KissMeData/236810/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,204300,440482870,5510,5510,5510,5510,1055
20231117,204200,440482870,5510,5510,5510,5510,0
20231117,204100,440482870,5510,5510,5510,5510,0
20231117,204000,440482870,5510,5510,5510,5510,0
20231117,203900,440482870,5510,5510,5510,5510,0
20231117,203800,440482870,5510,5510,5510,5510,0
20231117,203700,440482870,5510,5510,5510,5510,0
20231117,203600,440482870,5510,5510,5510,5510,0
20231117,203500,440482870,5510,5510,5510,5510,0
20231117,203400,440482870,5510,5510,5510,5510,0
20231117,203300,440482870,5510,5510,5510,5510,0
20231117,203200,440482870,5510,5510,5510,5510,0
20231117,203100,440482870,5510,5510,5510,5510,0
20231117,203000,440482870,5510,5510,5510,5510,0
20231117,202900,440482870,5510,5510,5510,5510,0
20231117,202800,440482870,5510,5510,5510,5510,0
20231117,202700,440482870,5510,5510,5510,5510,0
20231117,202600,440482870,5510,5510,5510,5510,0
20231117,202500,440482870,5510,5510,5510,5510,0
20231117,202400,440482870,5510,5510,5510,5510,0
20231117,202300,440482870,5510,5510,5510,5510,0
20231117,202200,440482870,5510,5510,5510,5510,0
20231117,202100,440482870,5510,5510,5510,5510,0
20231117,202000,440482870,5510,5510,5510,5510,0
20231117,201900,440482870,5510,5510,5510,5510,0
20231117,201800,440482870,5510,5510,5510,5510,0
20231117,201700,440482870,5510,5510,5510,5510,0
20231117,201600,440482870,5510,5510,5510,5510,0
20231117,201500,440482870,5510,5510,5510,5510,0
20231117,201400,440482870,5510,5510,5510,5510,0
20231117,201300,440482870,5510,5510,5510,5510,1055
20231117,201200,440482870,5510,5510,5510,5510,0
20231117,201100,440482870,5510,5510,5510,5510,0
20231117,201000,440482870,5510,5510,5510,5510,0
20231117,200900,440482870,5510,5510,5510,5510,0
20231117,200800,440482870,5510,5510,5510,5510,0
20231117,200700,440482870,5510,5510,5510,5510,0
20231117,200600,440482870,5510,5510,5510,5510,0
20231117,200500,440482870,5510,5510,5510,5510,0
20231117,200400,440482870,5510,5510,5510,5510,0
20231117,200300,440482870,5510,5510,5510,5510,0
20231117,200200,440482870,5510,5510,5510,5510,0
20231117,200100,440482870,5510,5510,5510,5510,0
20231117,200000,440482870,5510,5510,5510,5510,0
20231117,195900,440482870,5510,5510,5510,5510,0
20231117,195800,440482870,5510,5510,5510,5510,0
20231117,195700,440482870,5510,5510,5510,5510,0
20231117,195600,440482870,5510,5510,5510,5510,0
20231117,195500,440482870,5510,5510,5510,5510,0
20231117,195400,440482870,5510,5510,5510,5510,0
20231117,195300,440482870,5510,5510,5510,5510,0
20231117,195200,440482870,5510,5510,5510,5510,0
20231117,195100,440482870,5510,5510,5510,5510,0
20231117,195000,440482870,5510,5510,5510,5510,0
20231117,194900,440482870,5510,5510,5510,5510,0
20231117,194800,440482870,5510,5510,5510,5510,0
20231117,194700,440482870,5510,5510,5510,5510,0
20231117,194600,440482870,5510,5510,5510,5510,0
20231117,194500,440482870,5510,5510,5510,5510,0
20231117,194400,440482870,5510,5510,5510,5510,0
20231117,194300,440482870,5510,5510,5510,5510,1055
20231117,194200,440482870,5510,5510,5510,5510,0
20231117,194100,440482870,5510,5510,5510,5510,0
20231117,194000,440482870,5510,5510,5510,5510,0
20231117,193900,440482870,5510,5510,5510,5510,0
20231117,193800,440482870,5510,5510,5510,5510,0
20231117,193700,440482870,5510,5510,5510,5510,0
20231117,193600,440482870,5510,5510,5510,5510,0
20231117,193500,440482870,5510,5510,5510,5510,0
20231117,193400,440482870,5510,5510,5510,5510,0
20231117,193300,440482870,5510,5510,5510,5510,0
20231117,193200,440482870,5510,5510,5510,5510,0
20231117,193100,440482870,5510,5510,5510,5510,0
20231117,193000,440482870,5510,5510,5510,5510,0
20231117,192900,440482870,5510,5510,5510,5510,0
20231117,192800,440482870,5510,5510,5510,5510,0
20231117,192700,440482870,5510,5510,5510,5510,0
20231117,192600,440482870,5510,5510,5510,5510,0
20231117,192500,440482870,5510,5510,5510,5510,0
20231117,192400,440482870,5510,5510,5510,5510,0
20231117,192300,440482870,5510,5510,5510,5510,0
20231117,192200,440482870,5510,5510,5510,5510,0
20231117,192100,440482870,5510,5510,5510,5510,0
20231117,192000,440482870,5510,5510,5510,5510,0
20231117,191900,440482870,5510,5510,5510,5510,0
20231117,191800,440482870,5510,5510,5510,5510,0
20231117,191700,440482870,5510,5510,5510,5510,0
20231117,191600,440482870,5510,5510,5510,5510,0
