KissMeData/263600/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,205000,802799850,7450,7450,7450,7450,3803
20231117,204900,802799850,7450,7450,7450,7450,0
20231117,204800,802799850,7450,7450,7450,7450,0
20231117,204700,802799850,7450,7450,7450,7450,0
20231117,204600,802799850,7450,7450,7450,7450,0
20231117,204500,802799850,7450,7450,7450,7450,0
20231117,204400,802799850,7450,7450,7450,7450,0
20231117,204300,802799850,7450,7450,7450,7450,0
20231117,204200,802799850,7450,7450,7450,7450,0
20231117,204100,802799850,7450,7450,7450,7450,0
20231117,204000,802799850,7450,7450,7450,7450,0
20231117,203900,802799850,7450,7450,7450,7450,0
20231117,203800,802799850,7450,7450,7450,7450,0
20231117,203700,802799850,7450,7450,7450,7450,0
20231117,203600,802799850,7450,7450,7450,7450,0
20231117,203500,802799850,7450,7450,7450,7450,0
20231117,203400,802799850,7450,7450,7450,7450,0
20231117,203300,802799850,7450,7450,7450,7450,0
20231117,203200,802799850,7450,7450,7450,7450,0
20231117,203100,802799850,7450,7450,7450,7450,0
20231117,203000,802799850,7450,7450,7450,7450,0
20231117,202900,802799850,7450,7450,7450,7450,0
20231117,202800,802799850,7450,7450,7450,7450,0
20231117,202700,802799850,7450,7450,7450,7450,0
20231117,202600,802799850,7450,7450,7450,7450,0
20231117,202500,802799850,7450,7450,7450,7450,0
20231117,202400,802799850,7450,7450,7450,7450,0
20231117,202300,802799850,7450,7450,7450,7450,0
20231117,202200,802799850,7450,7450,7450,7450,0
20231117,202100,802799850,7450,7450,7450,7450,0
20231117,202000,802799850,7450,7450,7450,7450,3803
20231117,201900,802799850,7450,7450,7450,7450,0
20231117,201800,802799850,7450,7450,7450,7450,0
20231117,201700,802799850,7450,7450,7450,7450,0
20231117,201600,802799850,7450,7450,7450,7450,0
20231117,201500,802799850,7450,7450,7450,7450,0
20231117,201400,802799850,7450,7450,7450,7450,0
20231117,201300,802799850,7450,7450,7450,7450,0
20231117,201200,802799850,7450,7450,7450,7450,0
20231117,201100,802799850,7450,7450,7450,7450,0
20231117,201000,802799850,7450,7450,7450,7450,0
20231117,200900,802799850,7450,7450,7450,7450,0
20231117,200800,802799850,7450,7450,7450,7450,0
20231117,200700,802799850,7450,7450,7450,7450,0
20231117,200600,802799850,7450,7450,7450,7450,0
20231117,200500,802799850,7450,7450,7450,7450,0
20231117,200400,802799850,7450,7450,7450,7450,0
20231117,200300,802799850,7450,7450,7450,7450,0
20231117,200200,802799850,7450,7450,7450,7450,0
20231117,200100,802799850,7450,7450,7450,7450,0
20231117,200000,802799850,7450,7450,7450,7450,0
20231117,195900,802799850,7450,7450,7450,7450,0
20231117,195800,802799850,7450,7450,7450,7450,0
20231117,195700,802799850,7450,7450,7450,7450,0
20231117,195600,802799850,7450,7450,7450,7450,0
20231117,195500,802799850,7450,7450,7450,7450,0
20231117,195400,802799850,7450,7450,7450,7450,0
20231117,195300,802799850,7450,7450,7450,7450,0
20231117,195200,802799850,7450,7450,7450,7450,0
20231117,195100,802799850,7450,7450,7450,7450,0
20231117,195000,802799850,7450,7450,7450,7450,3803
20231117,194900,802799850,7450,7450,7450,7450,0
20231117,194800,802799850,7450,7450,7450,7450,0
20231117,194700,802799850,7450,7450,7450,7450,0
20231117,194600,802799850,7450,7450,7450,7450,0
20231117,194500,802799850,7450,7450,7450,7450,0
20231117,194400,802799850,7450,7450,7450,7450,0
20231117,194300,802799850,7450,7450,7450,7450,0
20231117,194200,802799850,7450,7450,7450,7450,0
20231117,194100,802799850,7450,7450,7450,7450,0
20231117,194000,802799850,7450,7450,7450,7450,0
20231117,193900,802799850,7450,7450,7450,7450,0
20231117,193800,802799850,7450,7450,7450,7450,0
20231117,193700,802799850,7450,7450,7450,7450,0
20231117,193600,802799850,7450,7450,7450,7450,0
20231117,193500,802799850,7450,7450,7450,7450,0
20231117,193400,802799850,7450,7450,7450,7450,0
20231117,193300,802799850,7450,7450,7450,7450,0
20231117,193200,802799850,7450,7450,7450,7450,0
20231117,193100,802799850,7450,7450,7450,7450,0
20231117,193000,802799850,7450,7450,7450,7450,0
20231117,192900,802799850,7450,7450,7450,7450,0
20231117,192800,802799850,7450,7450,7450,7450,0
20231117,192700,802799850,7450,7450,7450,7450,0
20231117,192600,802799850,7450,7450,7450,7450,0
20231117,192500,802799850,7450,7450,7450,7450,0
20231117,192400,802799850,7450,7450,7450,7450,0
20231117,192300,802799850,7450,7450,7450,7450,0
20231117,192200,802799850,7450,7450,7450,7450,0
