KissMeData/144960/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,202000,160534250,5300,5300,5300,5300,1427
20231117,201900,160534250,5300,5300,5300,5300,0
20231117,201800,160534250,5300,5300,5300,5300,0
20231117,201700,160534250,5300,5300,5300,5300,0
20231117,201600,160534250,5300,5300,5300,5300,0
20231117,201500,160534250,5300,5300,5300,5300,0
20231117,201400,160534250,5300,5300,5300,5300,0
20231117,201300,160534250,5300,5300,5300,5300,0
20231117,201200,160534250,5300,5300,5300,5300,0
20231117,201100,160534250,5300,5300,5300,5300,0
20231117,201000,160534250,5300,5300,5300,5300,0
20231117,200900,160534250,5300,5300,5300,5300,0
20231117,200800,160534250,5300,5300,5300,5300,0
20231117,200700,160534250,5300,5300,5300,5300,0
20231117,200600,160534250,5300,5300,5300,5300,0
20231117,200500,160534250,5300,5300,5300,5300,0
20231117,200400,160534250,5300,5300,5300,5300,0
20231117,200300,160534250,5300,5300,5300,5300,0
20231117,200200,160534250,5300,5300,5300,5300,0
20231117,200100,160534250,5300,5300,5300,5300,0
20231117,200000,160534250,5300,5300,5300,5300,0
20231117,195900,160534250,5300,5300,5300,5300,0
20231117,195800,160534250,5300,5300,5300,5300,0
20231117,195700,160534250,5300,5300,5300,5300,0
20231117,195600,160534250,5300,5300,5300,5300,0
20231117,195500,160534250,5300,5300,5300,5300,0
20231117,195400,160534250,5300,5300,5300,5300,0
20231117,195300,160534250,5300,5300,5300,5300,0
20231117,195200,160534250,5300,5300,5300,5300,0
20231117,195100,160534250,5300,5300,5300,5300,0
20231117,195000,160534250,5300,5300,5300,5300,1427
20231117,194900,160534250,5300,5300,5300,5300,0
20231117,194800,160534250,5300,5300,5300,5300,0
20231117,194700,160534250,5300,5300,5300,5300,0
20231117,194600,160534250,5300,5300,5300,5300,0
20231117,194500,160534250,5300,5300,5300,5300,0
20231117,194400,160534250,5300,5300,5300,5300,0
20231117,194300,160534250,5300,5300,5300,5300,0
20231117,194200,160534250,5300,5300,5300,5300,0
20231117,194100,160534250,5300,5300,5300,5300,0
20231117,194000,160534250,5300,5300,5300,5300,0
20231117,193900,160534250,5300,5300,5300,5300,0
20231117,193800,160534250,5300,5300,5300,5300,0
20231117,193700,160534250,5300,5300,5300,5300,0
20231117,193600,160534250,5300,5300,5300,5300,0
20231117,193500,160534250,5300,5300,5300,5300,0
20231117,193400,160534250,5300,5300,5300,5300,0
20231117,193300,160534250,5300,5300,5300,5300,0
20231117,193200,160534250,5300,5300,5300,5300,0
20231117,193100,160534250,5300,5300,5300,5300,0
20231117,193000,160534250,5300,5300,5300,5300,0
20231117,192900,160534250,5300,5300,5300,5300,0
20231117,192800,160534250,5300,5300,5300,5300,0
20231117,192700,160534250,5300,5300,5300,5300,0
20231117,192600,160534250,5300,5300,5300,5300,0
20231117,192500,160534250,5300,5300,5300,5300,0
20231117,192400,160534250,5300,5300,5300,5300,0
20231117,192300,160534250,5300,5300,5300,5300,0
20231117,192200,160534250,5300,5300,5300,5300,0
20231117,192100,160534250,5300,5300,5300,5300,0
20231117,192000,160534250,5300,5300,5300,5300,1427
20231117,191900,160534250,5300,5300,5300,5300,0
20231117,191800,160534250,5300,5300,5300,5300,0
20231117,191700,160534250,5300,5300,5300,5300,0
20231117,191600,160534250,5300,5300,5300,5300,0
20231117,191500,160534250,5300,5300,5300,5300,0
20231117,191400,160534250,5300,5300,5300,5300,0
20231117,191300,160534250,5300,5300,5300,5300,0
20231117,191200,160534250,5300,5300,5300,5300,0
20231117,191100,160534250,5300,5300,5300,5300,0
20231117,191000,160534250,5300,5300,5300,5300,0
20231117,190900,160534250,5300,5300,5300,5300,0
20231117,190800,160534250,5300,5300,5300,5300,0
20231117,190700,160534250,5300,5300,5300,5300,0
20231117,190600,160534250,5300,5300,5300,5300,0
20231117,190500,160534250,5300,5300,5300,5300,0
20231117,190400,160534250,5300,5300,5300,5300,0
20231117,190300,160534250,5300,5300,5300,5300,0
20231117,190200,160534250,5300,5300,5300,5300,0
20231117,190100,160534250,5300,5300,5300,5300,0
20231117,190000,160534250,5300,5300,5300,5300,0
20231117,185900,160534250,5300,5300,5300,5300,0
20231117,185800,160534250,5300,5300,5300,5300,0
20231117,185700,160534250,5300,5300,5300,5300,0