20231117,191500,440482870,5510,5510,5510,5510,0
20231117,191400,440482870,5510,5510,5510,5510,0
20231117,191300,440482870,5510,5510,5510,5510,1055
20231117,191200,440482870,5510,5510,5510,5510,0
20231117,191100,440482870,5510,5510,5510,5510,0
20231117,191000,440482870,5510,5510,5510,5510,0
20231117,190900,440482870,5510,5510,5510,5510,0
20231117,190800,440482870,5510,5510,5510,5510,0
20231117,190700,440482870,5510,5510,5510,5510,0
20231117,190600,440482870,5510,5510,5510,5510,0
20231117,190500,440482870,5510,5510,5510,5510,0
20231117,190400,440482870,5510,5510,5510,5510,0
20231117,190300,440482870,5510,5510,5510,5510,0
20231117,190200,440482870,5510,5510,5510,5510,0
20231117,190100,440482870,5510,5510,5510,5510,0
20231117,190000,440482870,5510,5510,5510,5510,0
20231117,185900,440482870,5510,5510,5510,5510,0
20231117,185800,440482870,5510,5510,5510,5510,0
20231117,185700,440482870,5510,5510,5510,5510,0
20231117,185600,440482870,5510,5510,5510,5510,0
20231117,185500,440482870,5510,5510,5510,5510,0
20231117,185400,440482870,5510,5510,5510,5510,0
20231117,185300,440482870,5510,5510,5510,5510,0
20231117,185200,440482870,5510,5510,5510,5510,0
20231117,185100,440482870,5510,5510,5510,5510,0
20231117,185000,440482870,5510,5510,5510,5510,0
20231117,184900,440482870,5510,5510,5510,5510,0
20231117,184800,440482870,5510,5510,5510,5510,0
20231117,184700,440482870,5510,5510,5510,5510,0
20231117,184600,440482870,5510,5510,5510,5510,0
20231117,184500,440482870,5510,5510,5510,5510,0
20231117,184400,440482870,5510,5510,5510,5510,0
20231117,184300,440482870,5510,5510,5510,5510,1055
20231117,184200,440482870,5510,5510,5510,5510,0
20231117,184100,440482870,5510,5510,5510,5510,0
20231117,184000,440482870,5510,5510,5510,5510,0
20231117,183900,440482870,5510,5510,5510,5510,0
20231117,183800,440482870,5510,5510,5510,5510,0
20231117,183700,440482870,5510,5510,5510,5510,0
20231117,183600,440482870,5510,5510,5510,5510,0
20231117,183500,440482870,5510,5510,5510,5510,0
20231117,183400,440482870,5510,5510,5510,5510,0
20231117,183300,440482870,5510,5510,5510,5510,0
20231117,183200,440482870,5510,5510,5510,5510,0
20231117,183100,440482870,5510,5510,5510,5510,0
20231117,183000,440482870,5510,5510,5510,5510,0
20231117,182900,440482870,5510,5510,5510,5510,0
20231117,182800,440482870,5510,5510,5510,5510,0
20231117,182700,440482870,5510,5510,5510,5510,0
20231117,182600,440482870,5510,5510,5510,5510,0
20231117,182500,440482870,5510,5510,5510,5510,0
20231117,182400,440482870,5510,5510,5510,5510,0
20231117,182300,440482870,5510,5510,5510,5510,0
20231117,182200,440482870,5510,5510,5510,5510,0
20231117,182100,440482870,5510,5510,5510,5510,0
20231117,182000,440482870,5510,5510,5510,5510,0
20231117,181900,440482870,5510,5510,5510,5510,0
20231117,181800,440482870,5510,5510,5510,5510,0
20231117,181700,440482870,5510,5510,5510,5510,0
20231117,181600,440482870,5510,5510,5510,5510,0
20231117,181500,440482870,5510,5510,5510,5510,0
20231117,181400,440482870,5510,5510,5510,5510,0
20231117,181300,440482870,5510,5510,5510,5510,1055
20231117,181200,440482870,5510,5510,5510,5510,0
20231117,181100,440482870,5510,5510,5510,5510,0
20231117,181000,440482870,5510,5510,5510,5510,0
20231117,180900,440482870,5510,5510,5510,5510,0
20231117,180800,440482870,5510,5510,5510,5510,0
20231117,180700,440482870,5510,5510,5510,5510,0
20231117,180600,440482870,5510,5510,5510,5510,0
20231117,180500,440482870,5510,5510,5510,5510,0
20231117,180400,440482870,5510,5510,5510,5510,0
20231117,180300,440482870,5510,5510,5510,5510,0
20231117,180200,440482870,5510,5510,5510,5510,0
20231117,180100,440482870,5510,5510,5510,5510,0
20231117,180000,440482870,5510,5510,5510,5510,0
20231117,175900,440482870,5510,5510,5510,5510,0
20231117,175800,440482870,5510,5510,5510,5510,0
20231117,175700,440482870,5510,5510,5510,5510,0
20231117,175600,440482870,5510,5510,5510,5510,0
20231117,175500,440482870,5510,5510,5510,5510,0
20231117,175400,440482870,5510,5510,5510,5510,0
20231117,175300,440482870,5510,5510,5510,5510,0
20231117,175200,440482870,5510,5510,5510,5510,0
20231117,175100,440482870,5510,5510,5510,5510,0
20231117,175000,440482870,5510,5510,5510,5510,0
20231117,174900,440482870,5510,5510,5510,5510,0
20231117,174800,440482870,5510,5510,5510,5510,0
20231117,174700,440482870,5510,5510,5510,5510,0