20231117,192100,802799850,7450,7450,7450,7450,0
20231117,192000,802799850,7450,7450,7450,7450,3803
20231117,191900,802799850,7450,7450,7450,7450,0
20231117,191800,802799850,7450,7450,7450,7450,0
20231117,191700,802799850,7450,7450,7450,7450,0
20231117,191600,802799850,7450,7450,7450,7450,0
20231117,191500,802799850,7450,7450,7450,7450,0
20231117,191400,802799850,7450,7450,7450,7450,0
20231117,191300,802799850,7450,7450,7450,7450,0
20231117,191200,802799850,7450,7450,7450,7450,0
20231117,191100,802799850,7450,7450,7450,7450,0
20231117,191000,802799850,7450,7450,7450,7450,0
20231117,190900,802799850,7450,7450,7450,7450,0
20231117,190800,802799850,7450,7450,7450,7450,0
20231117,190700,802799850,7450,7450,7450,7450,0
20231117,190600,802799850,7450,7450,7450,7450,0
20231117,190500,802799850,7450,7450,7450,7450,0
20231117,190400,802799850,7450,7450,7450,7450,0
20231117,190300,802799850,7450,7450,7450,7450,0
20231117,190200,802799850,7450,7450,7450,7450,0
20231117,190100,802799850,7450,7450,7450,7450,0
20231117,190000,802799850,7450,7450,7450,7450,0
20231117,185900,802799850,7450,7450,7450,7450,0
20231117,185800,802799850,7450,7450,7450,7450,0
20231117,185700,802799850,7450,7450,7450,7450,0
20231117,185600,802799850,7450,7450,7450,7450,0
20231117,185500,802799850,7450,7450,7450,7450,0
20231117,185400,802799850,7450,7450,7450,7450,0
20231117,185300,802799850,7450,7450,7450,7450,0
20231117,185200,802799850,7450,7450,7450,7450,0
20231117,185100,802799850,7450,7450,7450,7450,0
20231117,185000,802799850,7450,7450,7450,7450,3803
20231117,184900,802799850,7450,7450,7450,7450,0
20231117,184800,802799850,7450,7450,7450,7450,0
20231117,184700,802799850,7450,7450,7450,7450,0
20231117,184600,802799850,7450,7450,7450,7450,0
20231117,184500,802799850,7450,7450,7450,7450,0
20231117,184400,802799850,7450,7450,7450,7450,0
20231117,184300,802799850,7450,7450,7450,7450,0
20231117,184200,802799850,7450,7450,7450,7450,0
20231117,184100,802799850,7450,7450,7450,7450,0
20231117,184000,802799850,7450,7450,7450,7450,0
20231117,183900,802799850,7450,7450,7450,7450,0
20231117,183800,802799850,7450,7450,7450,7450,0
20231117,183700,802799850,7450,7450,7450,7450,0
20231117,183600,802799850,7450,7450,7450,7450,0
20231117,183500,802799850,7450,7450,7450,7450,0
20231117,183400,802799850,7450,7450,7450,7450,0
20231117,183300,802799850,7450,7450,7450,7450,0
20231117,183200,802799850,7450,7450,7450,7450,0
20231117,183100,802799850,7450,7450,7450,7450,0
20231117,183000,802799850,7450,7450,7450,7450,0
20231117,182900,802799850,7450,7450,7450,7450,0
20231117,182800,802799850,7450,7450,7450,7450,0
20231117,182700,802799850,7450,7450,7450,7450,0
20231117,182600,802799850,7450,7450,7450,7450,0
20231117,182500,802799850,7450,7450,7450,7450,0
20231117,182400,802799850,7450,7450,7450,7450,0
20231117,182300,802799850,7450,7450,7450,7450,0
20231117,182200,802799850,7450,7450,7450,7450,0
20231117,182100,802799850,7450,7450,7450,7450,0
20231117,182000,802799850,7450,7450,7450,7450,3803
20231117,181900,802799850,7450,7450,7450,7450,0
20231117,181800,802799850,7450,7450,7450,7450,0
20231117,181700,802799850,7450,7450,7450,7450,0
20231117,181600,802799850,7450,7450,7450,7450,0
20231117,181500,802799850,7450,7450,7450,7450,0
20231117,181400,802799850,7450,7450,7450,7450,0
20231117,181300,802799850,7450,7450,7450,7450,0
20231117,181200,802799850,7450,7450,7450,7450,0
20231117,181100,802799850,7450,7450,7450,7450,0
20231117,181000,802799850,7450,7450,7450,7450,0
20231117,180900,802799850,7450,7450,7450,7450,0
20231117,180800,802799850,7450,7450,7450,7450,0
20231117,180700,802799850,7450,7450,7450,7450,0
20231117,180600,802799850,7450,7450,7450,7450,0
20231117,180500,802799850,7450,7450,7450,7450,0
20231117,180400,802799850,7450,7450,7450,7450,0
20231117,180300,802799850,7450,7450,7450,7450,0
20231117,180200,802799850,7450,7450,7450,7450,0
20231117,180100,802799850,7450,7450,7450,7450,0
20231117,180000,802799850,7450,7450,7450,7450,0
20231117,175900,802799850,7450,7450,7450,7450,0
20231117,175800,802799850,7450,7450,7450,7450,0
20231117,175700,802799850,7450,7450,7450,7450,0
20231117,175600,802799850,7450,7450,7450,7450,0
20231117,175500,802799850,7450,7450,7450,7450,0
20231117,175400,802799850,7450,7450,7450,7450,0
20231117,175300,802799850,7450,7450,7450,7450,0
20231117,175200,802799850,7450,7450,7450,7450,0
