KissMeData/039020/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,192100,462200755,3110,3110,3110,3110,8252
20231117,192000,462200755,3110,3110,3110,3110,0
20231117,191900,462200755,3110,3110,3110,3110,0
20231117,191800,462200755,3110,3110,3110,3110,0
20231117,191700,462200755,3110,3110,3110,3110,0
20231117,191600,462200755,3110,3110,3110,3110,0
20231117,191500,462200755,3110,3110,3110,3110,0
20231117,191400,462200755,3110,3110,3110,3110,0
20231117,191300,462200755,3110,3110,3110,3110,0
20231117,191200,462200755,3110,3110,3110,3110,0
20231117,191100,462200755,3110,3110,3110,3110,0
20231117,191000,462200755,3110,3110,3110,3110,0
20231117,190900,462200755,3110,3110,3110,3110,0
20231117,190800,462200755,3110,3110,3110,3110,0
20231117,190700,462200755,3110,3110,3110,3110,0
20231117,190600,462200755,3110,3110,3110,3110,0
20231117,190500,462200755,3110,3110,3110,3110,0
20231117,190400,462200755,3110,3110,3110,3110,0
20231117,190300,462200755,3110,3110,3110,3110,0
20231117,190200,462200755,3110,3110,3110,3110,0
20231117,190100,462200755,3110,3110,3110,3110,0
20231117,190000,462200755,3110,3110,3110,3110,0
20231117,185900,462200755,3110,3110,3110,3110,0
20231117,185800,462200755,3110,3110,3110,3110,0
20231117,185700,462200755,3110,3110,3110,3110,0
20231117,185600,462200755,3110,3110,3110,3110,0
20231117,185500,462200755,3110,3110,3110,3110,0
20231117,185400,462200755,3110,3110,3110,3110,0
20231117,185300,462200755,3110,3110,3110,3110,0
20231117,185200,462200755,3110,3110,3110,3110,0
20231117,185100,462200755,3110,3110,3110,3110,8252
20231117,185000,462200755,3110,3110,3110,3110,0
20231117,184900,462200755,3110,3110,3110,3110,0
20231117,184800,462200755,3110,3110,3110,3110,0
20231117,184700,462200755,3110,3110,3110,3110,0
20231117,184600,462200755,3110,3110,3110,3110,0
20231117,184500,462200755,3110,3110,3110,3110,0
20231117,184400,462200755,3110,3110,3110,3110,0
20231117,184300,462200755,3110,3110,3110,3110,0
20231117,184200,462200755,3110,3110,3110,3110,0
20231117,184100,462200755,3110,3110,3110,3110,0
20231117,184000,462200755,3110,3110,3110,3110,0
20231117,183900,462200755,3110,3110,3110,3110,0
20231117,183800,462200755,3110,3110,3110,3110,0
20231117,183700,462200755,3110,3110,3110,3110,0
20231117,183600,462200755,3110,3110,3110,3110,0
20231117,183500,462200755,3110,3110,3110,3110,0
20231117,183400,462200755,3110,3110,3110,3110,0
20231117,183300,462200755,3110,3110,3110,3110,0
20231117,183200,462200755,3110,3110,3110,3110,0
20231117,183100,462200755,3110,3110,3110,3110,0
20231117,183000,462200755,3110,3110,3110,3110,0
20231117,182900,462200755,3110,3110,3110,3110,0
20231117,182800,462200755,3110,3110,3110,3110,0
20231117,182700,462200755,3110,3110,3110,3110,0
20231117,182600,462200755,3110,3110,3110,3110,0
20231117,182500,462200755,3110,3110,3110,3110,0
20231117,182400,462200755,3110,3110,3110,3110,0
20231117,182300,462200755,3110,3110,3110,3110,0
20231117,182200,462200755,3110,3110,3110,3110,0
20231117,182100,462200755,3110,3110,3110,3110,8252
20231117,182000,462200755,3110,3110,3110,3110,0
20231117,181900,462200755,3110,3110,3110,3110,0
20231117,181800,462200755,3110,3110,3110,3110,0
20231117,181700,462200755,3110,3110,3110,3110,0
20231117,181600,462200755,3110,3110,3110,3110,0