20231117,174600,440482870,5510,5510,5510,5510,0
20231117,174500,440482870,5510,5510,5510,5510,0
20231117,174400,440482870,5510,5510,5510,5510,0
20231117,174300,440482870,5510,5510,5510,5510,1055
20231117,174200,440482870,5510,5510,5510,5510,0
20231117,174100,440482870,5510,5510,5510,5510,0
20231117,174000,440482870,5510,5510,5510,5510,0
20231117,173900,440482870,5510,5510,5510,5510,0
20231117,173800,440482870,5510,5510,5510,5510,0
20231117,173700,440482870,5510,5510,5510,5510,0
20231117,173600,440482870,5510,5510,5510,5510,0
20231117,173500,440482870,5510,5510,5510,5510,0
20231117,173400,440482870,5510,5510,5510,5510,0
20231117,173300,440482870,5510,5510,5510,5510,0
20231117,173200,440482870,5510,5510,5510,5510,0
20231117,173100,440482870,5510,5510,5510,5510,0
20231117,173000,440482870,5510,5510,5510,5510,0
20231117,172900,440482870,5510,5510,5510,5510,0
20231117,172800,440482870,5510,5510,5510,5510,0
20231117,172700,440482870,5510,5510,5510,5510,0
20231117,172600,440482870,5510,5510,5510,5510,0
20231117,172500,440482870,5510,5510,5510,5510,0
20231117,172400,440482870,5510,5510,5510,5510,0
20231117,172300,440482870,5510,5510,5510,5510,0
20231117,172200,440482870,5510,5510,5510,5510,0
20231117,172100,440482870,5510,5510,5510,5510,0
20231117,172000,440482870,5510,5510,5510,5510,0
20231117,171900,440482870,5510,5510,5510,5510,0
20231117,171800,440482870,5510,5510,5510,5510,0
20231117,171700,440482870,5510,5510,5510,5510,0
20231117,171600,440482870,5510,5510,5510,5510,0
20231117,171500,440482870,5510,5510,5510,5510,0
20231117,171400,440482870,5510,5510,5510,5510,0
20231117,171300,440482870,5510,5510,5510,5510,1055
20231117,171200,440482870,5510,5510,5510,5510,0
20231117,171100,440482870,5510,5510,5510,5510,0
20231117,171000,440482870,5510,5510,5510,5510,0
20231117,170900,440482870,5510,5510,5510,5510,0
20231117,170800,440482870,5510,5510,5510,5510,0
20231117,170700,440482870,5510,5510,5510,5510,0
20231117,170600,440482870,5510,5510,5510,5510,0
20231117,170500,440482870,5510,5510,5510,5510,0
20231117,170400,440482870,5510,5510,5510,5510,0
20231117,170300,440482870,5510,5510,5510,5510,0
20231117,170200,440482870,5510,5510,5510,5510,0
20231117,170100,440482870,5510,5510,5510,5510,0
20231117,170000,440482870,5510,5510,5510,5510,0
20231117,165900,440482870,5510,5510,5510,5510,0
20231117,165800,440482870,5510,5510,5510,5510,0
20231117,165700,440482870,5510,5510,5510,5510,0
20231117,165600,440482870,5510,5510,5510,5510,0
20231117,165500,440482870,5510,5510,5510,5510,0
20231117,165400,440482870,5510,5510,5510,5510,0
20231117,165300,440482870,5510,5510,5510,5510,0
20231117,165200,440482870,5510,5510,5510,5510,0
20231117,165100,440482870,5510,5510,5510,5510,0
20231117,165000,440482870,5510,5510,5510,5510,0
20231117,164900,440482870,5510,5510,5510,5510,0
20231117,164800,440482870,5510,5510,5510,5510,0
20231117,164700,440482870,5510,5510,5510,5510,0
20231117,164600,440482870,5510,5510,5510,5510,0
20231117,164500,440482870,5510,5510,5510,5510,0
20231117,164400,440482870,5510,5510,5510,5510,0
20231117,164300,440482870,5510,5510,5510,5510,1055
20231117,164200,440482870,5510,5510,5510,5510,0
20231117,164100,440482870,5510,5510,5510,5510,0
20231117,164000,440482870,5510,5510,5510,5510,0
20231117,163900,440482870,5510,5510,5510,5510,0
20231117,163800,440482870,5510,5510,5510,5510,0
20231117,163700,440482870,5510,5510,5510,5510,0
20231117,163600,440482870,5510,5510,5510,5510,0
20231117,163500,440482870,5510,5510,5510,5510,0
20231117,163400,440482870,5510,5510,5510,5510,0
20231117,163300,440482870,5510,5510,5510,5510,0
20231117,163200,440482870,5510,5510,5510,5510,0
20231117,163100,440482870,5510,5510,5510,5510,0
20231117,163000,440482870,5510,5510,5510,5510,0
20231117,162900,440482870,5510,5510,5510,5510,0
20231117,162800,440482870,5510,5510,5510,5510,0
20231117,162700,440482870,5510,5510,5510,5510,0
20231117,162600,440482870,5510,5510,5510,5510,0
20231117,162500,440482870,5510,5510,5510,5510,0
20231117,162400,440482870,5510,5510,5510,5510,0
20231117,162300,440482870,5510,5510,5510,5510,0
20231117,162200,440482870,5510,5510,5510,5510,0
20231117,162100,440482870,5510,5510,5510,5510,0
20231117,162000,440482870,5510,5510,5510,5510,0
20231117,161900,440482870,5510,5510,5510,5510,0
20231117,161800,440482870,5510,5510,5510,5510,0