20231117,175100,802799850,7450,7450,7450,7450,0
20231117,175000,802799850,7450,7450,7450,7450,3803
20231117,174900,802799850,7450,7450,7450,7450,0
20231117,174800,802799850,7450,7450,7450,7450,0
20231117,174700,802799850,7450,7450,7450,7450,0
20231117,174600,802799850,7450,7450,7450,7450,0
20231117,174500,802799850,7450,7450,7450,7450,0
20231117,174400,802799850,7450,7450,7450,7450,0
20231117,174300,802799850,7450,7450,7450,7450,0
20231117,174200,802799850,7450,7450,7450,7450,0
20231117,174100,802799850,7450,7450,7450,7450,0
20231117,174000,802799850,7450,7450,7450,7450,0
20231117,173900,802799850,7450,7450,7450,7450,0
20231117,173800,802799850,7450,7450,7450,7450,0
20231117,173700,802799850,7450,7450,7450,7450,0
20231117,173600,802799850,7450,7450,7450,7450,0
20231117,173500,802799850,7450,7450,7450,7450,0
20231117,173400,802799850,7450,7450,7450,7450,0
20231117,173300,802799850,7450,7450,7450,7450,0
20231117,173200,802799850,7450,7450,7450,7450,0
20231117,173100,802799850,7450,7450,7450,7450,0
20231117,173000,802799850,7450,7450,7450,7450,0
20231117,172900,802799850,7450,7450,7450,7450,0
20231117,172800,802799850,7450,7450,7450,7450,0
20231117,172700,802799850,7450,7450,7450,7450,0
20231117,172600,802799850,7450,7450,7450,7450,0
20231117,172500,802799850,7450,7450,7450,7450,0
20231117,172400,802799850,7450,7450,7450,7450,0
20231117,172300,802799850,7450,7450,7450,7450,0
20231117,172200,802799850,7450,7450,7450,7450,0
20231117,172100,802799850,7450,7450,7450,7450,0
20231117,172000,802799850,7450,7450,7450,7450,3803
20231117,171900,802799850,7450,7450,7450,7450,0
20231117,171800,802799850,7450,7450,7450,7450,0
20231117,171700,802799850,7450,7450,7450,7450,0
20231117,171600,802799850,7450,7450,7450,7450,0
20231117,171500,802799850,7450,7450,7450,7450,0
20231117,171400,802799850,7450,7450,7450,7450,0
20231117,171300,802799850,7450,7450,7450,7450,0
20231117,171200,802799850,7450,7450,7450,7450,0
20231117,171100,802799850,7450,7450,7450,7450,0
20231117,171000,802799850,7450,7450,7450,7450,0
20231117,170900,802799850,7450,7450,7450,7450,0
20231117,170800,802799850,7450,7450,7450,7450,0
20231117,170700,802799850,7450,7450,7450,7450,0
20231117,170600,802799850,7450,7450,7450,7450,0
20231117,170500,802799850,7450,7450,7450,7450,0
20231117,170400,802799850,7450,7450,7450,7450,0
20231117,170300,802799850,7450,7450,7450,7450,0
20231117,170200,802799850,7450,7450,7450,7450,0
20231117,170100,802799850,7450,7450,7450,7450,0
20231117,170000,802799850,7450,7450,7450,7450,0
20231117,165900,802799850,7450,7450,7450,7450,0
20231117,165800,802799850,7450,7450,7450,7450,0
20231117,165700,802799850,7450,7450,7450,7450,0
20231117,165600,802799850,7450,7450,7450,7450,0
20231117,165500,802799850,7450,7450,7450,7450,0
20231117,165400,802799850,7450,7450,7450,7450,0
20231117,165300,802799850,7450,7450,7450,7450,0
20231117,165200,802799850,7450,7450,7450,7450,0
20231117,165100,802799850,7450,7450,7450,7450,0
20231117,165000,802799850,7450,7450,7450,7450,3803
20231117,164900,802799850,7450,7450,7450,7450,0
20231117,164800,802799850,7450,7450,7450,7450,0
20231117,164700,802799850,7450,7450,7450,7450,0
20231117,164600,802799850,7450,7450,7450,7450,0
20231117,164500,802799850,7450,7450,7450,7450,0
20231117,164400,802799850,7450,7450,7450,7450,0
20231117,164300,802799850,7450,7450,7450,7450,0
20231117,164200,802799850,7450,7450,7450,7450,0
20231117,164100,802799850,7450,7450,7450,7450,0
20231117,164000,802799850,7450,7450,7450,7450,0
20231117,163900,802799850,7450,7450,7450,7450,0
20231117,163800,802799850,7450,7450,7450,7450,0
20231117,163700,802799850,7450,7450,7450,7450,0
20231117,163600,802799850,7450,7450,7450,7450,0
20231117,163500,802799850,7450,7450,7450,7450,0
20231117,163400,802799850,7450,7450,7450,7450,0
20231117,163300,802799850,7450,7450,7450,7450,0
20231117,163200,802799850,7450,7450,7450,7450,0
20231117,163100,802799850,7450,7450,7450,7450,0
20231117,163000,802799850,7450,7450,7450,7450,0
20231117,162900,802799850,7450,7450,7450,7450,0
20231117,162800,802799850,7450,7450,7450,7450,0
20231117,162700,802799850,7450,7450,7450,7450,0
20231117,162600,802799850,7450,7450,7450,7450,0
20231117,162500,802799850,7450,7450,7450,7450,0
20231117,162400,802799850,7450,7450,7450,7450,0
20231117,162300,802799850,7450,7450,7450,7450,0
20231117,162200,802799850,7450,7450,7450,7450,0
