KissMeData/265520/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,205100,442093040,17080,17080,17080,17080,567
20231113,205000,442093040,17080,17080,17080,17080,0
20231113,204900,442093040,17080,17080,17080,17080,0
20231113,204800,442093040,17080,17080,17080,17080,0
20231113,204700,442093040,17080,17080,17080,17080,0
20231113,204600,442093040,17080,17080,17080,17080,0
20231113,204500,442093040,17080,17080,17080,17080,0
20231113,204400,442093040,17080,17080,17080,17080,0
20231113,204300,442093040,17080,17080,17080,17080,0
20231113,204200,442093040,17080,17080,17080,17080,0
20231113,204100,442093040,17080,17080,17080,17080,0
20231113,204000,442093040,17080,17080,17080,17080,0
20231113,203900,442093040,17080,17080,17080,17080,0
20231113,203800,442093040,17080,17080,17080,17080,0
20231113,203700,442093040,17080,17080,17080,17080,0
20231113,203600,442093040,17080,17080,17080,17080,0
20231113,203500,442093040,17080,17080,17080,17080,0
20231113,203400,442093040,17080,17080,17080,17080,0
20231113,203300,442093040,17080,17080,17080,17080,0
20231113,203200,442093040,17080,17080,17080,17080,0
20231113,203100,442093040,17080,17080,17080,17080,0
20231113,203000,442093040,17080,17080,17080,17080,0
20231113,202900,442093040,17080,17080,17080,17080,0
20231113,202800,442093040,17080,17080,17080,17080,0
20231113,202700,442093040,17080,17080,17080,17080,0
20231113,202600,442093040,17080,17080,17080,17080,0
20231113,202500,442093040,17080,17080,17080,17080,0
20231113,202400,442093040,17080,17080,17080,17080,0
20231113,202300,442093040,17080,17080,17080,17080,0
20231113,202200,442093040,17080,17080,17080,17080,0
20231113,202100,442093040,17080,17080,17080,17080,567
20231113,202000,442093040,17080,17080,17080,17080,0
20231113,201900,442093040,17080,17080,17080,17080,0
20231113,201800,442093040,17080,17080,17080,17080,0
20231113,201700,442093040,17080,17080,17080,17080,0
20231113,201600,442093040,17080,17080,17080,17080,0
20231113,201500,442093040,17080,17080,17080,17080,0
20231113,201400,442093040,17080,17080,17080,17080,0
20231113,201300,442093040,17080,17080,17080,17080,0
20231113,201200,442093040,17080,17080,17080,17080,0
20231113,201100,442093040,17080,17080,17080,17080,0
20231113,201000,442093040,17080,17080,17080,17080,0
20231113,200900,442093040,17080,17080,17080,17080,0
20231113,200800,442093040,17080,17080,17080,17080,0
20231113,200700,442093040,17080,17080,17080,17080,0
20231113,200600,442093040,17080,17080,17080,17080,0
20231113,200500,442093040,17080,17080,17080,17080,0
20231113,200400,442093040,17080,17080,17080,17080,0
20231113,200300,442093040,17080,17080,17080,17080,0
20231113,200200,442093040,17080,17080,17080,17080,0
20231113,200100,442093040,17080,17080,17080,17080,0
20231113,200000,442093040,17080,17080,17080,17080,0
20231113,195900,442093040,17080,17080,17080,17080,0
20231113,195800,442093040,17080,17080,17080,17080,0
20231113,195700,442093040,17080,17080,17080,17080,0
20231113,195600,442093040,17080,17080,17080,17080,0
20231113,195500,442093040,17080,17080,17080,17080,0
20231113,195400,442093040,17080,17080,17080,17080,0
20231113,195300,442093040,17080,17080,17080,17080,0
20231113,195200,442093040,17080,17080,17080,17080,0
20231113,195100,442093040,17080,17080,17080,17080,567
20231113,195000,442093040,17080,17080,17080,17080,0
20231113,194900,442093040,17080,17080,17080,17080,0
20231113,194800,442093040,17080,17080,17080,17080,0
20231113,194700,442093040,17080,17080,17080,17080,0
20231113,194600,442093040,17080,17080,17080,17080,0
20231113,194500,442093040,17080,17080,17080,17080,0
20231113,194400,442093040,17080,17080,17080,17080,0
20231113,194300,442093040,17080,17080,17080,17080,0
20231113,194200,442093040,17080,17080,17080,17080,0
20231113,194100,442093040,17080,17080,17080,17080,0
20231113,194000,442093040,17080,17080,17080,17080,0
20231113,193900,442093040,17080,17080,17080,17080,0
20231113,193800,442093040,17080,17080,17080,17080,0
20231113,193700,442093040,17080,17080,17080,17080,0
20231113,193600,442093040,17080,17080,17080,17080,0
20231113,193500,442093040,17080,17080,17080,17080,0
20231113,193400,442093040,17080,17080,17080,17080,0
20231113,193300,442093040,17080,17080,17080,17080,0
20231113,193200,442093040,17080,17080,17080,17080,0
20231113,193100,442093040,17080,17080,17080,17080,0
20231113,193000,442093040,17080,17080,17080,17080,0
20231113,192900,442093040,17080,17080,17080,17080,0
20231113,192800,442093040,17080,17080,17080,17080,0
20231113,192700,442093040,17080,17080,17080,17080,0
20231113,192600,442093040,17080,17080,17080,17080,0
20231113,192500,442093040,17080,17080,17080,17080,0
20231113,192400,442093040,17080,17080,17080,17080,0