20231117,185600,160534250,5300,5300,5300,5300,0
20231117,185500,160534250,5300,5300,5300,5300,0
20231117,185400,160534250,5300,5300,5300,5300,0
20231117,185300,160534250,5300,5300,5300,5300,0
20231117,185200,160534250,5300,5300,5300,5300,0
20231117,185100,160534250,5300,5300,5300,5300,0
20231117,185000,160534250,5300,5300,5300,5300,1427
20231117,184900,160534250,5300,5300,5300,5300,0
20231117,184800,160534250,5300,5300,5300,5300,0
20231117,184700,160534250,5300,5300,5300,5300,0
20231117,184600,160534250,5300,5300,5300,5300,0
20231117,184500,160534250,5300,5300,5300,5300,0
20231117,184400,160534250,5300,5300,5300,5300,0
20231117,184300,160534250,5300,5300,5300,5300,0
20231117,184200,160534250,5300,5300,5300,5300,0
20231117,184100,160534250,5300,5300,5300,5300,0
20231117,184000,160534250,5300,5300,5300,5300,0
20231117,183900,160534250,5300,5300,5300,5300,0
20231117,183800,160534250,5300,5300,5300,5300,0
20231117,183700,160534250,5300,5300,5300,5300,0
20231117,183600,160534250,5300,5300,5300,5300,0
20231117,183500,160534250,5300,5300,5300,5300,0
20231117,183400,160534250,5300,5300,5300,5300,0
20231117,183300,160534250,5300,5300,5300,5300,0
20231117,183200,160534250,5300,5300,5300,5300,0
20231117,183100,160534250,5300,5300,5300,5300,0
20231117,183000,160534250,5300,5300,5300,5300,0
20231117,182900,160534250,5300,5300,5300,5300,0
20231117,182800,160534250,5300,5300,5300,5300,0
20231117,182700,160534250,5300,5300,5300,5300,0
20231117,182600,160534250,5300,5300,5300,5300,0
20231117,182500,160534250,5300,5300,5300,5300,0
20231117,182400,160534250,5300,5300,5300,5300,0
20231117,182300,160534250,5300,5300,5300,5300,0
20231117,182200,160534250,5300,5300,5300,5300,0
20231117,182100,160534250,5300,5300,5300,5300,0
20231117,182000,160534250,5300,5300,5300,5300,1427
20231117,181900,160534250,5300,5300,5300,5300,0
20231117,181800,160534250,5300,5300,5300,5300,0
20231117,181700,160534250,5300,5300,5300,5300,0
20231117,181600,160534250,5300,5300,5300,5300,0
20231117,181500,160534250,5300,5300,5300,5300,0
20231117,181400,160534250,5300,5300,5300,5300,0
20231117,181300,160534250,5300,5300,5300,5300,0
20231117,181200,160534250,5300,5300,5300,5300,0
20231117,181100,160534250,5300,5300,5300,5300,0
20231117,181000,160534250,5300,5300,5300,5300,0
20231117,180900,160534250,5300,5300,5300,5300,0
20231117,180800,160534250,5300,5300,5300,5300,0
20231117,180700,160534250,5300,5300,5300,5300,0
20231117,180600,160534250,5300,5300,5300,5300,0
20231117,180500,160534250,5300,5300,5300,5300,0
20231117,180400,160534250,5300,5300,5300,5300,0
20231117,180300,160534250,5300,5300,5300,5300,0
20231117,180200,160534250,5300,5300,5300,5300,0
20231117,180100,160534250,5300,5300,5300,5300,0
20231117,180000,160534250,5300,5300,5300,5300,0
20231117,175900,160534250,5300,5300,5300,5300,0
20231117,175800,160534250,5300,5300,5300,5300,0
20231117,175700,160534250,5300,5300,5300,5300,0
20231117,175600,160534250,5300,5300,5300,5300,0
20231117,175500,160534250,5300,5300,5300,5300,0
20231117,175400,160534250,5300,5300,5300,5300,0
20231117,175300,160534250,5300,5300,5300,5300,0
20231117,175200,160534250,5300,5300,5300,5300,0
20231117,175100,160534250,5300,5300,5300,5300,0
20231117,175000,160534250,5300,5300,5300,5300,1427
20231117,174900,160534250,5300,5300,5300,5300,0
20231117,174800,160534250,5300,5300,5300,5300,0
20231117,174700,160534250,5300,5300,5300,5300,0
20231117,174600,160534250,5300,5300,5300,5300,0
20231117,174500,160534250,5300,5300,5300,5300,0
20231117,174400,160534250,5300,5300,5300,5300,0
20231117,174300,160534250,5300,5300,5300,5300,0
20231117,174200,160534250,5300,5300,5300,5300,0
20231117,174100,160534250,5300,5300,5300,5300,0
20231117,174000,160534250,5300,5300,5300,5300,0
20231117,173900,160534250,5300,5300,5300,5300,0
20231117,173800,160534250,5300,5300,5300,5300,0
20231117,173700,160534250,5300,5300,5300,5300,0
20231117,173600,160534250,5300,5300,5300,5300,0
20231117,173500,160534250,5300,5300,5300,5300,0
20231117,173400,160534250,5300,5300,5300,5300,0
20231117,173300,160534250,5300,5300,5300,5300,0
20231117,173200,160534250,5300,5300,5300,5300,0