20231117,162100,802799850,7450,7450,7450,7450,0
20231117,162000,802799850,7450,7450,7450,7450,3803
20231117,161900,802799850,7450,7450,7450,7450,0
20231117,161800,802799850,7450,7450,7450,7450,0
20231117,161700,802799850,7450,7450,7450,7450,0
20231117,161600,802799850,7450,7450,7450,7450,0
20231117,161500,802799850,7450,7450,7450,7450,0
20231117,161400,802799850,7450,7450,7450,7450,0
20231117,161300,802799850,7450,7450,7450,7450,0
20231117,161200,802799850,7450,7450,7450,7450,0
20231117,161100,802799850,7450,7450,7450,7450,0
20231117,161000,802799850,7450,7450,7450,7450,0
20231117,160900,802799850,7450,7450,7450,7450,0
20231117,160800,802799850,7450,7450,7450,7450,0
20231117,160700,802799850,7450,7450,7450,7450,0
20231117,160600,802799850,7450,7450,7450,7450,0
20231117,160500,802799850,7450,7450,7450,7450,0
20231117,160400,802799850,7450,7450,7450,7450,0
20231117,160300,802799850,7450,7450,7450,7450,0
20231117,160200,802799850,7450,7450,7450,7450,0
20231117,160100,802799850,7450,7450,7450,7450,0
20231117,160000,802799850,7450,7450,7450,7450,0
20231117,155900,802799850,7450,7450,7450,7450,0
20231117,155800,802799850,7450,7450,7450,7450,0
20231117,155700,802799850,7450,7450,7450,7450,0
20231117,155600,802799850,7450,7450,7450,7450,0
20231117,155500,802799850,7450,7450,7450,7450,0
20231117,155400,802799850,7450,7450,7450,7450,0
20231117,155300,802799850,7450,7450,7450,7450,0
20231117,155200,802799850,7450,7450,7450,7450,0
20231117,155100,802799850,7450,7450,7450,7450,0
20231117,155000,802799850,7450,7450,7450,7450,3803
20231117,154900,802799850,7450,7450,7450,7450,0
20231117,154800,802799850,7450,7450,7450,7450,0
20231117,154700,802799850,7450,7450,7450,7450,0
20231117,154600,802799850,7450,7450,7450,7450,0
20231117,154500,802799850,7450,7450,7450,7450,0
20231117,154400,802799850,7450,7450,7450,7450,0
20231117,154300,802799850,7450,7450,7450,7450,0
20231117,154200,802799850,7450,7450,7450,7450,0
20231117,154100,802799850,7450,7450,7450,7450,0
20231117,154000,802799850,7450,7450,7450,7450,0
20231117,153900,802799850,7450,7450,7450,7450,0
20231117,153800,802799850,7450,7450,7450,7450,0
20231117,153700,802799850,7450,7450,7450,7450,0
20231117,153600,802799850,7450,7450,7450,7450,0
20231117,153500,802799850,7450,7450,7450,7450,0
20231117,153400,802799850,7450,7450,7450,7450,0
20231117,153300,802799850,7450,7450,7450,7450,0
20231117,153200,802799850,7450,7450,7450,7450,0
20231117,153100,802799850,7450,7450,7450,7450,0
20231117,153000,802799850,7450,7450,7450,7450,3803
20231117,152900,774467500,7450,7450,7450,7450,0
20231117,152800,774467500,7450,7450,7450,7450,0
20231117,152700,774467500,7450,7450,7450,7450,0
20231117,152600,774467500,7450,7450,7450,7450,0
20231117,152500,774467500,7450,7450,7450,7450,0
20231117,152400,774467500,7450,7450,7450,7450,0
20231117,152300,774467500,7450,7450,7450,7450,0
20231117,152200,774467500,7450,7450,7450,7450,0
20231117,152100,774467500,7450,7450,7450,7450,0
20231117,152000,774467500,7450,7450,7450,7450,0
20231117,151900,774467500,7450,7430,7550,7430,1940
20231117,151800,759937380,7430,7440,7450,7430,142
20231117,151700,758880170,7430,7430,7440,7430,497
20231117,151600,755186270,7430,7430,7440,7420,95
20231117,151500,754480380,7420,7440,7450,7410,254
20231117,151400,752594780,7430,7430,7440,7420,185
20231117,151300,751220530,7410,7390,7420,7390,117
20231117,151200,750354020,7390,7390,7390,7390,65
20231117,151100,749873670,7470,7390,7480,7380,207
20231117,151000,748337130,7390,7390,7430,7380,305
20231117,150900,746083560,7380,7380,7390,7380,128
20231117,150800,745138790,7380,7370,7380,7370,75
20231117,150700,744585360,7370,7380,7380,7370,528
20231117,150600,740690470,7380,7370,7380,7370,69
20231117,150500,740181340,7370,7370,7380,7370,615
20231117,150400,735648460,7370,7380,7390,7370,72
20231117,150300,735117360,7380,7380,7380,7370,370
20231117,150200,732387300,7380,7370,7380,7370,156
20231117,150100,731236170,7370,7380,7390,7370,1497
20231117,150000,720188250,7380,7390,7390,7380,716
20231117,145900,714903020,7390,7390,7390,7390,356
20231117,145800,712272180,7390,7390,7390,7390,100
20231117,145700,711533180,7410,7390,7410,7390,26
20231117,145600,711341000,7390,7390,7390,7390,124
20231117,145500,710424640,7390,7390,7400,7390,61
20231117,145400,709973840,7390,7390,7400,7390,131
20231117,145300,709005740,7390,7390,7400,7390,64