20231113,192300,442093040,17080,17080,17080,17080,0
20231113,192200,442093040,17080,17080,17080,17080,0
20231113,192100,442093040,17080,17080,17080,17080,567
20231113,192000,442093040,17080,17080,17080,17080,0
20231113,191900,442093040,17080,17080,17080,17080,0
20231113,191800,442093040,17080,17080,17080,17080,0
20231113,191700,442093040,17080,17080,17080,17080,0
20231113,191600,442093040,17080,17080,17080,17080,0
20231113,191500,442093040,17080,17080,17080,17080,0
20231113,191400,442093040,17080,17080,17080,17080,0
20231113,191300,442093040,17080,17080,17080,17080,0
20231113,191200,442093040,17080,17080,17080,17080,0
20231113,191100,442093040,17080,17080,17080,17080,0
20231113,191000,442093040,17080,17080,17080,17080,0
20231113,190900,442093040,17080,17080,17080,17080,0
20231113,190800,442093040,17080,17080,17080,17080,0
20231113,190700,442093040,17080,17080,17080,17080,0
20231113,190600,442093040,17080,17080,17080,17080,0
20231113,190500,442093040,17080,17080,17080,17080,0
20231113,190400,442093040,17080,17080,17080,17080,0
20231113,190300,442093040,17080,17080,17080,17080,0
20231113,190200,442093040,17080,17080,17080,17080,0
20231113,190100,442093040,17080,17080,17080,17080,0
20231113,190000,442093040,17080,17080,17080,17080,0
20231113,185900,442093040,17080,17080,17080,17080,0
20231113,185800,442093040,17080,17080,17080,17080,0
20231113,185700,442093040,17080,17080,17080,17080,0
20231113,185600,442093040,17080,17080,17080,17080,0
20231113,185500,442093040,17080,17080,17080,17080,0
20231113,185400,442093040,17080,17080,17080,17080,0
20231113,185300,442093040,17080,17080,17080,17080,0
20231113,185200,442093040,17080,17080,17080,17080,0
20231113,185100,442093040,17080,17080,17080,17080,567
20231113,185000,442093040,17080,17080,17080,17080,0
20231113,184900,442093040,17080,17080,17080,17080,0
20231113,184800,442093040,17080,17080,17080,17080,0
20231113,184700,442093040,17080,17080,17080,17080,0
20231113,184600,442093040,17080,17080,17080,17080,0
20231113,184500,442093040,17080,17080,17080,17080,0
20231113,184400,442093040,17080,17080,17080,17080,0
20231113,184300,442093040,17080,17080,17080,17080,0
20231113,184200,442093040,17080,17080,17080,17080,0
20231113,184100,442093040,17080,17080,17080,17080,0
20231113,184000,442093040,17080,17080,17080,17080,0
20231113,183900,442093040,17080,17080,17080,17080,0
20231113,183800,442093040,17080,17080,17080,17080,0
20231113,183700,442093040,17080,17080,17080,17080,0
20231113,183600,442093040,17080,17080,17080,17080,0
20231113,183500,442093040,17080,17080,17080,17080,0
20231113,183400,442093040,17080,17080,17080,17080,0
20231113,183300,442093040,17080,17080,17080,17080,0
20231113,183200,442093040,17080,17080,17080,17080,0
20231113,183100,442093040,17080,17080,17080,17080,0
20231113,183000,442093040,17080,17080,17080,17080,0
20231113,182900,442093040,17080,17080,17080,17080,0
20231113,182800,442093040,17080,17080,17080,17080,0
20231113,182700,442093040,17080,17080,17080,17080,0
20231113,182600,442093040,17080,17080,17080,17080,0
20231113,182500,442093040,17080,17080,17080,17080,0
20231113,182400,442093040,17080,17080,17080,17080,0
20231113,182300,442093040,17080,17080,17080,17080,0
20231113,182200,442093040,17080,17080,17080,17080,0
20231113,182100,442093040,17080,17080,17080,17080,567
20231113,182000,442093040,17080,17080,17080,17080,0
20231113,181900,442093040,17080,17080,17080,17080,0
20231113,181800,442093040,17080,17080,17080,17080,0
20231113,181700,442093040,17080,17080,17080,17080,0
20231113,181600,442093040,17080,17080,17080,17080,0
20231113,181500,442093040,17080,17080,17080,17080,0
20231113,181400,442093040,17080,17080,17080,17080,0
20231113,181300,442093040,17080,17080,17080,17080,0
20231113,181200,442093040,17080,17080,17080,17080,0
20231113,181100,442093040,17080,17080,17080,17080,0
20231113,181000,442093040,17080,17080,17080,17080,0
20231113,180900,442093040,17080,17080,17080,17080,0
20231113,180800,442093040,17080,17080,17080,17080,0
20231113,180700,442093040,17080,17080,17080,17080,0
20231113,180600,442093040,17080,17080,17080,17080,0
20231113,180500,442093040,17080,17080,17080,17080,0
20231113,180400,442093040,17080,17080,17080,17080,0
20231113,180300,442093040,17080,17080,17080,17080,0
20231113,180200,442093040,17080,17080,17080,17080,0
20231113,180100,442093040,17080,17080,17080,17080,0
20231113,180000,442093040,17080,17080,17080,17080,0
20231113,175900,442093040,17080,17080,17080,17080,0
20231113,175800,442093040,17080,17080,17080,17080,0
20231113,175700,442093040,17080,17080,17080,17080,0
20231113,175600,442093040,17080,17080,17080,17080,0
20231113,175500,442093040,17080,17080,17080,17080,0
20231113,175400,442093040,17080,17080,17080,17080,0