20231117,161700,440482870,5510,5510,5510,5510,0
20231117,161600,440482870,5510,5510,5510,5510,0
20231117,161500,440482870,5510,5510,5510,5510,0
20231117,161400,440482870,5510,5510,5510,5510,0
20231117,161300,440482870,5510,5510,5510,5510,1055
20231117,161200,440482870,5510,5510,5510,5510,0
20231117,161100,440482870,5510,5510,5510,5510,0
20231117,161000,440482870,5510,5510,5510,5510,0
20231117,160900,440482870,5510,5510,5510,5510,0
20231117,160800,440482870,5510,5510,5510,5510,0
20231117,160700,440482870,5510,5510,5510,5510,0
20231117,160600,440482870,5510,5510,5510,5510,0
20231117,160500,440482870,5510,5510,5510,5510,0
20231117,160400,440482870,5510,5510,5510,5510,0
20231117,160300,440482870,5510,5510,5510,5510,0
20231117,160200,440482870,5510,5510,5510,5510,0
20231117,160100,440482870,5510,5510,5510,5510,0
20231117,160000,440482870,5510,5510,5510,5510,0
20231117,155900,440482870,5510,5510,5510,5510,0
20231117,155800,440482870,5510,5510,5510,5510,0
20231117,155700,440482870,5510,5510,5510,5510,0
20231117,155600,440482870,5510,5510,5510,5510,0
20231117,155500,440482870,5510,5510,5510,5510,0
20231117,155400,440482870,5510,5510,5510,5510,0
20231117,155300,440482870,5510,5510,5510,5510,0
20231117,155200,440482870,5510,5510,5510,5510,0
20231117,155100,440482870,5510,5510,5510,5510,0
20231117,155000,440482870,5510,5510,5510,5510,0
20231117,154900,440482870,5510,5510,5510,5510,0
20231117,154800,440482870,5510,5510,5510,5510,0
20231117,154700,440482870,5510,5510,5510,5510,0
20231117,154600,440482870,5510,5510,5510,5510,0
20231117,154500,440482870,5510,5510,5510,5510,0
20231117,154400,440482870,5510,5510,5510,5510,0
20231117,154300,440482870,5510,5510,5510,5510,1055
20231117,154200,440482870,5510,5510,5510,5510,0
20231117,154100,440482870,5510,5510,5510,5510,0
20231117,154000,440482870,5510,5510,5510,5510,0
20231117,153900,440482870,5510,5510,5510,5510,0
20231117,153800,440482870,5510,5510,5510,5510,0
20231117,153700,440482870,5510,5510,5510,5510,0
20231117,153600,440482870,5510,5510,5510,5510,0
20231117,153500,440482870,5510,5510,5510,5510,0
20231117,153400,440482870,5510,5510,5510,5510,0
20231117,153300,440482870,5510,5510,5510,5510,0
20231117,153200,440482870,5510,5510,5510,5510,0
20231117,153100,440482870,5510,5510,5510,5510,0
20231117,153000,440482870,5510,5510,5510,5510,1055
20231117,152900,434669820,5500,5500,5500,5500,0
20231117,152800,434669820,5500,5500,5500,5500,0
20231117,152700,434669820,5500,5500,5500,5500,0
20231117,152600,434669820,5500,5500,5500,5500,0
20231117,152500,434669820,5500,5500,5500,5500,0
20231117,152400,434669820,5500,5500,5500,5500,0
20231117,152300,434669820,5500,5500,5500,5500,0
20231117,152200,434669820,5500,5500,5500,5500,0
20231117,152100,434669820,5500,5500,5500,5500,0
20231117,152000,434669820,5500,5500,5500,5500,0
20231117,151900,434669820,5500,5490,5500,5490,264
20231117,151800,433218000,5490,5490,5500,5480,1071
20231117,151700,427335480,5500,5480,5500,5480,390
20231117,151600,425194920,5490,5490,5490,5490,386
20231117,151500,423075780,5490,5490,5490,5490,200
20231117,151400,421977780,5490,5490,5490,5490,1
20231117,151300,421972290,5490,5500,5500,5490,714
20231117,151200,418048800,5500,5490,5500,5490,1158
20231117,151100,411683730,5490,5500,5500,5490,32
20231117,151000,411507750,5510,5500,5510,5500,195
20231117,150900,410435220,5500,5500,5500,5500,0
20231117,150800,410435220,5500,5500,5500,5500,243
20231117,150700,409098720,5500,5500,5500,5500,7
20231117,150600,409060220,5500,5500,5500,5500,0
20231117,150500,409060220,5500,5490,5500,5490,190
20231117,150400,408017030,5480,5480,5480,5480,741
20231117,150300,403956350,5490,5490,5490,5490,0
20231117,150200,403956350,5490,5490,5490,5490,70
20231117,150100,403572050,5490,5490,5490,5490,1347
20231117,150000,396177020,5510,5510,5510,5510,0
20231117,145900,396177020,5510,5510,5510,5510,0
20231117,145800,396177020,5510,5510,5510,5510,100
20231117,145700,395626020,5510,5500,5510,5500,824
20231117,145600,391089640,5500,5500,5500,5500,60
20231117,145500,390759640,5500,5500,5500,5500,400
20231117,145400,388559640,5500,5500,5500,5500,1
20231117,145300,388554140,5500,5500,5510,5500,160
20231117,145200,387673470,5490,5490,5490,5490,0
20231117,145100,387673470,5490,5500,5500,5490,2061
20231117,145000,376345350,5510,5510,5510,5510,47