20231117,173100,160534250,5300,5300,5300,5300,0
20231117,173000,160534250,5300,5300,5300,5300,0
20231117,172900,160534250,5300,5300,5300,5300,0
20231117,172800,160534250,5300,5300,5300,5300,0
20231117,172700,160534250,5300,5300,5300,5300,0
20231117,172600,160534250,5300,5300,5300,5300,0
20231117,172500,160534250,5300,5300,5300,5300,0
20231117,172400,160534250,5300,5300,5300,5300,0
20231117,172300,160534250,5300,5300,5300,5300,0
20231117,172200,160534250,5300,5300,5300,5300,0
20231117,172100,160534250,5300,5300,5300,5300,0
20231117,172000,160534250,5300,5300,5300,5300,1427
20231117,171900,160534250,5300,5300,5300,5300,0
20231117,171800,160534250,5300,5300,5300,5300,0
20231117,171700,160534250,5300,5300,5300,5300,0
20231117,171600,160534250,5300,5300,5300,5300,0
20231117,171500,160534250,5300,5300,5300,5300,0
20231117,171400,160534250,5300,5300,5300,5300,0
20231117,171300,160534250,5300,5300,5300,5300,0
20231117,171200,160534250,5300,5300,5300,5300,0
20231117,171100,160534250,5300,5300,5300,5300,0
20231117,171000,160534250,5300,5300,5300,5300,0
20231117,170900,160534250,5300,5300,5300,5300,0
20231117,170800,160534250,5300,5300,5300,5300,0
20231117,170700,160534250,5300,5300,5300,5300,0
20231117,170600,160534250,5300,5300,5300,5300,0
20231117,170500,160534250,5300,5300,5300,5300,0
20231117,170400,160534250,5300,5300,5300,5300,0
20231117,170300,160534250,5300,5300,5300,5300,0
20231117,170200,160534250,5300,5300,5300,5300,0
20231117,170100,160534250,5300,5300,5300,5300,0
20231117,170000,160534250,5300,5300,5300,5300,0
20231117,165900,160534250,5300,5300,5300,5300,0
20231117,165800,160534250,5300,5300,5300,5300,0
20231117,165700,160534250,5300,5300,5300,5300,0
20231117,165600,160534250,5300,5300,5300,5300,0
20231117,165500,160534250,5300,5300,5300,5300,0
20231117,165400,160534250,5300,5300,5300,5300,0
20231117,165300,160534250,5300,5300,5300,5300,0
20231117,165200,160534250,5300,5300,5300,5300,0
20231117,165100,160534250,5300,5300,5300,5300,0
20231117,165000,160534250,5300,5300,5300,5300,1427
20231117,164900,160534250,5300,5300,5300,5300,0
20231117,164800,160534250,5300,5300,5300,5300,0
20231117,164700,160534250,5300,5300,5300,5300,0
20231117,164600,160534250,5300,5300,5300,5300,0
20231117,164500,160534250,5300,5300,5300,5300,0
20231117,164400,160534250,5300,5300,5300,5300,0
20231117,164300,160534250,5300,5300,5300,5300,0
20231117,164200,160534250,5300,5300,5300,5300,0
20231117,164100,160534250,5300,5300,5300,5300,0
20231117,164000,160534250,5300,5300,5300,5300,0
20231117,163900,160534250,5300,5300,5300,5300,0
20231117,163800,160534250,5300,5300,5300,5300,0
20231117,163700,160534250,5300,5300,5300,5300,0
20231117,163600,160534250,5300,5300,5300,5300,0
20231117,163500,160534250,5300,5300,5300,5300,0
20231117,163400,160534250,5300,5300,5300,5300,0
20231117,163300,160534250,5300,5300,5300,5300,0
20231117,163200,160534250,5300,5300,5300,5300,0
20231117,163100,160534250,5300,5300,5300,5300,0
20231117,163000,160534250,5300,5300,5300,5300,0
20231117,162900,160534250,5300,5300,5300,5300,0
20231117,162800,160534250,5300,5300,5300,5300,0
20231117,162700,160534250,5300,5300,5300,5300,0
20231117,162600,160534250,5300,5300,5300,5300,0
20231117,162500,160534250,5300,5300,5300,5300,0
20231117,162400,160534250,5300,5300,5300,5300,0
20231117,162300,160534250,5300,5300,5300,5300,0
20231117,162200,160534250,5300,5300,5300,5300,0
20231117,162100,160534250,5300,5300,5300,5300,0
20231117,162000,160534250,5300,5300,5300,5300,1427
20231117,161900,160534250,5300,5300,5300,5300,0
20231117,161800,160534250,5300,5300,5300,5300,0
20231117,161700,160534250,5300,5300,5300,5300,0
20231117,161600,160534250,5300,5300,5300,5300,0
20231117,161500,160534250,5300,5300,5300,5300,0
20231117,161400,160534250,5300,5300,5300,5300,0
20231117,161300,160534250,5300,5300,5300,5300,0
20231117,161200,160534250,5300,5300,5300,5300,0
20231117,161100,160534250,5300,5300,5300,5300,0
20231117,161000,160534250,5300,5300,5300,5300,0
20231117,160900,160534250,5300,5300,5300,5300,0
20231117,160800,160534250,5300,5300,5300,5300,0
20231117,160700,160534250,5300,5300,5300,5300,0