20231117,145200,708532730,7390,7390,7400,7390,158
20231117,145100,707365100,7390,7390,7400,7390,142
20231117,145000,706315690,7400,7390,7400,7390,107
20231117,144900,705524510,7390,7390,7390,7390,77
20231117,144800,704955480,7390,7400,7410,7390,2428
20231117,144700,686993430,7410,7410,7420,7410,185
20231117,144600,685622280,7410,7410,7420,7410,231
20231117,144500,683910560,7410,7410,7450,7400,84
20231117,144400,683288160,7410,7430,7490,7410,486
20231117,144300,679662150,7400,7410,7430,7400,99
20231117,144200,678929390,7410,7400,7410,7400,120
20231117,144100,678041250,7400,7400,7400,7400,106
20231117,144000,677256850,7400,7400,7410,7400,377
20231117,143900,674463970,7400,7400,7410,7400,66
20231117,143800,673975420,7410,7400,7410,7400,215
20231117,143700,672383640,7400,7400,7410,7400,139
20231117,143600,671354040,7400,7410,7410,7400,411
20231117,143500,668308820,7410,7410,7430,7410,863
20231117,143400,661912970,7410,7420,7420,7410,139
20231117,143300,660882920,7410,7410,7420,7410,68
20231117,143200,660379030,7410,7410,7420,7410,138
20231117,143100,659356440,7410,7430,7430,7410,127
20231117,143000,658414750,7410,7420,7420,7410,1057
20231117,142900,650572010,7420,7420,7430,7420,137
20231117,142800,649555460,7420,7420,7430,7420,45
20231117,142700,649221410,7420,7420,7430,7420,124
20231117,142600,648301320,7420,7420,7430,7420,68
20231117,142500,647796750,7420,7430,7430,7420,112
20231117,142400,646965000,7430,7430,7440,7420,125
20231117,142300,646036340,7430,7430,7440,7430,100
20231117,142200,645293330,7430,7420,7430,7420,144
20231117,142100,644223610,7420,7420,7420,7420,78
20231117,142000,643644850,7420,7420,7430,7420,167
20231117,141900,642405700,7430,7420,7430,7420,133
20231117,141800,641418640,7420,7420,7430,7420,101
20231117,141700,640669210,7420,7420,7420,7420,90
20231117,141600,640001410,7420,7430,7430,7420,135
20231117,141500,638999200,7420,7420,7450,7420,57
20231117,141400,638575870,7420,7420,7430,7420,399
20231117,141300,635612290,7420,7420,7430,7420,1487
20231117,141200,624578740,7420,7420,7430,7420,67
20231117,141100,624081590,7430,7430,7430,7430,185
20231117,141000,622707040,7430,7430,7450,7430,117
20231117,140900,621837470,7430,7430,7430,7430,74
20231117,140800,621287650,7430,7430,7440,7430,294
20231117,140700,619101230,7430,7420,7430,7420,527
20231117,140600,615186230,7420,7420,7430,7420,312
20231117,140500,612871180,7430,7420,7430,7420,259
20231117,140400,610949340,7420,7410,7430,7410,165
20231117,140300,609725480,7410,7420,7420,7410,534
20231117,140200,605763320,7420,7420,7420,7420,76
20231117,140100,605199400,7420,7420,7430,7420,104
20231117,140000,604427410,7430,7430,7440,7420,252
20231117,135900,602555020,7430,7420,7440,7420,102
20231117,135800,601797420,7420,7440,7450,7420,820
20231117,135700,595707260,7440,7430,7450,7430,131
20231117,135600,594732980,7430,7430,7440,7430,79
20231117,135500,594146000,7460,7420,7460,7420,176
20231117,135400,592837990,7420,7420,7470,7420,126
20231117,135300,591902470,7420,7430,7440,7420,114
20231117,135200,591055520,7430,7420,7430,7420,63
20231117,135100,590587790,7420,7440,7470,7420,116
20231117,135000,589726080,7430,7430,7430,7420,56
20231117,134900,589310470,7420,7430,7430,7420,198
20231117,134800,587840640,7430,7430,7470,7430,43
20231117,134700,587521110,7430,7420,7430,7420,322
20231117,134600,585131290,7420,7430,7430,7420,145
20231117,134500,584055220,7420,7430,7520,7420,229
20231117,134400,582349570,7430,7420,7440,7420,78
20231117,134300,581770660,7420,7430,7460,7420,125
20231117,134200,580842100,7430,7430,7480,7420,105
20231117,134100,580062030,7430,7430,7430,7430,61
20231117,134000,579608800,7440,7420,7500,7420,452
20231117,133900,576239430,7420,7420,7430,7420,108
20231117,133800,575437820,7420,7430,7430,7420,425
20231117,133700,572280620,7430,7430,7430,7420,64
20231117,133600,571805240,7430,7420,7430,7420,339
20231117,133500,569288040,7420,7420,7460,7420,188
20231117,133400,567891630,7420,7430,7430,7420,73
20231117,133300,567349840,7430,7430,7440,7430,177
20231117,133200,566034680,7430,7420,7450,7420,144
20231117,133100,564965300,7420,7420,7440,7420,210
20231117,133000,563404650,7420,7410,7420,7410,286
20231117,132900,561282970,7410,7410,7420,7410,167
20231117,132800,560045480,7410,7410,7420,7410,110
20231117,132700,559229820,7420,7400,7420,7400,146
20231117,132600,558147940,7400,7410,7410,7400,1870
20231117,132500,544308520,7410,7410,7410,7400,150