20231117,144900,376086380,5510,5510,5510,5510,0
20231117,144800,376086380,5510,5510,5510,5510,30
20231117,144700,375921080,5510,5510,5510,5510,42
20231117,144600,375689660,5510,5510,5510,5510,810
20231117,144500,371226560,5510,5510,5510,5510,223
20231117,144400,369997830,5530,5530,5530,5530,35
20231117,144300,369804280,5530,5530,5530,5530,20
20231117,144200,369693680,5530,5510,5530,5510,44
20231117,144100,369450380,5530,5530,5530,5530,48
20231117,144000,369184940,5540,5520,5540,5520,545
20231117,143900,366167480,5500,5500,5500,5500,0
20231117,143800,366167480,5500,5500,5500,5500,0
20231117,143700,366167480,5500,5510,5510,5500,3061
20231117,143600,349320160,5510,5510,5510,5510,0
20231117,143500,349320160,5510,5520,5520,5510,35
20231117,143400,349126970,5520,5520,5520,5520,27
20231117,143300,348977930,5520,5520,5520,5520,10
20231117,143200,348922730,5510,5510,5530,5510,90
20231117,143100,348426790,5520,5520,5520,5520,37
20231117,143000,348222550,5520,5520,5520,5520,1614
20231117,142900,339313270,5520,5520,5520,5520,1
20231117,142800,339307750,5520,5520,5520,5520,307
20231117,142700,337613110,5520,5520,5520,5520,0
20231117,142600,337613110,5520,5520,5520,5520,0
20231117,142500,337613110,5520,5520,5520,5520,18
20231117,142400,337513750,5520,5520,5520,5520,0
20231117,142300,337513750,5520,5550,5550,5520,86
20231117,142200,337037480,5560,5560,5560,5560,41
20231117,142100,336809520,5560,5560,5560,5560,33
20231117,142000,336626040,5560,5530,5560,5530,28
20231117,141900,336471110,5530,5530,5530,5530,134
20231117,141800,335730090,5530,5530,5530,5530,44
20231117,141700,335486770,5530,5530,5530,5530,50
20231117,141600,335210270,5530,5530,5530,5530,92
20231117,141500,334701510,5530,5540,5540,5530,1489
20231117,141400,326466680,5530,5530,5530,5530,84
20231117,141300,326002160,5540,5540,5540,5540,40
20231117,141200,325780560,5540,5530,5540,5530,761
20231117,141100,321568570,5560,5560,5560,5560,18
20231117,141000,321468490,5560,5560,5560,5560,47
20231117,140900,321207170,5560,5540,5560,5540,363
20231117,140800,319195530,5570,5570,5570,5570,42
20231117,140700,318961590,5570,5570,5570,5570,19
20231117,140600,318855760,5570,5570,5570,5570,32
20231117,140500,318677520,5570,5570,5570,5570,48
20231117,140400,318410160,5570,5570,5570,5570,25
20231117,140300,318270910,5570,5570,5570,5570,20
20231117,140200,318159510,5570,5570,5570,5570,34
20231117,140100,317970130,5580,5580,5580,5580,0
20231117,140000,317970130,5580,5540,5580,5540,57
20231117,135900,317652910,5540,5580,5580,5540,55
20231117,135800,317347200,5580,5580,5580,5580,35
20231117,135700,317151900,5580,5580,5580,5580,141
20231117,135600,316365120,5580,5580,5580,5580,21
20231117,135500,316247940,5580,5580,5580,5580,46
20231117,135400,315991260,5580,5580,5580,5580,47
20231117,135300,315729000,5580,5550,5580,5550,334
20231117,135200,313870400,5550,5550,5550,5550,100
20231117,135100,313315400,5540,5550,5550,5540,64
20231117,135000,312960500,5550,5550,5550,5550,19
20231117,134900,312855050,5550,5550,5550,5540,254
20231117,134800,311447530,5550,5550,5550,5550,19
20231117,134700,311342080,5550,5550,5550,5550,29
20231117,134600,311181130,5550,5550,5550,5550,26
20231117,134500,311036830,5550,5540,5550,5540,296
20231117,134400,309394090,5530,5530,5530,5530,0
20231117,134300,309394090,5530,5530,5530,5530,349
20231117,134200,307464120,5530,5530,5530,5530,78
20231117,134100,307032780,5530,5530,5530,5530,37
20231117,134000,306828170,5530,5530,5530,5530,40
20231117,133900,306606970,5530,5530,5530,5530,103
20231117,133800,306037380,5530,5530,5530,5530,46
20231117,133700,305783000,5530,5530,5530,5530,74
20231117,133600,305373780,5530,5540,5540,5530,1229
20231117,133500,298576800,5540,5570,5570,5540,1030
20231117,133400,292868910,5570,5560,5570,5560,4
20231117,133300,292846650,5550,5560,5560,5550,100
20231117,133200,292291170,5560,5560,5560,5560,35
20231117,133100,292096570,5560,5560,5560,5560,33
20231117,133000,291913090,5560,5560,5560,5560,45
20231117,132900,291662890,5560,5560,5560,5560,0
20231117,132800,291662890,5560,5560,5560,5560,24
20231117,132700,291529450,5560,5560,5560,5560,28
20231117,132600,291373770,5560,5560,5560,5560,20
20231117,132500,291262570,5560,5560,5560,5560,28
20231117,132400,291106890,5570,5580,5580,5570,50
20231117,132300,290828380,5540,5540,5540,5540,0