20231113,175300,442093040,17080,17080,17080,17080,0
20231113,175200,442093040,17080,17080,17080,17080,0
20231113,175100,442093040,17080,17080,17080,17080,567
20231113,175000,442093040,17080,17080,17080,17080,0
20231113,174900,442093040,17080,17080,17080,17080,0
20231113,174800,442093040,17080,17080,17080,17080,0
20231113,174700,442093040,17080,17080,17080,17080,0
20231113,174600,442093040,17080,17080,17080,17080,0
20231113,174500,442093040,17080,17080,17080,17080,0
20231113,174400,442093040,17080,17080,17080,17080,0
20231113,174300,442093040,17080,17080,17080,17080,0
20231113,174200,442093040,17080,17080,17080,17080,0
20231113,174100,442093040,17080,17080,17080,17080,0
20231113,174000,442093040,17080,17080,17080,17080,0
20231113,173900,442093040,17080,17080,17080,17080,0
20231113,173800,442093040,17080,17080,17080,17080,0
20231113,173700,442093040,17080,17080,17080,17080,0
20231113,173600,442093040,17080,17080,17080,17080,0
20231113,173500,442093040,17080,17080,17080,17080,0
20231113,173400,442093040,17080,17080,17080,17080,0
20231113,173300,442093040,17080,17080,17080,17080,0
20231113,173200,442093040,17080,17080,17080,17080,0
20231113,173100,442093040,17080,17080,17080,17080,0
20231113,173000,442093040,17080,17080,17080,17080,0
20231113,172900,442093040,17080,17080,17080,17080,0
20231113,172800,442093040,17080,17080,17080,17080,0
20231113,172700,442093040,17080,17080,17080,17080,0
20231113,172600,442093040,17080,17080,17080,17080,0
20231113,172500,442093040,17080,17080,17080,17080,0
20231113,172400,442093040,17080,17080,17080,17080,0
20231113,172300,442093040,17080,17080,17080,17080,0
20231113,172200,442093040,17080,17080,17080,17080,0
20231113,172100,442093040,17080,17080,17080,17080,567
20231113,172000,442093040,17080,17080,17080,17080,0
20231113,171900,442093040,17080,17080,17080,17080,0
20231113,171800,442093040,17080,17080,17080,17080,0
20231113,171700,442093040,17080,17080,17080,17080,0
20231113,171600,442093040,17080,17080,17080,17080,0
20231113,171500,442093040,17080,17080,17080,17080,0
20231113,171400,442093040,17080,17080,17080,17080,0
20231113,171300,442093040,17080,17080,17080,17080,0
20231113,171200,442093040,17080,17080,17080,17080,0
20231113,171100,442093040,17080,17080,17080,17080,0
20231113,171000,442093040,17080,17080,17080,17080,0
20231113,170900,442093040,17080,17080,17080,17080,0
20231113,170800,442093040,17080,17080,17080,17080,0
20231113,170700,442093040,17080,17080,17080,17080,0
20231113,170600,442093040,17080,17080,17080,17080,0
20231113,170500,442093040,17080,17080,17080,17080,0
20231113,170400,442093040,17080,17080,17080,17080,0
20231113,170300,442093040,17080,17080,17080,17080,0
20231113,170200,442093040,17080,17080,17080,17080,0
20231113,170100,442093040,17080,17080,17080,17080,0
20231113,170000,442093040,17080,17080,17080,17080,0
20231113,165900,442093040,17080,17080,17080,17080,0
20231113,165800,442093040,17080,17080,17080,17080,0
20231113,165700,442093040,17080,17080,17080,17080,0
20231113,165600,442093040,17080,17080,17080,17080,0
20231113,165500,442093040,17080,17080,17080,17080,0
20231113,165400,442093040,17080,17080,17080,17080,0
20231113,165300,442093040,17080,17080,17080,17080,0
20231113,165200,442093040,17080,17080,17080,17080,0
20231113,165100,442093040,17080,17080,17080,17080,567
20231113,165000,442093040,17080,17080,17080,17080,0
20231113,164900,442093040,17080,17080,17080,17080,0
20231113,164800,442093040,17080,17080,17080,17080,0
20231113,164700,442093040,17080,17080,17080,17080,0
20231113,164600,442093040,17080,17080,17080,17080,0
20231113,164500,442093040,17080,17080,17080,17080,0
20231113,164400,442093040,17080,17080,17080,17080,0
20231113,164300,442093040,17080,17080,17080,17080,0
20231113,164200,442093040,17080,17080,17080,17080,0
20231113,164100,442093040,17080,17080,17080,17080,0
20231113,164000,442093040,17080,17080,17080,17080,0
20231113,163900,442093040,17080,17080,17080,17080,0
20231113,163800,442093040,17080,17080,17080,17080,0
20231113,163700,442093040,17080,17080,17080,17080,0
20231113,163600,442093040,17080,17080,17080,17080,0
20231113,163500,442093040,17080,17080,17080,17080,0
20231113,163400,442093040,17080,17080,17080,17080,0
20231113,163300,442093040,17080,17080,17080,17080,0
20231113,163200,442093040,17080,17080,17080,17080,0
20231113,163100,442093040,17080,17080,17080,17080,0
20231113,163000,442093040,17080,17080,17080,17080,0
20231113,162900,442093040,17080,17080,17080,17080,0
20231113,162800,442093040,17080,17080,17080,17080,0
20231113,162700,442093040,17080,17080,17080,17080,0
20231113,162600,442093040,17080,17080,17080,17080,0
20231113,162500,442093040,17080,17080,17080,17080,0
20231113,162400,442093040,17080,17080,17080,17080,0