20231117,132400,543197400,7400,7440,7440,7400,7027
20231117,132300,491089960,7440,7450,7450,7440,93
20231117,132200,490397990,7440,7440,7450,7440,1212
20231117,132100,481380630,7450,7440,7450,7440,95
20231117,132000,480673630,7440,7450,7450,7440,109
20231117,131900,479862610,7450,7440,7450,7440,98
20231117,131800,479133390,7450,7450,7450,7440,149
20231117,131700,478024320,7450,7440,7450,7440,173
20231117,131600,476736080,7440,7440,7450,7440,174
20231117,131500,475441110,7440,7450,7460,7440,712
20231117,131400,470136600,7450,7450,7450,7450,122
20231117,131300,469227700,7450,7450,7470,7450,1076
20231117,131200,461211480,7450,7450,7480,7450,57
20231117,131100,460786800,7460,7470,7470,7460,875
20231117,131000,454256620,7460,7460,7470,7460,135
20231117,130900,453249490,7470,7460,7470,7460,25
20231117,130800,453062980,7460,7460,7460,7460,422
20231117,130700,449914860,7460,7470,7490,7460,1080
20231117,130600,441849340,7470,7490,7490,7470,1283
20231117,130500,432253550,7490,7490,7490,7490,88
20231117,130400,431594430,7490,7510,7510,7490,49
20231117,130300,431227390,7500,7500,7500,7500,0
20231117,130200,431227390,7500,7500,7500,7500,100
20231117,130100,430477390,7500,7510,7510,7500,2
20231117,130000,430462380,7500,7510,7510,7500,30
20231117,125900,430237280,7490,7490,7490,7490,0
20231117,125800,430237280,7490,7490,7490,7490,19
20231117,125700,430094970,7490,7490,7490,7480,105
20231117,125600,429308890,7480,7490,7490,7480,10
20231117,125500,429234080,7500,7500,7500,7500,2
20231117,125400,429219080,7520,7500,7520,7490,557
20231117,125300,425047100,7520,7520,7520,7520,1
20231117,125200,425039580,7520,7520,7520,7520,0
20231117,125100,425039580,7520,7520,7520,7520,1
20231117,125000,425032060,7500,7500,7500,7500,12
20231117,124900,424942060,7500,7510,7510,7500,38
20231117,124800,424657050,7520,7510,7520,7510,9
20231117,124700,424589450,7510,7510,7510,7510,200
20231117,124600,423087450,7510,7510,7510,7510,1
20231117,124500,423079940,7520,7520,7520,7520,2
20231117,124400,423064900,7520,7520,7520,7520,0
20231117,124300,423064900,7520,7520,7520,7520,20
20231117,124200,422914500,7520,7520,7520,7520,1
20231117,124100,422906980,7520,7520,7520,7520,0
20231117,124000,422906980,7520,7520,7520,7520,200
20231117,123900,421402980,7520,7520,7520,7520,1
20231117,123800,421395460,7490,7490,7490,7490,51
20231117,123700,421013470,7530,7510,7530,7510,3
20231117,123600,420990920,7530,7530,7530,7530,0
20231117,123500,420990920,7530,7530,7530,7530,1
20231117,123400,420983390,7530,7530,7530,7530,0
20231117,123300,420983390,7530,7520,7530,7520,24
20231117,123200,420802900,7520,7520,7520,7520,9
20231117,123100,420735220,7520,7520,7520,7520,0
20231117,123000,420735220,7520,7520,7520,7520,3
20231117,122900,420712660,7520,7520,7520,7520,23
20231117,122800,420539700,7520,7500,7530,7490,202
20231117,122700,419025610,7530,7530,7530,7500,33
20231117,122600,418777870,7530,7530,7530,7530,43
20231117,122500,418454080,7530,7530,7530,7530,0
20231117,122400,418454080,7530,7530,7530,7530,5
20231117,122300,418416430,7530,7520,7530,7520,8
20231117,122200,418356230,7540,7540,7540,7540,0
20231117,122100,418356230,7540,7510,7540,7500,170
20231117,122000,417075800,7540,7530,7540,7530,21
20231117,121900,416917560,7540,7530,7540,7530,15
20231117,121800,416804560,7550,7550,7550,7550,0
20231117,121700,416804560,7550,7550,7550,7550,2
20231117,121600,416789460,7550,7550,7550,7550,0
20231117,121500,416789460,7550,7550,7550,7550,20
20231117,121400,416638460,7550,7550,7550,7550,0
20231117,121300,416638460,7550,7550,7550,7550,1
20231117,121200,416630910,7500,7500,7500,7500,81
20231117,121100,416023410,7550,7550,7550,7500,109
20231117,121000,415205500,7550,7550,7550,7550,1
20231117,120900,415197950,7550,7550,7550,7550,0
20231117,120800,415197950,7550,7550,7550,7550,4
20231117,120700,415167750,7550,7550,7550,7550,2
20231117,120600,415152650,7510,7500,7510,7500,138
20231117,120500,414116640,7510,7510,7510,7510,120
20231117,120400,413215440,7540,7540,7540,7540,1
20231117,120300,413207900,7540,7540,7540,7540,0
20231117,120200,413207900,7540,7540,7540,7540,10
20231117,120100,413132500,7540,7540,7540,7540,1
20231117,120000,413124960,7540,7520,7540,7520,6
20231117,115900,413079740,7540,7540,7540,7540,6
20231117,115800,413034500,7540,7540,7540,7540,1
20231117,115700,413026960,7540,7510,7540,7510,41