20231117,132200,290828380,5540,5540,5540,5540,0
20231117,132100,290828380,5540,5540,5540,5540,0
20231117,132000,290828380,5540,5540,5540,5540,351
20231117,131900,288883840,5550,5570,5570,5550,1153
20231117,131800,282483990,5570,5570,5570,5570,37
20231117,131700,282277900,5570,5570,5570,5570,30
20231117,131600,282110800,5570,5570,5570,5570,39
20231117,131500,281893570,5570,5570,5570,5570,18
20231117,131400,281793310,5570,5570,5570,5570,48
20231117,131300,281525950,5570,5570,5570,5570,0
20231117,131200,281525950,5570,5570,5570,5570,37
20231117,131100,281319860,5570,5560,5570,5560,36
20231117,131000,281119350,5570,5570,5570,5570,46
20231117,130900,280863130,5550,5550,5550,5550,0
20231117,130800,280863130,5550,5550,5550,5550,0
20231117,130700,280863130,5550,5550,5550,5550,9
20231117,130600,280813180,5540,5540,5540,5540,0
20231117,130500,280813180,5540,5540,5540,5540,1
20231117,130400,280807640,5540,5540,5540,5540,0
20231117,130300,280807640,5540,5540,5540,5540,0
20231117,130200,280807640,5540,5540,5540,5540,0
20231117,130100,280807640,5540,5540,5540,5540,0
20231117,130000,280807640,5540,5550,5550,5540,1200
20231117,125900,274154640,5550,5560,5560,5550,350
20231117,125800,272209250,5590,5590,5590,5590,34
20231117,125700,272019190,5590,5590,5590,5590,38
20231117,125600,271806770,5590,5590,5590,5590,23
20231117,125500,271678200,5590,5590,5590,5590,0
20231117,125400,271678200,5590,5590,5590,5590,43
20231117,125300,271437830,5590,5590,5590,5590,37
20231117,125200,271231000,5590,5590,5590,5590,35
20231117,125100,271035350,5590,5590,5590,5590,39
20231117,125000,270817340,5590,5590,5590,5590,27
20231117,124900,270666410,5590,5590,5590,5590,32
20231117,124800,270487530,5590,5590,5590,5590,25
20231117,124700,270347780,5590,5590,5590,5590,54
20231117,124600,270045920,5590,5580,5590,5580,47
20231117,124500,269783260,5580,5580,5580,5580,37
20231117,124400,269576800,5570,5570,5570,5570,36
20231117,124300,269376280,5570,5570,5570,5570,134
20231117,124200,268629900,5570,5570,5570,5570,0
20231117,124100,268629900,5570,5570,5570,5570,0
20231117,124000,268629900,5570,5570,5570,5570,0
20231117,123900,268629900,5570,5570,5570,5570,0
20231117,123800,268629900,5570,5570,5570,5570,25
20231117,123700,268490650,5570,5570,5570,5570,42
20231117,123600,268256710,5570,5580,5580,5570,39
20231117,123500,268039260,5580,5580,5580,5580,26
20231117,123400,267894180,5580,5580,5580,5580,1
20231117,123300,267888600,5560,5560,5560,5560,1
20231117,123200,267883040,5560,5560,5560,5560,0
20231117,123100,267883040,5560,5560,5560,5560,0
20231117,123000,267883040,5560,5560,5560,5560,2
20231117,122900,267871920,5550,5590,5590,5550,437
20231117,122800,265444190,5590,5590,5590,5590,23
20231117,122700,265315620,5590,5590,5590,5590,48
20231117,122600,265047300,5590,5570,5590,5570,28
20231117,122500,264890820,5570,5600,5600,5570,37
20231117,122400,264683740,5600,5600,5600,5600,35
20231117,122300,264487740,5600,5600,5600,5600,48
20231117,122200,264218940,5600,5600,5600,5600,28
20231117,122100,264062140,5600,5580,5600,5580,49
20231117,122000,263788680,5580,5580,5580,5580,46
20231117,121900,263532000,5580,5580,5580,5580,48
20231117,121800,263264160,5580,5580,5580,5580,32
20231117,121700,263085600,5580,5580,5580,5580,18
20231117,121600,262985160,5580,5580,5580,5580,27
20231117,121500,262834500,5580,5580,5580,5580,44
20231117,121400,262588980,5580,5580,5580,5580,45
20231117,121300,262337880,5580,5580,5580,5580,0
20231117,121200,262337880,5580,5580,5580,5580,43
20231117,121100,262097940,5580,5560,5580,5550,322
20231117,121000,260308470,5550,5580,5580,5550,1479
20231117,120900,252089070,5580,5570,5580,5570,895
20231117,120800,247103690,5580,5580,5580,5580,35
20231117,120700,246908390,5580,5580,5580,5580,35
20231117,120600,246713090,5580,5580,5580,5580,19
20231117,120500,246607070,5580,5580,5580,5580,35
20231117,120400,246411770,5580,5580,5580,5580,21
20231117,120300,246294590,5580,5580,5580,5580,48
20231117,120200,246026750,5580,5580,5580,5580,563
20231117,120100,242885210,5580,5580,5580,5580,0
20231117,120000,242885210,5580,5600,5600,5580,324
20231117,115900,241076730,5600,5600,5600,5600,43
20231117,115800,240835930,5610,5600,5610,5590,1412
20231117,115700,232929770,5620,5620,5620,5620,0
20231117,115600,232929770,5620,5620,5620,5620,5
20231117,115500,232901670,5610,5610,5610,5610,0