20231113,162300,442093040,17080,17080,17080,17080,0
20231113,162200,442093040,17080,17080,17080,17080,0
20231113,162100,442093040,17080,17080,17080,17080,567
20231113,162000,442093040,17080,17080,17080,17080,0
20231113,161900,442093040,17080,17080,17080,17080,0
20231113,161800,442093040,17080,17080,17080,17080,0
20231113,161700,442093040,17080,17080,17080,17080,0
20231113,161600,442093040,17080,17080,17080,17080,0
20231113,161500,442093040,17080,17080,17080,17080,0
20231113,161400,442093040,17080,17080,17080,17080,0
20231113,161300,442093040,17080,17080,17080,17080,0
20231113,161200,442093040,17080,17080,17080,17080,0
20231113,161100,442093040,17080,17080,17080,17080,0
20231113,161000,442093040,17080,17080,17080,17080,0
20231113,160900,442093040,17080,17080,17080,17080,0
20231113,160800,442093040,17080,17080,17080,17080,0
20231113,160700,442093040,17080,17080,17080,17080,0
20231113,160600,442093040,17080,17080,17080,17080,0
20231113,160500,442093040,17080,17080,17080,17080,0
20231113,160400,442093040,17080,17080,17080,17080,0
20231113,160300,442093040,17080,17080,17080,17080,0
20231113,160200,442093040,17080,17080,17080,17080,0
20231113,160100,442093040,17080,17080,17080,17080,0
20231113,160000,442093040,17080,17080,17080,17080,0
20231113,155900,442093040,17080,17080,17080,17080,0
20231113,155800,442093040,17080,17080,17080,17080,0
20231113,155700,442093040,17080,17080,17080,17080,0
20231113,155600,442093040,17080,17080,17080,17080,0
20231113,155500,442093040,17080,17080,17080,17080,0
20231113,155400,442093040,17080,17080,17080,17080,0
20231113,155300,442093040,17080,17080,17080,17080,0
20231113,155200,442093040,17080,17080,17080,17080,0
20231113,155100,442093040,17080,17080,17080,17080,567
20231113,155000,442093040,17080,17080,17080,17080,0
20231113,154900,442093040,17080,17080,17080,17080,0
20231113,154800,442093040,17080,17080,17080,17080,0
20231113,154700,442093040,17080,17080,17080,17080,0
20231113,154600,442093040,17080,17080,17080,17080,0
20231113,154500,442093040,17080,17080,17080,17080,0
20231113,154400,442093040,17080,17080,17080,17080,0
20231113,154300,442093040,17080,17080,17080,17080,0
20231113,154200,442093040,17080,17080,17080,17080,0
20231113,154100,442093040,17080,17080,17080,17080,0
20231113,154000,442093040,17080,17080,17080,17080,0
20231113,153900,442093040,17080,17080,17080,17080,0
20231113,153800,442093040,17080,17080,17080,17080,0
20231113,153700,442093040,17080,17080,17080,17080,0
20231113,153600,442093040,17080,17080,17080,17080,0
20231113,153500,442093040,17080,17080,17080,17080,0
20231113,153400,442093040,17080,17080,17080,17080,0
20231113,153300,442093040,17080,17080,17080,17080,0
20231113,153200,442093040,17080,17080,17080,17080,0
20231113,153100,442093040,17080,17080,17080,17080,0
20231113,153000,442093040,17080,17080,17080,17080,567
20231113,152900,432408680,17080,17080,17080,17080,0
20231113,152800,432408680,17080,17080,17080,17080,0
20231113,152700,432408680,17080,17080,17080,17080,0
20231113,152600,432408680,17080,17080,17080,17080,0
20231113,152500,432408680,17080,17080,17080,17080,0
20231113,152400,432408680,17080,17080,17080,17080,0
20231113,152300,432408680,17080,17080,17080,17080,0
20231113,152200,432408680,17080,17080,17080,17080,0
20231113,152100,432408680,17080,17080,17080,17080,0
20231113,152000,432408680,17080,17080,17080,17080,0
20231113,151900,432408680,17080,17140,17210,17070,229
20231113,151800,428477910,17210,17140,17210,17140,56
20231113,151700,427517280,17150,17100,17150,17070,46
20231113,151600,426731760,17130,17140,17150,17130,153
20231113,151500,424110840,17150,17150,17150,17150,0
20231113,151400,424110840,17150,17130,17150,17100,8
20231113,151300,423973960,17150,17150,17150,17150,0
20231113,151200,423973960,17150,17150,17150,17150,1
20231113,151100,423956810,17070,17090,17150,17070,11
20231113,151000,423768820,17080,17070,17080,17070,33
20231113,150900,423205280,17080,17070,17080,17070,19
20231113,150800,422880940,17070,17070,17070,17070,9
20231113,150700,422727310,17070,17080,17080,17070,34
20231113,150600,422146910,17070,17070,17070,17070,103
20231113,150500,420388700,17080,17080,17080,17080,1
20231113,150400,420371620,17080,17070,17080,17070,154
20231113,150300,417742810,17080,17080,17080,17080,21
20231113,150200,417384130,17070,17070,17070,17070,49
20231113,150100,416547700,17070,17060,17070,17060,19
20231113,150000,416223550,17070,17060,17070,17060,104
20231113,145900,414449300,17070,17080,17080,17060,14
20231113,145800,414210360,17080,17070,17080,17070,61
20231113,145700,413169080,17080,17080,17080,17080,0
20231113,145600,413169080,17080,17070,17080,17070,108
20231113,145500,411325510,17090,17090,17090,17070,21