20231117,160600,160534250,5300,5300,5300,5300,0
20231117,160500,160534250,5300,5300,5300,5300,0
20231117,160400,160534250,5300,5300,5300,5300,0
20231117,160300,160534250,5300,5300,5300,5300,0
20231117,160200,160534250,5300,5300,5300,5300,0
20231117,160100,160534250,5300,5300,5300,5300,0
20231117,160000,160534250,5300,5300,5300,5300,0
20231117,155900,160534250,5300,5300,5300,5300,0
20231117,155800,160534250,5300,5300,5300,5300,0
20231117,155700,160534250,5300,5300,5300,5300,0
20231117,155600,160534250,5300,5300,5300,5300,0
20231117,155500,160534250,5300,5300,5300,5300,0
20231117,155400,160534250,5300,5300,5300,5300,0
20231117,155300,160534250,5300,5300,5300,5300,0
20231117,155200,160534250,5300,5300,5300,5300,0
20231117,155100,160534250,5300,5300,5300,5300,0
20231117,155000,160534250,5300,5300,5300,5300,1427
20231117,154900,160534250,5300,5300,5300,5300,0
20231117,154800,160534250,5300,5300,5300,5300,0
20231117,154700,160534250,5300,5300,5300,5300,0
20231117,154600,160534250,5300,5300,5300,5300,0
20231117,154500,160534250,5300,5300,5300,5300,0
20231117,154400,160534250,5300,5300,5300,5300,0
20231117,154300,160534250,5300,5300,5300,5300,0
20231117,154200,160534250,5300,5300,5300,5300,0
20231117,154100,160534250,5300,5300,5300,5300,0
20231117,154000,160534250,5300,5300,5300,5300,0
20231117,153900,160534250,5300,5300,5300,5300,0
20231117,153800,160534250,5300,5300,5300,5300,0
20231117,153700,160534250,5300,5300,5300,5300,0
20231117,153600,160534250,5300,5300,5300,5300,0
20231117,153500,160534250,5300,5300,5300,5300,0
20231117,153400,160534250,5300,5300,5300,5300,0
20231117,153300,160534250,5300,5300,5300,5300,0
20231117,153200,160534250,5300,5300,5300,5300,0
20231117,153100,160534250,5300,5300,5300,5300,0
20231117,153000,160534250,5300,5300,5300,5300,1427
20231117,152900,152971150,5320,5320,5320,5320,0
20231117,152800,152971150,5320,5320,5320,5320,0
20231117,152700,152971150,5320,5320,5320,5320,0
20231117,152600,152971150,5320,5320,5320,5320,0
20231117,152500,152971150,5320,5320,5320,5320,0
20231117,152400,152971150,5320,5320,5320,5320,0
20231117,152300,152971150,5320,5320,5320,5320,0
20231117,152200,152971150,5320,5320,5320,5320,0
20231117,152100,152971150,5320,5320,5320,5320,0
20231117,152000,152971150,5320,5320,5320,5320,0
20231117,151900,152971150,5320,5320,5320,5320,28
20231117,151800,152822190,5320,5310,5320,5310,37
20231117,151700,152625410,5310,5310,5310,5310,59
20231117,151600,152312120,5310,5310,5310,5310,0
20231117,151500,152312120,5310,5300,5310,5300,66
20231117,151400,151961680,5310,5310,5310,5310,13
20231117,151300,151892650,5310,5310,5310,5310,64
20231117,151200,151552810,5320,5320,5320,5320,0
20231117,151100,151552810,5320,5320,5320,5320,2
20231117,151000,151542170,5310,5310,5310,5310,64
20231117,150900,151202330,5320,5320,5320,5320,2
20231117,150800,151191690,5320,5310,5320,5310,477
20231117,150700,148658810,5320,5310,5320,5310,100
20231117,150600,148127800,5300,5300,5300,5300,30
20231117,150500,147968800,5320,5320,5320,5320,0
20231117,150400,147968800,5320,5320,5320,5320,3
20231117,150300,147952840,5310,5310,5310,5310,65
20231117,150200,147607690,5330,5310,5330,5310,6
20231117,150100,147575810,5300,5310,5310,5300,154
20231117,150000,146758970,5320,5320,5320,5320,0
20231117,145900,146758970,5320,5320,5320,5320,2
20231117,145800,146748330,5310,5310,5310,5310,64
20231117,145700,146408490,5310,5310,5310,5310,0
20231117,145600,146408490,5310,5320,5320,5310,66
20231117,145500,146058010,5310,5310,5310,5310,0
20231117,145400,146058010,5310,5310,5310,5310,65
20231117,145300,145712860,5310,5310,5310,5310,0
20231117,145200,145712860,5310,5300,5310,5300,118
20231117,145100,145087440,5310,5320,5320,5310,65
20231117,145000,144742270,5310,5310,5310,5310,0
20231117,144900,144742270,5310,5310,5310,5310,65
20231117,144800,144397120,5320,5320,5320,5320,0
20231117,144700,144397120,5320,5310,5320,5310,65
20231117,144600,144051960,5310,5310,5310,5310,0
20231117,144500,144051960,5310,5310,5310,5310,0
20231117,144400,144051960,5310,5310,5310,5310,64
20231117,144300,143712120,5300,5300,5300,5300,0
20231117,144200,143712120,5300,5310,5310,5300,114