20231117,181500,462200755,3110,3110,3110,3110,0
20231117,181400,462200755,3110,3110,3110,3110,0
20231117,181300,462200755,3110,3110,3110,3110,0
20231117,181200,462200755,3110,3110,3110,3110,0
20231117,181100,462200755,3110,3110,3110,3110,0
20231117,181000,462200755,3110,3110,3110,3110,0
20231117,180900,462200755,3110,3110,3110,3110,0
20231117,180800,462200755,3110,3110,3110,3110,0
20231117,180700,462200755,3110,3110,3110,3110,0
20231117,180600,462200755,3110,3110,3110,3110,0
20231117,180500,462200755,3110,3110,3110,3110,0
20231117,180400,462200755,3110,3110,3110,3110,0
20231117,180300,462200755,3110,3110,3110,3110,0
20231117,180200,462200755,3110,3110,3110,3110,0
20231117,180100,462200755,3110,3110,3110,3110,0
20231117,180000,462200755,3110,3110,3110,3110,0
20231117,175900,462200755,3110,3110,3110,3110,0
20231117,175800,462200755,3110,3110,3110,3110,0
20231117,175700,462200755,3110,3110,3110,3110,0
20231117,175600,462200755,3110,3110,3110,3110,0
20231117,175500,462200755,3110,3110,3110,3110,0
20231117,175400,462200755,3110,3110,3110,3110,0
20231117,175300,462200755,3110,3110,3110,3110,0
20231117,175200,462200755,3110,3110,3110,3110,0
20231117,175100,462200755,3110,3110,3110,3110,8252
20231117,175000,462200755,3110,3110,3110,3110,0
20231117,174900,462200755,3110,3110,3110,3110,0
20231117,174800,462200755,3110,3110,3110,3110,0
20231117,174700,462200755,3110,3110,3110,3110,0
20231117,174600,462200755,3110,3110,3110,3110,0
20231117,174500,462200755,3110,3110,3110,3110,0
20231117,174400,462200755,3110,3110,3110,3110,0
20231117,174300,462200755,3110,3110,3110,3110,0
20231117,174200,462200755,3110,3110,3110,3110,0
20231117,174100,462200755,3110,3110,3110,3110,0
20231117,174000,462200755,3110,3110,3110,3110,0
20231117,173900,462200755,3110,3110,3110,3110,0
20231117,173800,462200755,3110,3110,3110,3110,0
20231117,173700,462200755,3110,3110,3110,3110,0
20231117,173600,462200755,3110,3110,3110,3110,0
20231117,173500,462200755,3110,3110,3110,3110,0
20231117,173400,462200755,3110,3110,3110,3110,0
20231117,173300,462200755,3110,3110,3110,3110,0
20231117,173200,462200755,3110,3110,3110,3110,0
20231117,173100,462200755,3110,3110,3110,3110,0
20231117,173000,462200755,3110,3110,3110,3110,0
20231117,172900,462200755,3110,3110,3110,3110,0
20231117,172800,462200755,3110,3110,3110,3110,0
20231117,172700,462200755,3110,3110,3110,3110,0
20231117,172600,462200755,3110,3110,3110,3110,0
20231117,172500,462200755,3110,3110,3110,3110,0
20231117,172400,462200755,3110,3110,3110,3110,0
20231117,172300,462200755,3110,3110,3110,3110,0
20231117,172200,462200755,3110,3110,3110,3110,0
20231117,172100,462200755,3110,3110,3110,3110,8252
20231117,172000,462200755,3110,3110,3110,3110,0
20231117,171900,462200755,3110,3110,3110,3110,0
20231117,171800,462200755,3110,3110,3110,3110,0
20231117,171700,462200755,3110,3110,3110,3110,0
20231117,171600,462200755,3110,3110,3110,3110,0
20231117,171500,462200755,3110,3110,3110,3110,0
20231117,171400,462200755,3110,3110,3110,3110,0
20231117,171300,462200755,3110,3110,3110,3110,0
20231117,171200,462200755,3110,3110,3110,3110,0
20231117,171100,462200755,3110,3110,3110,3110,0
20231117,171000,462200755,3110,3110,3110,3110,0
20231117,170900,462200755,3110,3110,3110,3110,0
20231117,170800,462200755,3110,3110,3110,3110,0