20231113,145400,410967000,17080,17080,17080,17080,46
20231113,145300,410181320,17080,17080,17080,17080,0
20231113,145200,410181320,17080,17080,17090,17080,225
20231113,145100,406338300,17080,17090,17090,17080,11
20231113,145000,406150370,17090,17090,17090,17090,203
20231113,144900,402681100,17090,17090,17090,17090,15
20231113,144800,402424750,17100,17100,17100,17100,29
20231113,144700,401928850,17100,17100,17100,17100,2
20231113,144600,401894650,17090,17090,17090,17090,116
20231113,144500,399912210,17100,17090,17100,17090,95
20231113,144400,398288570,17100,17100,17100,17090,28
20231113,144300,397810030,17090,17090,17090,17090,0
20231113,144200,397810030,17090,17090,17090,17090,0
20231113,144100,397810030,17090,17100,17100,17090,14
20231113,144000,397570690,17100,17110,17110,17100,24
20231113,143900,397160140,17110,17110,17110,17110,7
20231113,143800,397040370,17140,17120,17140,17120,9
20231113,143700,396886270,17150,17120,17150,17120,180
20231113,143600,393800710,17120,17120,17120,17090,253
20231113,143500,389474610,17130,17130,17130,17130,0
20231113,143400,389474610,17130,17100,17130,17100,7
20231113,143300,389354880,17130,17130,17130,17130,0
20231113,143200,389354880,17130,17130,17130,17130,0
20231113,143100,389354880,17130,17110,17130,17100,9
20231113,143000,389200910,17130,17120,17130,17120,5
20231113,142900,389115300,17120,17100,17120,17100,54
20231113,142800,388191720,17120,17120,17120,17120,1
20231113,142700,388174600,17130,17140,17140,17120,30
20231113,142600,387660960,17120,17120,17120,17120,6
20231113,142500,387558240,17140,17140,17140,17140,0
20231113,142400,387558240,17140,17130,17140,17130,7
20231113,142300,387438320,17140,17140,17140,17140,25
20231113,142200,387009820,17150,17150,17150,17150,1
20231113,142100,386992670,17120,17120,17150,17110,76
20231113,142000,385691490,17120,17120,17120,17120,0
20231113,141900,385691490,17120,17100,17120,17100,7
20231113,141800,385571770,17120,17110,17120,17110,8
20231113,141700,385434880,17100,17100,17100,17100,48
20231113,141600,384614080,17100,17100,17110,17100,3
20231113,141500,384562770,17110,17110,17110,17110,0
20231113,141400,384562770,17110,17100,17110,17100,7
20231113,141300,384443060,17100,17100,17100,17090,171
20231113,141200,381519080,17110,17110,17110,17100,14
20231113,141100,381279660,17100,17100,17100,17100,6
20231113,141000,381177060,17120,17120,17120,17120,0
20231113,140900,381177060,17120,17110,17120,17110,7
20231113,140800,381057280,17120,17110,17120,17110,103
20231113,140700,379294940,17110,17110,17110,17110,1
20231113,140600,379277830,17100,17100,17100,17100,6
20231113,140500,379175230,17110,17110,17110,17110,0
20231113,140400,379175230,17110,17110,17110,17110,31
20231113,140300,378644820,17110,17110,17110,17110,2
20231113,140200,378610600,17110,17100,17110,17100,370
20231113,140100,372283080,17100,17100,17100,17100,0
20231113,140000,372283080,17100,17100,17100,17100,0
20231113,135900,372283080,17100,17100,17100,17100,0
20231113,135800,372283080,17100,17090,17100,17090,42
20231113,135700,371564920,17100,17090,17100,17090,5
20231113,135600,371479460,17090,17090,17100,17090,8
20231113,135500,371342720,17100,17090,17100,17090,12
20231113,135400,371137610,17100,17100,17100,17100,1
20231113,135300,371120510,17090,17090,17090,17090,8
20231113,135200,370983790,17090,17090,17090,17090,14
20231113,135100,370744530,17090,17090,17090,17090,9
20231113,135000,370590720,17100,17100,17100,17100,0
20231113,134900,370590720,17100,17100,17100,17100,4
20231113,134800,370522320,17090,17090,17090,17090,0
20231113,134700,370522320,17090,17100,17100,17090,70
20231113,134600,369325870,17110,17110,17110,17110,6
20231113,134500,369223210,17110,17110,17110,17110,0
20231113,134400,369223210,17110,17110,17110,17110,0
20231113,134300,369223210,17110,17110,17110,17110,0
20231113,134200,369223210,17110,17110,17110,17110,0
20231113,134100,369223210,17110,17110,17110,17110,85
20231113,134000,367768860,17140,17120,17140,17120,64
20231113,133900,366673160,17150,17150,17150,17150,0
20231113,133800,366673160,17150,17150,17150,17150,0
20231113,133700,366673160,17150,17150,17150,17150,0
20231113,133600,366673160,17150,17150,17150,17150,0
20231113,133500,366673160,17150,17140,17150,17140,2
20231113,133400,366638870,17150,17140,17150,17140,36
20231113,133300,366021820,17140,17140,17140,17140,1
20231113,133200,366004680,17130,17120,17130,17120,52
20231113,133100,365114150,17120,17120,17120,17120,1
20231113,133000,365097030,17110,17110,17110,17110,42
20231113,132900,364378410,17100,17100,17100,17100,4
20231113,132800,364310010,17100,17100,17100,17100,2
20231113,132700,364275810,17100,17100,17100,17100,9
20231113,132600,364121910,17100,17100,17100,17100,1