20231117,144100,143107280,5310,5310,5310,5310,0
20231117,144000,143107280,5310,5310,5310,5310,0
20231117,143900,143107280,5310,5310,5310,5310,64
20231117,143800,142767440,5310,5310,5310,5310,0
20231117,143700,142767440,5310,5310,5310,5310,64
20231117,143600,142427600,5310,5310,5310,5310,0
20231117,143500,142427600,5310,5310,5310,5310,65
20231117,143400,142082450,5330,5330,5330,5330,55
20231117,143300,141789300,5330,5330,5330,5330,0
20231117,143200,141789300,5330,5310,5330,5310,64
20231117,143100,141449440,5310,5310,5310,5310,0
20231117,143000,141449440,5310,5310,5310,5310,64
20231117,142900,141109600,5330,5330,5330,5330,2
20231117,142800,141098940,5300,5300,5300,5300,65
20231117,142700,140754440,5330,5330,5330,5330,0
20231117,142600,140754440,5330,5300,5330,5300,165
20231117,142500,139878880,5330,5330,5330,5330,0
20231117,142400,139878880,5330,5290,5330,5290,2002
20231117,142300,129253500,5290,5290,5290,5290,65
20231117,142200,128909650,5290,5290,5290,5290,0
20231117,142100,128909650,5290,5290,5290,5290,0
20231117,142000,128909650,5290,5290,5290,5290,68
20231117,141900,128549930,5290,5290,5290,5290,4
20231117,141800,128528770,5290,5290,5290,5290,64
20231117,141700,128190210,5290,5290,5290,5290,0
20231117,141600,128190210,5290,5300,5300,5290,165
20231117,141500,127316720,5310,5290,5310,5290,3
20231117,141400,127300810,5300,5300,5300,5300,6
20231117,141300,127269010,5310,5310,5310,5310,65
20231117,141200,126923860,5310,5310,5310,5310,0
20231117,141100,126923860,5310,5310,5310,5310,63
20231117,141000,126589330,5310,5310,5310,5310,0
20231117,140900,126589330,5310,5310,5310,5310,65
20231117,140800,126244180,5310,5310,5310,5310,0
20231117,140700,126244180,5310,5310,5310,5310,0
20231117,140600,126244180,5310,5310,5310,5310,63
20231117,140500,125909650,5310,5310,5310,5310,0
20231117,140400,125909650,5310,5310,5310,5310,65
20231117,140300,125564500,5300,5300,5300,5300,50
20231117,140200,125299500,5310,5310,5310,5310,0
20231117,140100,125299500,5310,5310,5310,5310,64
20231117,140000,124959660,5310,5310,5310,5310,0
20231117,135900,124959660,5310,5310,5310,5310,64
20231117,135800,124619820,5310,5310,5310,5310,0
20231117,135700,124619820,5310,5310,5310,5310,64
20231117,135600,124279980,5310,5310,5310,5310,5
20231117,135500,124253430,5310,5310,5310,5310,0
20231117,135400,124253430,5310,5310,5310,5310,65
20231117,135300,123908280,5310,5310,5310,5310,40
20231117,135200,123695880,5310,5310,5310,5310,63
20231117,135100,123361350,5310,5310,5310,5310,0
20231117,135000,123361350,5310,5310,5310,5310,70
20231117,134900,122989650,5310,5310,5310,5310,200
20231117,134800,121927650,5310,5310,5310,5310,0
20231117,134700,121927650,5310,5310,5310,5300,185
20231117,134600,120945900,5310,5310,5310,5310,2
20231117,134500,120935280,5310,5310,5310,5310,66
20231117,134400,120584820,5310,5310,5310,5310,0
20231117,134300,120584820,5310,5310,5310,5310,0
20231117,134200,120584820,5310,5310,5310,5310,65
20231117,134100,120239670,5310,5310,5310,5310,1
20231117,134000,120234360,5310,5310,5310,5310,64
20231117,133900,119894520,5310,5310,5310,5310,9
20231117,133800,119846730,5320,5320,5320,5320,64
20231117,133700,119506250,5320,5320,5320,5320,0
20231117,133600,119506250,5320,5320,5320,5320,0
20231117,133500,119506250,5320,5310,5320,5310,65
20231117,133400,119160460,5310,5310,5310,5310,50
20231117,133300,118894960,5310,5310,5310,5310,5
20231117,133200,118868410,5310,5310,5310,5310,25
20231117,133100,118735660,5320,5310,5320,5310,41
20231117,133000,118517930,5310,5310,5310,5310,0
20231117,132900,118517930,5310,5310,5310,5310,0
20231117,132800,118517930,5310,5310,5310,5310,65
20231117,132700,118172780,5310,5310,5310,5310,0
20231117,132600,118172780,5310,5310,5310,5310,63
20231117,132500,117838250,5310,5310,5310,5310,0
20231117,132400,117838250,5310,5310,5310,5310,0
20231117,132300,117838250,5310,5310,5310,5310,65
20231117,132200,117493100,5310,5310,5310,5310,0
20231117,132100,117493100,5310,5300,5310,5300,126
20231117,132000,116824640,5310,5310,5310,5310,0
20231117,131900,116824640,5310,5310,5310,5310,64
20231117,131800,116484800,5320,5310,5320,5310,77
20231117,131700,116075830,5320,5320,5320,5320,0