20231117,115600,412718720,7500,7500,7500,7500,27
20231117,115500,412516220,7540,7540,7540,7540,22
20231117,115400,412350340,7540,7540,7540,7540,98
20231117,115300,411611420,7540,7540,7540,7540,7
20231117,115200,411558640,7540,7540,7540,7540,13
20231117,115100,411460620,7490,7510,7540,7490,2118
20231117,115000,395585040,7510,7520,7520,7510,299
20231117,114900,393338550,7510,7530,7530,7510,280
20231117,114800,391233860,7550,7550,7550,7550,1
20231117,114700,391226310,7550,7550,7550,7550,0
20231117,114600,391226310,7550,7550,7550,7550,2
20231117,114500,391211210,7540,7520,7540,7520,2
20231117,114400,391196150,7530,7550,7550,7530,36
20231117,114300,390924990,7550,7550,7550,7530,31
20231117,114200,390690960,7550,7550,7550,7550,15
20231117,114100,390577710,7550,7550,7550,7550,0
20231117,114000,390577710,7550,7550,7550,7550,0
20231117,113900,390577710,7550,7550,7550,7550,26
20231117,113800,390381410,7550,7520,7550,7520,14
20231117,113700,390275770,7550,7550,7550,7550,100
20231117,113600,389520770,7550,7550,7550,7550,0
20231117,113500,389520770,7550,7550,7550,7550,16
20231117,113400,389399970,7550,7550,7550,7550,0
20231117,113300,389399970,7550,7550,7550,7550,0
20231117,113200,389399970,7550,7510,7550,7500,168
20231117,113100,388138970,7510,7510,7510,7510,0
20231117,113000,388138970,7510,7520,7520,7510,178
20231117,112900,386800800,7530,7540,7550,7530,6
20231117,112800,386755580,7550,7550,7550,7550,0
20231117,112700,386755580,7550,7550,7550,7550,0
20231117,112600,386755580,7550,7550,7550,7550,1
20231117,112500,386748030,7550,7550,7550,7550,0
20231117,112400,386748030,7550,7550,7550,7550,0
20231117,112300,386748030,7550,7550,7550,7550,1
20231117,112200,386740480,7550,7550,7550,7550,0
20231117,112100,386740480,7550,7550,7550,7550,20
20231117,112000,386589480,7550,7550,7550,7550,1
20231117,111900,386581930,7520,7550,7550,7520,59
20231117,111800,386137650,7550,7550,7550,7550,0
20231117,111700,386137650,7550,7550,7550,7550,1
20231117,111600,386130100,7520,7540,7540,7520,11
20231117,111500,386047180,7560,7560,7560,7560,10
20231117,111400,385971580,7560,7560,7560,7560,1
20231117,111300,385964020,7560,7560,7560,7560,2
20231117,111200,385948900,7520,7560,7560,7520,42
20231117,111100,385632980,7560,7560,7560,7560,1
20231117,111000,385625420,7560,7530,7560,7530,201
20231117,110900,384111860,7520,7520,7520,7520,0
20231117,110800,384111860,7520,7520,7520,7520,6
20231117,110700,384066740,7520,7520,7520,7520,0
20231117,110600,384066740,7520,7520,7520,7520,0
20231117,110500,384066740,7520,7520,7520,7520,128
20231117,110400,383104180,7500,7520,7520,7500,52
20231117,110300,382714140,7520,7520,7520,7520,46
20231117,110200,382368220,7520,7520,7520,7520,111
20231117,110100,381533500,7520,7500,7520,7500,2
20231117,110000,381518480,7490,7490,7490,7490,0
20231117,105900,381518480,7490,7500,7500,7490,768
20231117,105800,375758900,7520,7520,7520,7520,0
20231117,105700,375758900,7520,7510,7520,7510,568
20231117,105600,371493210,7520,7520,7520,7520,0
20231117,105500,371493210,7520,7560,7560,7520,149
20231117,105400,370372650,7520,7520,7520,7520,14
20231117,105300,370267370,7520,7520,7520,7520,38
20231117,105200,369981610,7520,7540,7540,7520,27
20231117,105100,369778410,7520,7520,7520,7520,0
20231117,105000,369778410,7520,7520,7520,7510,32
20231117,104900,369537830,7520,7520,7520,7520,200
20231117,104800,368033830,7520,7530,7530,7520,351
20231117,104700,365393570,7530,7530,7530,7530,41
20231117,104600,365084840,7530,7550,7550,7530,89
20231117,104500,364414290,7570,7570,7570,7570,1
20231117,104400,364406720,7540,7540,7540,7540,10
20231117,104300,364331320,7570,7570,7570,7570,1
20231117,104200,364323750,7570,7570,7570,7570,2
20231117,104100,364308610,7540,7570,7570,7540,105
20231117,104000,363516850,7570,7570,7570,7530,46
20231117,103900,363170310,7540,7540,7540,7540,6
20231117,103800,363125070,7530,7540,7540,7530,126
20231117,103700,362176090,7540,7540,7540,7540,6
20231117,103600,362130850,7580,7580,7580,7580,4
20231117,103500,362100530,7580,7580,7580,7580,2
20231117,103400,362085370,7580,7540,7580,7530,48
20231117,103300,361723810,7530,7530,7530,7530,0
20231117,103200,361723810,7530,7530,7530,7530,26
20231117,103100,361528030,7580,7580,7580,7580,17
20231117,103000,361399170,7590,7560,7590,7560,99
20231117,102900,360650700,7550,7550,7550,7550,0
20231117,102800,360650700,7550,7550,7550,7550,10