20231113,132500,364104810,17110,17130,17130,17110,62
20231113,132400,363043870,17140,17140,17140,17140,64
20231113,132300,361946910,17210,17210,17210,17210,0
20231113,132200,361946910,17210,17210,17210,17210,0
20231113,132100,361946910,17210,17210,17210,17210,0
20231113,132000,361946910,17210,17200,17350,17200,507
20231113,131900,353165060,17180,17220,17330,17180,211
20231113,131800,349521420,17230,17090,17230,17090,340
20231113,131700,343694000,17080,17080,17080,17080,19
20231113,131600,343369480,17070,17070,17070,17070,8
20231113,131500,343232920,17070,17070,17070,17070,7
20231113,131400,343113430,17070,17070,17070,17070,7
20231113,131300,342993940,17070,17080,17080,17070,44
20231113,131200,342242770,17070,17070,17070,17070,10
20231113,131100,342072070,17070,17080,17090,17070,137
20231113,131000,339733130,17080,17080,17080,17080,1
20231113,130900,339716050,17090,17090,17090,17090,2
20231113,130800,339681870,17080,17080,17080,17080,8
20231113,130700,339545230,17080,17080,17080,17080,1
20231113,130600,339528150,17080,17080,17080,17080,8
20231113,130500,339391510,17080,17080,17080,17080,10
20231113,130400,339220710,17070,17070,17070,17070,0
20231113,130300,339220710,17070,17070,17070,17070,0
20231113,130200,339220710,17070,17090,17090,17070,177
20231113,130100,336197440,17080,17080,17080,17080,1
20231113,130000,336180360,17080,17080,17080,17080,0
20231113,125900,336180360,17080,17080,17080,17080,24
20231113,125800,335770440,17080,17080,17080,17080,14
20231113,125700,335531320,17080,17080,17080,17080,1
20231113,125600,335514240,17080,17080,17080,17080,10
20231113,125500,335343440,17070,17070,17070,17070,56
20231113,125400,334387520,17070,17070,17070,17070,30
20231113,125300,333875420,17070,17060,17070,17060,102
20231113,125200,332135100,17060,17060,17060,17060,10
20231113,125100,331964500,17060,17060,17060,17060,10
20231113,125000,331793900,17060,17060,17060,17060,0
20231113,124900,331793900,17060,17060,17060,17060,0
20231113,124800,331793900,17060,17080,17080,17060,500
20231113,124700,323262270,17080,17080,17080,17080,0
20231113,124600,323262270,17080,17080,17080,17070,518
20231113,124500,314417700,17090,17100,17100,17090,216
20231113,124400,310725590,17100,17100,17100,17100,0
20231113,124300,310725590,17100,17100,17100,17100,8
20231113,124200,310588790,17100,17100,17100,17100,0
20231113,124100,310588790,17100,17100,17100,17100,7
20231113,124000,310469090,17100,17100,17100,17100,2
20231113,123900,310434890,17100,17090,17100,17090,67
20231113,123800,309289270,17100,17100,17100,17100,44
20231113,123700,308536870,17100,17100,17100,17100,8
20231113,123600,308400070,17110,17110,17110,17110,0
20231113,123500,308400070,17110,17110,17110,17110,0
20231113,123400,308400070,17110,17110,17110,17110,0
20231113,123300,308400070,17110,17100,17110,17100,122
20231113,123200,306313860,17100,17100,17100,17100,0
20231113,123100,306313860,17100,17100,17100,17100,12
20231113,123000,306108660,17110,17110,17110,17110,46
20231113,122900,305321600,17100,17110,17110,17100,23
20231113,122800,304928140,17110,17110,17110,17110,0
20231113,122700,304928140,17110,17110,17110,17110,21
20231113,122600,304568830,17110,17110,17110,17110,1
20231113,122500,304551720,17100,17100,17100,17100,0
20231113,122400,304551720,17100,17100,17100,17100,31
20231113,122300,304021620,17090,17090,17090,17090,8
20231113,122200,303884900,17090,17090,17090,17090,0
20231113,122100,303884900,17090,17090,17090,17090,0
20231113,122000,303884900,17090,17090,17090,17090,8
20231113,121900,303748180,17090,17090,17090,17090,8
20231113,121800,303611460,17090,17090,17090,17090,50
20231113,121700,302756960,17090,17090,17090,17090,5
20231113,121600,302671510,17090,17090,17090,17090,146
20231113,121500,300176370,17100,17080,17100,17080,26
20231113,121400,299732270,17090,17090,17090,17090,14
20231113,121300,299493010,17090,17090,17090,17090,134
20231113,121200,297202950,17090,17080,17090,17080,52
20231113,121100,296314520,17080,17070,17080,17070,14
20231113,121000,296075530,17070,17070,17070,17070,478
20231113,120900,287916070,17070,17090,17090,17070,303
20231113,120800,282741710,17090,17100,17100,17090,218
20231113,120700,279014910,17110,17110,17110,17110,0
20231113,120600,279014910,17110,17100,17110,17100,104
20231113,120500,277236470,17110,17110,17110,17110,4
20231113,120400,277168030,17110,17110,17110,17110,1
20231113,120300,277150920,17110,17110,17110,17110,2
20231113,120200,277116700,17110,17110,17110,17110,0
20231113,120100,277116700,17110,17110,17110,17110,4
20231113,120000,277048260,17110,17110,17110,17110,0
20231113,115900,277048260,17110,17110,17110,17110,63
20231113,115800,275970330,17110,17080,17110,17080,263