20231117,131600,116075830,5320,5320,5320,5320,0
20231117,131500,116075830,5320,5320,5320,5320,2
20231117,131400,116065190,5320,5320,5320,5320,1
20231117,131300,116059870,5290,5310,5310,5290,2060
20231117,131200,105161120,5330,5320,5330,5320,64
20231117,131100,104820630,5320,5320,5320,5320,0
20231117,131000,104820630,5320,5320,5320,5320,0
20231117,130900,104820630,5320,5320,5320,5320,65
20231117,130800,104474830,5320,5320,5320,5320,0
20231117,130700,104474830,5320,5320,5320,5320,64
20231117,130600,104134350,5330,5330,5330,5330,1
20231117,130500,104129020,5320,5320,5320,5320,0
20231117,130400,104129020,5320,5320,5320,5320,64
20231117,130300,103788540,5320,5320,5320,5320,64
20231117,130200,103448060,5330,5320,5330,5320,2
20231117,130100,103437410,5330,5330,5330,5330,0
20231117,130000,103437410,5330,5330,5330,5330,0
20231117,125900,103437410,5330,5330,5330,5330,5
20231117,125800,103410760,5300,5300,5330,5300,115
20231117,125700,102801110,5320,5320,5320,5320,0
20231117,125600,102801110,5320,5320,5320,5320,0
20231117,125500,102801110,5320,5320,5320,5320,42
20231117,125400,102577670,5270,5310,5310,5270,400
20231117,125300,100462160,5320,5320,5320,5320,0
20231117,125200,100462160,5320,5320,5320,5320,10
20231117,125100,100408960,5320,5320,5320,5320,41
20231117,125000,100190840,5320,5320,5320,5320,0
20231117,124900,100190840,5320,5310,5320,5310,130
20231117,124800,99499840,5310,5310,5310,5310,0
20231117,124700,99499840,5310,5310,5310,5310,63
20231117,124600,99165310,5310,5310,5310,5310,0
20231117,124500,99165310,5310,5310,5310,5310,65
20231117,124400,98820160,5320,5320,5320,5320,0
20231117,124300,98820160,5320,5320,5320,5320,1
20231117,124200,98814840,5310,5310,5310,5310,0
20231117,124100,98814840,5310,5310,5310,5310,64
20231117,124000,98475000,5300,5300,5300,5300,0
20231117,123900,98475000,5300,5300,5300,5300,15
20231117,123800,98395500,5300,5300,5300,5300,48
20231117,123700,98141100,5300,5300,5300,5300,6
20231117,123600,98109300,5300,5300,5300,5300,64
20231117,123500,97770100,5300,5300,5300,5300,20
20231117,123400,97664100,5300,5300,5300,5300,0
20231117,123300,97664100,5300,5300,5300,5300,65
20231117,123200,97319600,5300,5300,5300,5300,0
20231117,123100,97319600,5300,5310,5310,5300,181
20231117,123000,96360250,5320,5320,5320,5320,0
20231117,122900,96360250,5320,5320,5320,5320,65
20231117,122800,96014450,5320,5320,5320,5320,63
20231117,122700,95679290,5330,5330,5330,5330,0
20231117,122600,95679290,5330,5330,5330,5330,63
20231117,122500,95343500,5320,5320,5320,5320,1
20231117,122400,95338180,5330,5330,5330,5330,71
20231117,122300,94959750,5330,5330,5330,5330,0
20231117,122200,94959750,5330,5330,5330,5330,1
20231117,122100,94954420,5320,5320,5320,5320,0
20231117,122000,94954420,5320,5320,5320,5320,0
20231117,121900,94954420,5320,5320,5320,5320,64
20231117,121800,94613940,5320,5320,5320,5320,0
20231117,121700,94613940,5320,5320,5320,5320,64
20231117,121600,94273460,5310,5320,5320,5310,76
20231117,121500,93869240,5330,5330,5330,5330,0
20231117,121400,93869240,5330,5330,5330,5330,65
20231117,121300,93522790,5330,5330,5330,5330,0
20231117,121200,93522790,5330,5330,5330,5330,63
20231117,121100,93187000,5330,5330,5330,5330,0
20231117,121000,93187000,5330,5330,5330,5330,64
20231117,120900,92845880,5330,5330,5330,5330,0
20231117,120800,92845880,5330,5330,5330,5330,0
20231117,120700,92845880,5330,5330,5330,5330,65
20231117,120600,92499430,5330,5330,5330,5330,0
20231117,120500,92499430,5330,5330,5330,5330,63
20231117,120400,92163640,5330,5330,5330,5330,0
20231117,120300,92163640,5330,5330,5330,5330,65
20231117,120200,91817190,5320,5320,5320,5320,0
20231117,120100,91817190,5320,5320,5320,5320,0
20231117,120000,91817190,5320,5320,5320,5320,67
20231117,115900,91460750,5330,5330,5330,5330,115
20231117,115800,90847800,5330,5330,5330,5330,64
20231117,115700,90506680,5310,5310,5310,5310,0
20231117,115600,90506680,5310,5310,5310,5310,0
20231117,115500,90506680,5310,5310,5310,5310,0
20231117,115400,90506680,5310,5310,5310,5310,50
20231117,115300,90241180,5300,5300,5300,5300,0
20231117,115200,90241180,5300,5310,5310,5300,232
