,6150,6150,0
20231117,102800,19665430,6150,6150,6150,6150,0
20231117,102700,19665430,6150,6150,6150,6150,0
20231117,102600,19665430,6150,6150,6150,6150,286
20231117,102500,17906530,6150,6150,6150,6150,0
20231117,102400,17906530,6150,6150,6150,6150,1
20231117,102300,17900380,6150,6150,6150,6150,0
20231117,102200,17900380,6150,6150,6150,6150,0
20231117,102100,17900380,6150,6150,6150,6150,0
20231117,102000,17900380,6150,6150,6150,6150,7
20231117,101900,17857330,6150,6150,6150,6150,3
20231117,101800,17838880,6150,6150,6150,6150,0
20231117,101700,17838880,6150,6150,6150,6150,2
20231117,101600,17826580,6140,6150,6150,6140,37
20231117,101500,17599380,6140,6140,6140,6140,6
20231117,101400,17562540,6140,6140,6140,6140,24
20231117,101300,17415180,6140,6140,6140,6140,7
20231117,101200,17372200,6140,6140,6140,6140,0
20231117,101100,17372200,6140,6140,6140,6140,7
20231117,101000,17329220,6150,6150,6150,6150,3
20231117,100900,17310770,6150,6140,6150,6140,11
20231117,100800,17243190,6140,6140,6140,6140,0
20231117,100700,17243190,6140,6140,6140,6140,7
20231117,100600,17200210,6140,6140,6140,6140,0
20231117,100500,17200210,6140,6140,6140,6140,7
20231117,100400,17157230,6150,6150,6150,6150,0
20231117,100300,17157230,6150,6140,6150,6140,27
20231117,100200,16991250,6150,6160,6160,6150,927
20231117,100100,11290100,6160,6160,6160,6160,7
20231117,100000,11246980,6160,6160,6160,6160,0
20231117,095900,11246980,6160,6160,6160,6160,7
20231117,095800,11203860,6160,6160,6160,6160,24
20231117,095700,11056020,6160,6160,6160,6160,7
20231117,095600,11012900,6160,6160,6160,6160,0
20231117,095500,11012900,6160,6160,6160,6160,0
20231117,095400,11012900,6160,6170,6170,6160,35
20231117,095300,10797270,6170,6170,6170,6170,0
20231117,095200,10797270,6170,6170,6170,6170,0
20231117,095100,10797270,6170,6170,6170,6170,23
20231117,095000,10655360,6170,6170,6170,6170,0
20231117,094900,10655360,6170,6170,6170,6170,0
20231117,094800,10655360,6170,6170,6170,6170,14
20231117,094700,10568980,6210,6210,6210,6210,0
20231117,094600,10568980,6210,6210,6210,6210,0
20231117,094500,10568980,6210,6210,6210,6210,0
20231117,094400,10568980,6210,6210,6210,6210,1
20231117,094300,10562770,6160,6160,6160,6160,19
20231117,094200,10445730,6160,6170,6170,6160,24
20231117,094100,10297800,6170,6170,6170,6170,0
20231117,094000,10297800,6170,6170,6170,6170,0
20231117,093900,10297800,6170,6170,6170,6170,0
20231117,093800,10297800,6170,6170,6170,6170,5
20231117,093700,10266950,6210,6210,6210,6210,0
20231117,093600,10266950,6210,6210,6210,6210,43
20231117,093500,9999920,6210,6210,6210,6210,0
20231117,093400,9999920,6210,6210,6210,6210,0
20231117,093300,9999920,6210,6210,6210,6210,2
20231117,093200,9987500,6170,6180,6180,6170,35
20231117,093100,9771320,6210,6210,6210,6210,1
20231117,093000,9765110,6180,6190,6190,6180,523
20231117,092900,6531670,6190,6190,6190,6190,0
20231117,092800,6531670,6190,6190,6190,6190,23
20231117,092700,6389300,6190,6190,6190,6190,0
20231117,092600,6389300,6190,6190,6190,6190,47
20231117,092500,6098370,6180,6180,6180,6180,0
20231117,092400,6098370,6180,6180,6180,6180,23
20231117,092300,5956230,6180,6180,6180,6180,0
20231117,092200,5956230,6180,6180,6180,6180,23
20231117,092100,5814090,6180,6180,6180,6180,0
20231117,092000,5814090,6180,6190,6190,6180,24
20231117,091900,5665760,6190,6190,6190,6190,0
20231117,091800,5665760,6190,6190,6190,6190,25
20231117,091700,5511010,6190,6190,6190,6190,0
20231117,091600,5511010,6190,6250,6250,6190,43
20231117,091500,5243700,6240,6180,6240,6180,23
20231117,091400,5100890,6180,6180,6180,6180,24
20231117,091300,4952570,6190,6190,6190,6190,5
20231117,091200,4921620,6180,6200,6200,6180,24
20231117,091100,4773150,6250,6250,6250,6250,10
20231117,091000,4710650,6210,6210,6210,6210,0
20231117,090900,4710650,6210,6230,6230,6210,372
20231117,090800,2400340,6270,6270,6270,6270,0
20231117,090700,2400340,6270,6270,6270,6270,0
20231117,090600,2400340,6270,6270,6270,6270,8
20231117,090500,2350180,6240,6240,6240,6240,0
20231117,090400,2350180,6240,6240,6240,6240,21
20231117,090300,2219140,6240,6250,6250,6240,93
20231117,090200,1638800,6250,6250,6250,6250,0
20231117,090100,1638800,6250,6260,6260,6250,12
20231117,090000,1563720,6280,6280,6280,6280,247