20231113,115700,271475310,17080,17100,17100,17080,1304
20231113,115600,249182460,17100,17110,17110,17100,18
20231113,115500,248874590,17100,17100,17110,17100,13
20231113,115400,248652190,17110,17110,17110,17110,0
20231113,115300,248652190,17110,17110,17110,17100,275
20231113,115200,243949650,17100,17110,17110,17100,115
20231113,115100,241982140,17110,17120,17120,17110,505
20231113,115000,233341310,17150,17150,17150,17150,0
20231113,114900,233341310,17150,17150,17150,17150,0
20231113,114800,233341310,17150,17150,17150,17150,0
20231113,114700,233341310,17150,17120,17150,17120,41
20231113,114600,232639360,17120,17120,17120,17120,3
20231113,114500,232588000,17120,17120,17120,17120,9
20231113,114400,232433920,17120,17120,17120,17100,369
20231113,114300,226119990,17120,17140,17140,17120,122
20231113,114200,224030230,17150,17150,17150,17150,0
20231113,114100,224030230,17150,17190,17190,17130,841
20231113,114000,209605750,17200,17200,17200,17200,0
20231113,113900,209605750,17200,17200,17200,17200,0
20231113,113800,209605750,17200,17180,17200,17180,3
20231113,113700,209554190,17210,17210,17210,17210,0
20231113,113600,209554190,17210,17210,17210,17210,0
20231113,113500,209554190,17210,17210,17210,17210,0
20231113,113400,209554190,17210,17200,17210,17150,11
20231113,113300,209365060,17200,17180,17200,17150,396
20231113,113200,202568130,17190,17180,17190,17170,17
20231113,113100,202276080,17200,17200,17200,17200,0
20231113,113000,202276080,17200,17190,17210,17180,12
20231113,112900,202069740,17200,17190,17200,17170,177
20231113,112800,199029020,17190,17200,17200,17190,13
20231113,112700,198805440,17220,17220,17220,17220,1
20231113,112600,198788220,17220,17220,17220,17220,0
20231113,112500,198788220,17220,17220,17220,17220,0
20231113,112400,198788220,17220,17220,17230,17190,11
20231113,112300,198598840,17200,17200,17200,17200,9
20231113,112200,198444040,17200,17200,17200,17200,1
20231113,112100,198426840,17150,17200,17200,17150,14
20231113,112000,198186430,17230,17230,17230,17230,0
20231113,111900,198186430,17230,17230,17230,17230,0
20231113,111800,198186430,17230,17230,17230,17230,0
20231113,111700,198186430,17230,17230,17230,17230,0
20231113,111600,198186430,17230,17230,17230,17230,0
20231113,111500,198186430,17230,17230,17230,17230,0
20231113,111400,198186430,17230,17230,17230,17230,1
20231113,111300,198169200,17230,17230,17230,17230,0
20231113,111200,198169200,17230,17230,17230,17230,0
20231113,111100,198169200,17230,17230,17230,17230,0
20231113,111000,198169200,17230,17230,17230,17170,9
20231113,110900,198014550,17150,17150,17150,17150,39
20231113,110800,197345700,17230,17170,17230,17150,551
20231113,110700,187891590,17230,17230,17230,17230,0
20231113,110600,187891590,17230,17230,17230,17230,1
20231113,110500,187874360,17200,17210,17210,17160,397
20231113,110400,181054710,17230,17230,17230,17230,0
20231113,110300,181054710,17230,17230,17230,17230,0
20231113,110200,181054710,17230,17210,17230,17210,9
20231113,110100,180899700,17210,17210,17210,17210,2
20231113,110000,180865280,17230,17230,17230,17230,0
20231113,105900,180865280,17230,17200,17230,17200,2
20231113,105800,180830850,17230,17230,17230,17230,0
20231113,105700,180830850,17230,17230,17230,17230,0
20231113,105600,180830850,17230,17230,17230,17230,0
20231113,105500,180830850,17230,17220,17230,17220,3
20231113,105400,180779180,17180,17210,17210,17180,159
20231113,105300,178046930,17220,17220,17220,17220,0
20231113,105200,178046930,17220,17220,17220,17220,5
20231113,105100,177960830,17220,17220,17220,17220,0
20231113,105000,177960830,17220,17220,17220,17220,0
20231113,104900,177960830,17220,17220,17220,17220,0
20231113,104800,177960830,17220,17230,17230,17220,51
20231113,104700,177082110,17240,17240,17240,17240,0
20231113,104600,177082110,17240,17250,17250,17240,6
20231113,104500,176978620,17250,17240,17250,17240,13
20231113,104400,176754380,17230,17230,17230,17230,159
20231113,104300,174014810,17230,17230,17230,17230,0
20231113,104200,174014810,17230,17210,17230,17210,18
20231113,104100,173704970,17210,17210,17210,17210,15
20231113,104000,173446820,17210,17210,17210,17210,1
20231113,103900,173429610,17180,17220,17220,17180,180
20231113,103800,170336080,17230,17230,17230,17230,0
20231113,103700,170336080,17230,17230,17230,17230,0
20231113,103600,170336080,17230,17230,17230,17230,0
20231113,103500,170336080,17230,17230,17230,17230,1
20231113,103400,170318850,17190,17190,17190,17190,0
20231113,103300,170318850,17190,17190,17190,17190,0
20231113,103200,170318850,17190,17200,17220,17190,94
20231113,103100,168701420,17190,17190,17190,17190,0
20231113,103000,168701420,17190,17200,17200,17190,143
20231113,102900,166242040,17210,17200,17210,17200,47