20231117,115100,89010850,5300,5300,5300,5300,100
20231117,115000,88480850,5300,5300,5300,5300,0
20231117,114900,88480850,5300,5300,5300,5300,0
20231117,114800,88480850,5300,5320,5320,5300,994
20231117,114700,83210610,5330,5330,5330,5330,0
20231117,114600,83210610,5330,5330,5330,5330,63
20231117,114500,82874820,5330,5330,5330,5330,0
20231117,114400,82874820,5330,5330,5330,5330,65
20231117,114300,82528370,5330,5330,5330,5330,200
20231117,114200,81462370,5330,5330,5330,5330,400
20231117,114100,79330370,5330,5330,5330,5330,264
20231117,114000,77923250,5320,5330,5330,5320,133
20231117,113900,77215650,5340,5340,5340,5340,64
20231117,113800,76873890,5340,5340,5340,5340,0
20231117,113700,76873890,5340,5340,5340,5340,0
20231117,113600,76873890,5340,5340,5340,5340,64
20231117,113500,76532130,5340,5340,5340,5340,0
20231117,113400,76532130,5340,5340,5340,5340,65
20231117,113300,76185030,5340,5340,5340,5340,63
20231117,113200,75848610,5350,5350,5350,5350,5
20231117,113100,75821860,5330,5330,5330,5330,0
20231117,113000,75821860,5330,5330,5330,5330,3
20231117,112900,75805870,5340,5340,5340,5340,68
20231117,112800,75442750,5340,5340,5340,5340,21
20231117,112700,75330610,5350,5340,5350,5340,45
20231117,112600,75090260,5340,5340,5340,5340,0
20231117,112500,75090260,5340,5340,5340,5340,64
20231117,112400,74748500,5340,5340,5340,5340,0
20231117,112300,74748500,5340,5340,5340,5340,0
20231117,112200,74748500,5340,5340,5340,5340,103
20231117,112100,74198480,5340,5330,5340,5330,35
20231117,112000,74011880,5340,5330,5340,5330,36
20231117,111900,73819950,5330,5330,5330,5330,0
20231117,111800,73819950,5330,5330,5330,5330,0
20231117,111700,73819950,5330,5330,5330,5330,64
20231117,111600,73478830,5330,5330,5330,5330,0
20231117,111500,73478830,5330,5330,5330,5330,64
20231117,111400,73137710,5330,5330,5330,5330,64
20231117,111300,72796590,5330,5330,5330,5330,0
20231117,111200,72796590,5330,5330,5330,5330,6
20231117,111100,72764610,5340,5340,5340,5340,0
20231117,111000,72764610,5340,5350,5350,5330,242
20231117,110900,71473360,5340,5340,5340,5340,0
20231117,110800,71473360,5340,5340,5340,5340,0
20231117,110700,71473360,5340,5340,5340,5340,65
20231117,110600,71126260,5350,5350,5350,5350,63
20231117,110500,70789210,5340,5340,5340,5340,0
20231117,110400,70789210,5340,5340,5340,5340,0
20231117,110300,70789210,5340,5340,5340,5340,0
20231117,110200,70789210,5340,5340,5340,5340,0
20231117,110100,70789210,5340,5340,5340,5340,64
20231117,110000,70447450,5340,5340,5340,5340,0
20231117,105900,70447450,5340,5340,5340,5340,0
20231117,105800,70447450,5340,5330,5340,5330,150
20231117,105700,69647310,5330,5330,5330,5330,100
20231117,105600,69114310,5330,5340,5340,5330,180
20231117,105500,68154270,5340,5340,5340,5340,64
20231117,105400,67812510,5360,5350,5360,5350,66
20231117,105300,67459400,5350,5350,5350,5350,0
20231117,105200,67459400,5350,5350,5350,5350,0
20231117,105100,67459400,5350,5350,5350,5350,63
20231117,105000,67122350,5360,5360,5360,5360,5
20231117,104900,67095550,5350,5350,5350,5350,65
20231117,104800,66747800,5350,5350,5350,5350,28
20231117,104700,66598000,5350,5350,5350,5350,36
20231117,104600,66405400,5350,5360,5360,5350,65
20231117,104500,66057640,5360,5360,5360,5360,0
20231117,104400,66057640,5360,5360,5360,5360,74
20231117,104300,65661000,5360,5360,5360,5360,9
20231117,104200,65612760,5360,5360,5360,5360,64
20231117,104100,65269720,5360,5360,5360,5360,0
20231117,104000,65269720,5360,5360,5360,5360,1
20231117,103900,65264360,5350,5350,5350,5350,64
20231117,103800,64921960,5370,5370,5370,5370,0
20231117,103700,64921960,5370,5350,5370,5350,33
20231117,103600,64745310,5370,5370,5370,5370,0
20231117,103500,64745310,5370,5350,5370,5350,61
20231117,103400,64418690,5350,5350,5350,5350,0
20231117,103300,64418690,5350,5350,5350,5350,5
20231117,103200,64391940,5330,5330,5330,5330,0
20231117,103100,64391940,5330,5330,5330,5330,289
20231117,103000,62851570,5340,5340,5340,5340,64
20231117,102900,62509810,5340,5340,5340,5340,0
20231117,102800,62509810,5340,5340,5340,5340,65
20231117,102700,62162710,5340,5340,5340,5340,0
20231117,102600,62162710,5340,5350,5350,5340,265