20231117,170700,462200755,3110,3110,3110,3110,0
20231117,170600,462200755,3110,3110,3110,3110,0
20231117,170500,462200755,3110,3110,3110,3110,0
20231117,170400,462200755,3110,3110,3110,3110,0
20231117,170300,462200755,3110,3110,3110,3110,0
20231117,170200,462200755,3110,3110,3110,3110,0
20231117,170100,462200755,3110,3110,3110,3110,0
20231117,170000,462200755,3110,3110,3110,3110,0
20231117,165900,462200755,3110,3110,3110,3110,0
20231117,165800,462200755,3110,3110,3110,3110,0
20231117,165700,462200755,3110,3110,3110,3110,0
20231117,165600,462200755,3110,3110,3110,3110,0
20231117,165500,462200755,3110,3110,3110,3110,0
20231117,165400,462200755,3110,3110,3110,3110,0
20231117,165300,462200755,3110,3110,3110,3110,0
20231117,165200,462200755,3110,3110,3110,3110,0
20231117,165100,462200755,3110,3110,3110,3110,8252
20231117,165000,462200755,3110,3110,3110,3110,0
20231117,164900,462200755,3110,3110,3110,3110,0
20231117,164800,462200755,3110,3110,3110,3110,0
20231117,164700,462200755,3110,3110,3110,3110,0
20231117,164600,462200755,3110,3110,3110,3110,0
20231117,164500,462200755,3110,3110,3110,3110,0
20231117,164400,462200755,3110,3110,3110,3110,0
20231117,164300,462200755,3110,3110,3110,3110,0
20231117,164200,462200755,3110,3110,3110,3110,0
20231117,164100,462200755,3110,3110,3110,3110,0
20231117,164000,462200755,3110,3110,3110,3110,0
20231117,163900,462200755,3110,3110,3110,3110,0
20231117,163800,462200755,3110,3110,3110,3110,0
20231117,163700,462200755,3110,3110,3110,3110,0
20231117,163600,462200755,3110,3110,3110,3110,0
20231117,163500,462200755,3110,3110,3110,3110,0
20231117,163400,462200755,3110,3110,3110,3110,0
20231117,163300,462200755,3110,3110,3110,3110,0
20231117,163200,462200755,3110,3110,3110,3110,0
20231117,163100,462200755,3110,3110,3110,3110,0
20231117,163000,462200755,3110,3110,3110,3110,0
20231117,162900,462200755,3110,3110,3110,3110,0
20231117,162800,462200755,3110,3110,3110,3110,0
20231117,162700,462200755,3110,3110,3110,3110,0
20231117,162600,462200755,3110,3110,3110,3110,0
20231117,162500,462200755,3110,3110,3110,3110,0
20231117,162400,462200755,3110,3110,3110,3110,0
20231117,162300,462200755,3110,3110,3110,3110,0
20231117,162200,462200755,3110,3110,3110,3110,0
20231117,162100,462200755,3110,3110,3110,3110,8252
20231117,162000,462200755,3110,3110,3110,3110,0
20231117,161900,462200755,3110,3110,3110,3110,0
20231117,161800,462200755,3110,3110,3110,3110,0
20231117,161700,462200755,3110,3110,3110,3110,0
20231117,161600,462200755,3110,3110,3110,3110,0
20231117,161500,462200755,3110,3110,3110,3110,0
20231117,161400,462200755,3110,3110,3110,3110,0
20231117,161300,462200755,3110,3110,3110,3110,0
20231117,161200,462200755,3110,3110,3110,3110,0
20231117,161100,462200755,3110,3110,3110,3110,0
20231117,161000,462200755,3110,3110,3110,3110,0
20231117,160900,462200755,3110,3110,3110,3110,0
20231117,160800,462200755,3110,3110,3110,3110,0
20231117,160700,462200755,3110,3110,3110,3110,0
20231117,160600,462200755,3110,3110,3110,3110,0
20231117,160500,462200755,3110,3110,3110,3110,0
20231117,160400,462200755,3110,3110,3110,3110,0
20231117,160300,462200755,3110,3110,3110,3110,0
20231117,160200,462200755,3110,3110,3110,3110,0
20231117,160100,462200755,3110,3110,3110,3110,0