20231117,115400,232901670,5610,5610,5610,5610,0
20231117,115300,232901670,5610,5610,5610,5610,0
20231117,115200,232901670,5610,5610,5610,5610,0
20231117,115100,232901670,5610,5610,5610,5610,0
20231117,115000,232901670,5610,5610,5610,5610,380
20231117,114900,230769870,5620,5620,5620,5620,0
20231117,114800,230769870,5620,5620,5620,5620,0
20231117,114700,230769870,5620,5620,5620,5620,0
20231117,114600,230769870,5620,5620,5620,5620,3
20231117,114500,230753010,5620,5620,5620,5620,2
20231117,114400,230741770,5600,5600,5600,5600,0
20231117,114300,230741770,5600,5600,5600,5600,0
20231117,114200,230741770,5600,5600,5600,5600,0
20231117,114100,230741770,5600,5600,5600,5600,0
20231117,114000,230741770,5600,5600,5600,5600,0
20231117,113900,230741770,5600,5600,5600,5600,3
20231117,113800,230724970,5600,5600,5600,5600,89
20231117,113700,230226570,5600,5600,5600,5600,3
20231117,113600,230209770,5600,5600,5600,5600,35
20231117,113500,230013770,5600,5600,5600,5600,28
20231117,113400,229856970,5600,5600,5600,5600,43
20231117,113300,229616170,5600,5600,5600,5600,205
20231117,113200,228468170,5620,5600,5620,5600,21
20231117,113100,228350490,5620,5620,5620,5620,7
20231117,113000,228311150,5600,5600,5600,5600,0
20231117,112900,228311150,5600,5600,5600,5600,69
20231117,112800,227924750,5600,5600,5600,5600,0
20231117,112700,227924750,5600,5620,5620,5600,47
20231117,112600,227661450,5620,5620,5630,5600,203
20231117,112500,226523730,5630,5640,5640,5610,20
20231117,112400,226411230,5640,5620,5640,5620,3502
20231117,112300,206682210,5600,5600,5600,5600,14
20231117,112200,206603810,5620,5620,5620,5620,4
20231117,112100,206581330,5590,5590,5590,5590,0
20231117,112000,206581330,5590,5590,5590,5590,20
20231117,111900,206469530,5600,5600,5600,5600,152
20231117,111800,205618330,5600,5600,5600,5600,32
20231117,111700,205439130,5600,5600,5600,5600,43
20231117,111600,205198330,5600,5590,5600,5590,30
20231117,111500,205030340,5600,5600,5600,5600,22
20231117,111400,204907140,5600,5600,5600,5600,48
20231117,111300,204638340,5600,5600,5600,5600,45
20231117,111200,204386340,5600,5600,5600,5570,412
20231117,111100,202087600,5600,5600,5600,5600,29
20231117,111000,201925200,5620,5580,5620,5580,156
20231117,110900,201054160,5580,5580,5580,5580,52
20231117,110800,200764000,5580,5630,5630,5580,91
20231117,110700,200256150,5640,5600,5640,5600,309
20231117,110600,198525670,5650,5650,5650,5650,0
20231117,110500,198525670,5650,5620,5650,5620,34
20231117,110400,198334180,5610,5610,5610,5610,80
20231117,110300,197885380,5610,5610,5610,5610,50
20231117,110200,197604880,5610,5610,5610,5610,1
20231117,110100,197599270,5600,5600,5600,5600,0
20231117,110000,197599270,5600,5600,5600,5600,0
20231117,105900,197599270,5600,5600,5600,5600,253
20231117,105800,196182470,5600,5590,5600,5590,46
20231117,105700,195925320,5590,5600,5600,5590,34
20231117,105600,195734930,5600,5600,5600,5600,35
20231117,105500,195538930,5600,5630,5630,5600,172
20231117,105400,194575700,5600,5610,5610,5600,1054
20231117,105300,188673280,5640,5640,5640,5640,0
20231117,105200,188673280,5640,5640,5640,5640,0
20231117,105100,188673280,5640,5640,5640,5640,0
20231117,105000,188673280,5640,5640,5640,5640,0
20231117,104900,188673280,5640,5630,5640,5630,212
20231117,104800,187477660,5640,5640,5640,5620,155
20231117,104700,186603650,5640,5630,5640,5630,10
20231117,104600,186547300,5650,5650,5650,5650,0
20231117,104500,186547300,5650,5650,5650,5650,0
20231117,104400,186547300,5650,5650,5650,5650,0
20231117,104300,186547300,5650,5650,5650,5650,0
20231117,104200,186547300,5650,5650,5650,5650,0
20231117,104100,186547300,5650,5650,5650,5650,0
20231117,104000,186547300,5650,5650,5650,5650,5
20231117,103900,186519050,5660,5660,5660,5660,0
20231117,103800,186519050,5660,5660,5660,5660,0
20231117,103700,186519050,5660,5650,5660,5630,515
20231117,103600,183609330,5650,5650,5650,5650,0
20231117,103500,183609330,5650,5650,5650,5650,0
20231117,103400,183609330,5650,5680,5680,5650,8
20231117,103300,183563960,5700,5700,5700,5700,0
20231117,103200,183563960,5700,5670,5700,5660,60
20231117,103100,183223800,5660,5630,5720,5630,1066
20231117,103000,177165680,5620,5620,5620,5620,0
20231117,102900,177165680,5620,5620,5620,5620,94
20231117,102800,176637400,5620,5620,5620,5620,158