20231117,102500,60747100,5360,5360,5360,5360,63
20231117,102400,60409420,5370,5370,5370,5370,0
20231117,102300,60409420,5370,5360,5370,5360,70
20231117,102200,60034170,5360,5360,5360,5360,0
20231117,102100,60034170,5360,5360,5360,5360,0
20231117,102000,60034170,5360,5360,5360,5360,64
20231117,101900,59691130,5360,5360,5360,5360,0
20231117,101800,59691130,5360,5360,5360,5360,64
20231117,101700,59348090,5380,5370,5380,5370,205
20231117,101600,58247190,5370,5360,5370,5360,76
20231117,101500,57839780,5370,5370,5370,5370,65
20231117,101400,57490730,5380,5380,5380,5380,0
20231117,101300,57490730,5380,5380,5380,5380,492
20231117,101200,54843770,5380,5380,5380,5380,1
20231117,101100,54838390,5380,5370,5380,5370,215
20231117,101000,53683790,5370,5370,5370,5370,1
20231117,100900,53678420,5370,5350,5370,5350,486
20231117,100800,51075970,5350,5350,5350,5350,65
20231117,100700,50728220,5350,5350,5350,5350,0
20231117,100600,50728220,5350,5350,5350,5350,5
20231117,100500,50701470,5340,5340,5340,5340,17
20231117,100400,50610690,5340,5340,5340,5340,400
20231117,100300,48474690,5340,5340,5340,5340,0
20231117,100200,48474690,5340,5330,5340,5330,20
20231117,100100,48368030,5330,5330,5330,5330,136
20231117,100000,47643150,5330,5320,5330,5320,214
20231117,095900,46504030,5330,5330,5340,5330,269
20231117,095800,45069570,5330,5330,5330,5330,4
20231117,095700,45048250,5330,5330,5330,5330,60
20231117,095600,44728450,5340,5340,5340,5340,5
20231117,095500,44701750,5320,5320,5320,5320,0
20231117,095400,44701750,5320,5320,5320,5320,0
20231117,095300,44701750,5320,5330,5330,5320,265
20231117,095200,43290950,5340,5340,5340,5340,63
20231117,095100,42954530,5340,5340,5340,5340,1
20231117,095000,42949190,5330,5330,5330,5330,65
20231117,094900,42602740,5330,5330,5330,5330,100
20231117,094800,42069740,5340,5340,5340,5340,0
20231117,094700,42069740,5340,5340,5340,5340,119
20231117,094600,41434280,5360,5360,5360,5360,0
20231117,094500,41434280,5360,5340,5360,5340,115
20231117,094400,40819160,5340,5340,5340,5340,20
20231117,094300,40712360,5340,5340,5340,5340,65
20231117,094200,40365260,5350,5350,5350,5350,2
20231117,094100,40354560,5340,5340,5340,5340,12
20231117,094000,40290480,5340,5330,5340,5330,407
20231117,093900,38120100,5330,5330,5330,5330,300
20231117,093800,36521100,5330,5330,5330,5330,232
20231117,093700,35284540,5330,5330,5330,5330,268
20231117,093600,33856100,5330,5330,5330,5320,868
20231117,093500,29229760,5340,5340,5340,5340,69
20231117,093400,28861300,5360,5360,5360,5340,43
20231117,093300,28631620,5350,5350,5350,5350,67
20231117,093200,28273170,5350,5350,5350,5350,0
20231117,093100,28273170,5350,5350,5350,5350,10
20231117,093000,28219670,5350,5350,5350,5330,285
20231117,092900,26697800,5360,5360,5360,5360,0
20231117,092800,26697800,5360,5350,5360,5350,287
20231117,092700,25160700,5360,5360,5360,5360,0
20231117,092600,25160700,5360,5330,5360,5330,520
20231117,092500,22381670,5330,5340,5340,5330,205
20231117,092400,21288970,5330,5330,5330,5330,100
20231117,092300,20755970,5330,5320,5340,5320,310
20231117,092200,19106020,5330,5330,5330,5330,64
20231117,092100,18764900,5340,5330,5340,5330,105
20231117,092000,18205200,5330,5330,5330,5330,0
20231117,091900,18205200,5330,5330,5330,5330,64
20231117,091800,17864080,5330,5330,5330,5330,0
20231117,091700,17864080,5330,5330,5350,5330,255
20231117,091600,16504840,5340,5300,5340,5300,859
20231117,091500,11923640,5330,5330,5330,5310,385
20231117,091400,9875210,5340,5310,5340,5310,70
20231117,091300,9503400,5340,5300,5340,5300,62
20231117,091200,9174730,5330,5330,5330,5330,41
20231117,091100,8956200,5290,5290,5290,5290,0
20231117,091000,8956200,5290,5290,5290,5290,0
20231117,090900,8956200,5290,5290,5330,5290,145
20231117,090800,8188640,5280,5280,5280,5280,252
20231117,090700,6858080,5280,5270,5290,5270,61
20231117,090600,6536090,5270,5270,5270,5270,9
20231117,090500,6488660,5290,5290,5290,5290,0
20231117,090400,6488660,5290,5240,5290,5230,284
20231117,090300,5000540,5290,5290,5290,5290,1
20231117,090200,4995250,5270,5280,5280,5270,237
20231117,090100,3745620,5280,5340,5340,5280,2
20231117,090000,3735000,5310,5350,5350,5310,699