20231113,102800,165433540,17200,17200,17200,17200,0
20231113,102700,165433540,17200,17200,17200,17200,0
20231113,102600,165433540,17200,17200,17200,17200,153
20231113,102500,162801940,17200,17220,17220,17200,401
20231113,102400,155900650,17250,17250,17250,17250,180
20231113,102300,152795650,17260,17320,17320,17260,121
20231113,102200,150701120,17270,17270,17270,17270,0
20231113,102100,150701120,17270,17280,17280,17270,130
20231113,102000,148454820,17280,17300,17300,17280,114
20231113,101900,146484340,17330,17330,17330,17330,0
20231113,101800,146484340,17330,17330,17330,17330,2
20231113,101700,146449680,17300,17300,17300,17300,0
20231113,101600,146449680,17300,17300,17300,17300,0
20231113,101500,146449680,17300,17300,17300,17300,0
20231113,101400,146449680,17300,17300,17300,17300,0
20231113,101300,146449680,17300,17300,17300,17300,1
20231113,101200,146432380,17330,17330,17330,17330,0
20231113,101100,146432380,17330,17300,17330,17300,2
20231113,101000,146397750,17330,17330,17330,17330,0
20231113,100900,146397750,17330,17300,17330,17300,2
20231113,100800,146363120,17300,17340,17340,17300,2
20231113,100700,146328480,17300,17300,17300,17250,203
20231113,100600,142821570,17340,17330,17340,17320,19
20231113,100500,142492290,17340,17330,17340,17330,13
20231113,100400,142266890,17330,17340,17340,17330,2
20231113,100300,142232220,17290,17290,17290,17290,0
20231113,100200,142232220,17290,17290,17290,17290,0
20231113,100100,142232220,17290,17300,17300,17290,158
20231113,100000,139498960,17290,17290,17290,17290,13
20231113,095900,139274190,17290,17310,17310,17290,284
20231113,095800,134359310,17310,17310,17310,17310,0
20231113,095700,134359310,17310,17310,17310,17310,0
20231113,095600,134359310,17310,17310,17310,17310,7
20231113,095500,134238140,17310,17360,17360,17310,30
20231113,095400,133717720,17360,17360,17360,17360,1
20231113,095300,133700360,17310,17310,17310,17310,0
20231113,095200,133700360,17310,17360,17360,17310,409
20231113,095100,126609910,17370,17370,17370,17370,0
20231113,095000,126609910,17370,17370,17370,17370,0
20231113,094900,126609910,17370,17370,17370,17370,0
20231113,094800,126609910,17370,17370,17370,17370,0
20231113,094700,126609910,17370,17370,17370,17370,1
20231113,094600,126592540,17370,17370,17370,17370,0
20231113,094500,126592540,17370,17370,17370,17370,0
20231113,094400,126592540,17370,17370,17370,17370,0
20231113,094300,126592540,17370,17370,17370,17370,0
20231113,094200,126592540,17370,17370,17370,17370,18
20231113,094100,126279880,17380,17380,17380,17380,1
20231113,094000,126262500,17390,17390,17390,17390,0
20231113,093900,126262500,17390,17360,17390,17360,17
20231113,093800,125967350,17380,17370,17380,17350,101
20231113,093700,124214940,17390,17390,17390,17390,1
20231113,093600,124197550,17350,17360,17360,17350,60
20231113,093500,123156280,17370,17370,17370,17370,0
20231113,093400,123156280,17370,17370,17370,17360,3
20231113,093300,123104180,17360,17430,17430,17360,8
20231113,093200,122965140,17400,17360,17440,17360,3
20231113,093100,122912940,17360,17350,17370,17350,82
20231113,093000,121489400,17360,17360,17360,17350,322
20231113,092900,115900680,17390,17370,17390,17370,3
20231113,092800,115848550,17350,17380,17390,17350,424
20231113,092700,108487330,17390,17420,17420,17380,127
20231113,092600,106278880,17400,17440,17440,17400,152
20231113,092500,103632740,17400,17440,17440,17400,683
20231113,092400,91742400,17450,17450,17450,17450,9
20231113,092300,91585350,17450,17420,17450,17420,337
20231113,092200,85711510,17420,17420,17420,17400,155
20231113,092100,83013970,17420,17420,17440,17400,251
20231113,092000,78641860,17420,17420,17420,17420,0
20231113,091900,78641860,17420,17420,17420,17420,0
20231113,091800,78641860,17420,17420,17430,17420,10
20231113,091700,78467650,17450,17440,17450,17440,12
20231113,091600,78258360,17470,17470,17470,17470,0
20231113,091500,78258360,17470,17440,17470,17400,16
20231113,091400,77979200,17470,17470,17470,17400,83
20231113,091300,76534110,17440,17460,17480,17440,211
20231113,091200,72850570,17480,17480,17510,17460,9
20231113,091100,72693280,17500,17490,17520,17490,200
20231113,091000,69192880,17480,17480,17480,17460,179
20231113,090900,66066800,17490,17430,17490,17430,843
20231113,090800,51359570,17430,17440,17440,17420,61
20231113,090700,50296830,17450,17450,17450,17450,1
20231113,090600,50279380,17390,17370,17460,17370,181
20231113,090500,47134160,17360,17450,17480,17360,1092
20231113,090400,28125860,17460,17480,17480,17460,2
20231113,090300,28090920,17500,17450,17500,17450,81
20231113,090200,26676760,17450,17510,17510,17430,165
20231113,090100,23796870,17530,17530,17530,17530,66
20231113,090000,22639890,17540,17360,17570,17360,1294