20231117,102700,175749440,5620,5600,5620,5600,254
20231117,102600,174324660,5570,5580,5600,5570,2971
20231117,102500,157695170,5580,5580,5580,5580,39
20231117,102400,157477550,5570,5580,5580,5570,130
20231117,102300,156753050,5580,5580,5580,5580,34
20231117,102200,156563330,5580,5570,5580,5570,32
20231117,102100,156384780,5580,5550,5580,5550,19
20231117,102000,156279210,5550,5550,5550,5550,0
20231117,101900,156279210,5550,5550,5550,5550,83
20231117,101800,155818560,5550,5550,5550,5550,529
20231117,101700,152882610,5550,5550,5550,5550,0
20231117,101600,152882610,5550,5550,5550,5550,1
20231117,101500,152877060,5550,5570,5570,5550,851
20231117,101400,148150830,5570,5570,5570,5570,36
20231117,101300,147950310,5570,5570,5570,5570,27
20231117,101200,147799920,5570,5570,5570,5570,13
20231117,101100,147727510,5560,5560,5560,5560,163
20231117,101000,146821230,5550,5550,5550,5550,0
20231117,100900,146821230,5550,5550,5550,5550,0
20231117,100800,146821230,5550,5550,5550,5550,1
20231117,100700,146815680,5540,5550,5550,5540,256
20231117,100600,145395020,5550,5550,5550,5550,139
20231117,100500,144623570,5550,5550,5550,5550,0
20231117,100400,144623570,5550,5550,5550,5550,0
20231117,100300,144623570,5550,5550,5550,5550,95
20231117,100200,144096320,5560,5560,5560,5560,1
20231117,100100,144090760,5550,5550,5550,5550,0
20231117,100000,144090760,5550,5580,5580,5550,1674
20231117,095900,134788960,5580,5580,5580,5580,138
20231117,095800,134018920,5580,5580,5580,5580,133
20231117,095700,133276780,5580,5580,5580,5580,78
20231117,095600,132841540,5580,5580,5580,5580,36
20231117,095500,132640660,5580,5580,5580,5580,62
20231117,095400,132294700,5580,5580,5580,5580,220
20231117,095300,131067100,5580,5590,5590,5560,429
20231117,095200,128680910,5600,5600,5600,5600,43
20231117,095100,128440110,5610,5610,5610,5580,123
20231117,095000,127751130,5580,5600,5620,5580,88
20231117,094900,127258140,5600,5600,5600,5600,46
20231117,094800,127000540,5600,5550,5600,5550,400
20231117,094700,124764610,5550,5590,5590,5550,2415
20231117,094600,111344010,5590,5590,5590,5590,7
20231117,094500,111304880,5590,5600,5600,5590,451
20231117,094400,108779330,5600,5590,5600,5570,646
20231117,094300,105179590,5570,5570,5570,5570,0
20231117,094200,105179590,5570,5570,5570,5570,25
20231117,094100,105040340,5570,5570,5570,5570,1
20231117,094000,105034770,5600,5570,5600,5570,496
20231117,093900,102258250,5570,5580,5620,5570,324
20231117,093800,100451930,5580,5580,5580,5580,339
20231117,093700,98560310,5620,5590,5620,5590,274
20231117,093600,97028560,5590,5630,5630,5590,271
20231117,093500,95509530,5630,5600,5630,5600,51
20231117,093400,95223900,5630,5600,5630,5600,1083
20231117,093300,89159070,5600,5630,5630,5600,1307
20231117,093200,81823910,5630,5680,5680,5630,68
20231117,093100,81440480,5680,5660,5680,5660,5
20231117,093000,81412100,5670,5670,5670,5670,2
20231117,092900,81400760,5700,5700,5700,5700,0
20231117,092800,81400760,5700,5670,5720,5670,12
20231117,092700,81332370,5720,5670,5720,5670,303
20231117,092600,79603290,5710,5710,5710,5710,4
20231117,092500,79580450,5730,5730,5730,5730,0
20231117,092400,79580450,5730,5690,5730,5690,5
20231117,092300,79551900,5680,5680,5680,5680,342
20231117,092200,77609340,5700,5680,5730,5680,2469
20231117,092100,63510550,5690,5670,5690,5640,609
20231117,092000,60062280,5690,5680,5690,5680,2
20231117,091900,60050910,5690,5680,5770,5670,897
20231117,091800,54945500,5670,5640,5670,5640,197
20231117,091700,53831340,5630,5630,5640,5630,30
20231117,091600,53662430,5640,5640,5640,5640,0
20231117,091500,53662430,5640,5640,5640,5640,2
20231117,091400,53651150,5620,5620,5620,5620,116
20231117,091300,52999230,5620,5620,5620,5620,1
20231117,091200,52993610,5620,5620,5620,5620,2
20231117,091100,52982370,5640,5630,5640,5610,164
20231117,091000,52062160,5640,5600,5640,5600,464
20231117,090900,49459940,5600,5620,5620,5600,1068
20231117,090800,43466390,5620,5630,5640,5620,300
20231117,090700,41778600,5640,5640,5640,5630,152
20231117,090600,40922330,5640,5660,5660,5620,554
20231117,090500,37794120,5680,5680,5680,5660,327
20231117,090400,35939350,5700,5720,5720,5690,2891
20231117,090300,19477370,5760,5760,5760,5710,1071
20231117,090200,13354880,5730,5750,5760,5730,209
20231117,090100,12156670,5780,5760,5780,5760,6
20231117,090000,12122090,5790,5730,5790,5730,2113