20231117,102700,360575200,7570,7570,7570,7570,8
20231117,102600,360514640,7570,7570,7570,7570,22
20231117,102500,360348100,7570,7570,7570,7570,0
20231117,102400,360348100,7570,7550,7570,7550,218
20231117,102300,358700340,7550,7520,7550,7520,12
20231117,102200,358610040,7570,7570,7570,7570,0
20231117,102100,358610040,7570,7570,7570,7570,2
20231117,102000,358594900,7570,7580,7580,7530,394
20231117,101900,355627780,7580,7580,7580,7540,191
20231117,101800,354187000,7550,7550,7550,7550,0
20231117,101700,354187000,7550,7570,7570,7550,344
20231117,101600,351589770,7580,7580,7580,7580,15
20231117,101500,351476070,7580,7580,7580,7550,160
20231117,101400,350267020,7580,7580,7580,7580,0
20231117,101300,350267020,7580,7580,7580,7580,18
20231117,101200,350130580,7580,7570,7580,7570,51
20231117,101100,349744470,7570,7570,7570,7570,252
20231117,101000,347836830,7550,7550,7550,7550,50
20231117,100900,347459330,7560,7580,7580,7560,66
20231117,100800,346960150,7580,7580,7580,7580,23
20231117,100700,346785810,7560,7570,7570,7560,585
20231117,100600,342357730,7570,7560,7570,7560,92
20231117,100500,341662180,7560,7550,7560,7550,583
20231117,100400,337257410,7550,7540,7550,7540,120
20231117,100300,336352510,7540,7510,7540,7510,330
20231117,100200,333867850,7510,7510,7510,7510,502
20231117,100100,330097830,7510,7560,7570,7510,151
20231117,100000,328956110,7570,7540,7570,7540,206
20231117,095900,327399690,7530,7530,7530,7530,70
20231117,095800,326872590,7530,7510,7530,7510,163
20231117,095700,325646420,7530,7530,7530,7530,85
20231117,095600,325006370,7530,7530,7530,7530,30
20231117,095500,324780470,7530,7530,7530,7530,0
20231117,095400,324780470,7530,7530,7530,7530,140
20231117,095300,323726270,7550,7530,7550,7530,129
20231117,095200,322754670,7530,7500,7530,7500,11
20231117,095100,322672140,7490,7500,7500,7490,155
20231117,095000,321510940,7530,7510,7530,7500,834
20231117,094900,315255490,7500,7490,7500,7490,503
20231117,094800,311484900,7470,7440,7470,7440,307
20231117,094700,309199920,7470,7470,7470,7440,903
20231117,094600,302472840,7490,7490,7490,7490,4
20231117,094500,302442880,7490,7490,7490,7490,24
20231117,094400,302263120,7470,7460,7480,7460,5
20231117,094300,302225780,7460,7460,7460,7460,51
20231117,094200,301845320,7440,7460,7460,7440,500
20231117,094100,298122790,7460,7490,7490,7460,363
20231117,094000,295412720,7490,7490,7490,7490,204
20231117,093900,293884760,7450,7450,7450,7450,55
20231117,093800,293475010,7450,7460,7460,7450,525
20231117,093700,289563750,7460,7460,7460,7450,1011
20231117,093600,282021750,7460,7460,7460,7460,97
20231117,093500,281298130,7470,7470,7480,7460,955
20231117,093400,274170170,7470,7490,7490,7470,860
20231117,093300,267745830,7480,7470,7490,7470,97
20231117,093200,267020360,7480,7470,7490,7460,337
20231117,093100,264503940,7490,7480,7490,7460,99
20231117,093000,263764350,7480,7470,7490,7460,276
20231117,092900,261703660,7470,7420,7470,7410,145
20231117,092800,260627290,7400,7490,7490,7400,3858
20231117,092700,231947730,7490,7500,7510,7490,276
20231117,092600,229879320,7500,7540,7540,7500,2431
20231117,092500,211619190,7530,7530,7530,7530,3
20231117,092400,211596600,7520,7520,7520,7520,0
20231117,092300,211596600,7520,7530,7550,7520,60
20231117,092200,211143830,7550,7530,7550,7520,1627
20231117,092100,198891750,7530,7540,7540,7530,70
20231117,092000,198364580,7530,7550,7550,7530,1913
20231117,091900,183938460,7570,7560,7570,7560,271
20231117,091800,181889640,7550,7560,7560,7550,151
20231117,091700,180749080,7560,7560,7560,7550,25
20231117,091600,180560300,7560,7570,7570,7540,2823
20231117,091500,159238900,7560,7610,7610,7560,2147
20231117,091400,142971810,7650,7650,7650,7650,0
20231117,091300,142971810,7650,7650,7650,7650,100
20231117,091200,142206810,7650,7610,7650,7610,517
20231117,091100,138272400,7640,7650,7650,7640,139
20231117,091000,137209440,7650,7590,7650,7590,1564
20231117,090900,125264130,7590,7590,7590,7590,0
20231117,090800,125264130,7590,7580,7620,7580,1049
20231117,090700,117305410,7570,7560,7580,7560,223
20231117,090600,115617990,7560,7600,7600,7560,1244
20231117,090500,106184110,7590,7620,7640,7580,784
20231117,090400,100217410,7640,7650,7680,7630,599
20231117,090300,95631800,7640,7570,7640,7550,242
20231117,090200,93791550,7550,7670,7670,7550,2492
20231117,090100,74811590,7620,7690,7690,7610,1305
20231117,090000,64839100,7710,7810,7810,7710,8008