20231117,160000,462200755,3110,3110,3110,3110,0
20231117,155900,462200755,3110,3110,3110,3110,0
20231117,155800,462200755,3110,3110,3110,3110,0
20231117,155700,462200755,3110,3110,3110,3110,0
20231117,155600,462200755,3110,3110,3110,3110,0
20231117,155500,462200755,3110,3110,3110,3110,0
20231117,155400,462200755,3110,3110,3110,3110,0
20231117,155300,462200755,3110,3110,3110,3110,0
20231117,155200,462200755,3110,3110,3110,3110,0
20231117,155100,462200755,3110,3110,3110,3110,8252
20231117,155000,462200755,3110,3110,3110,3110,0
20231117,154900,462200755,3110,3110,3110,3110,0
20231117,154800,462200755,3110,3110,3110,3110,0
20231117,154700,462200755,3110,3110,3110,3110,0
20231117,154600,462200755,3110,3110,3110,3110,0
20231117,154500,462200755,3110,3110,3110,3110,0
20231117,154400,462200755,3110,3110,3110,3110,0
20231117,154300,462200755,3110,3110,3110,3110,0
20231117,154200,462200755,3110,3110,3110,3110,0
20231117,154100,462200755,3110,3110,3110,3110,0
20231117,154000,462200755,3110,3110,3110,3110,0
20231117,153900,462200755,3110,3110,3110,3110,0
20231117,153800,462200755,3110,3110,3110,3110,0
20231117,153700,462200755,3110,3110,3110,3110,0
20231117,153600,462200755,3110,3110,3110,3110,0
20231117,153500,462200755,3110,3110,3110,3110,0
20231117,153400,462200755,3110,3110,3110,3110,0
20231117,153300,462200755,3110,3110,3110,3110,0
20231117,153200,462200755,3110,3110,3110,3110,0
20231117,153100,462200755,3110,3110,3110,3110,0
20231117,153000,462200755,3110,3110,3110,3110,8252
20231117,152900,436537035,3115,3115,3115,3115,0
20231117,152800,436537035,3115,3115,3115,3115,0
20231117,152700,436537035,3115,3115,3115,3115,0
20231117,152600,436537035,3115,3115,3115,3115,0
20231117,152500,436537035,3115,3115,3115,3115,0
20231117,152400,436537035,3115,3115,3115,3115,0
20231117,152300,436537035,3115,3115,3115,3115,0
20231117,152200,436537035,3115,3115,3115,3115,0
20231117,152100,436537035,3115,3115,3115,3115,0
20231117,152000,436537035,3115,3115,3115,3115,0
20231117,151900,436537035,3115,3115,3115,3115,119
20231117,151800,436166350,3115,3115,3115,3115,27
20231117,151700,436082245,3110,3115,3115,3110,412
20231117,151600,434799135,3120,3115,3120,3115,51
20231117,151500,434640265,3115,3110,3115,3110,3
20231117,151400,434630925,3110,3120,3120,3110,96
20231117,151300,434332335,3110,3115,3115,3110,2060
20231117,151200,427925150,3120,3120,3120,3120,0
20231117,151100,427925150,3120,3120,3120,3120,159
20231117,151000,427429070,3120,3135,3135,3115,3093
20231117,150900,417792450,3130,3125,3135,3120,155
20231117,150800,417308775,3120,3120,3120,3120,1
20231117,150700,417305655,3120,3120,3120,3120,1
20231117,150600,417302535,3120,3120,3120,3120,186
20231117,150500,416722215,3120,3120,3120,3120,1
20231117,150400,416719095,3125,3115,3130,3115,183
20231117,150300,416148270,3120,3130,3130,3120,166
20231117,150200,415629350,3130,3130,3130,3130,0
20231117,150100,415629350,3130,3130,3130,3130,0
20231117,150000,415629350,3130,3130,3130,3130,0
20231117,145900,415629350,3130,3130,3130,3130,1
20231117,145800,415626220,3120,3120,3120,3120,500
20231117,145700,414066220,3130,3130,3130,3130,9
20231117,145600,414038050,3130,3130,3130,3130,0
20231117,145500,414038050,3130,3130,3130,3130,0
20231117,145400,414038050,3130,3130,3130,3130,0
20231117,145300,414038050,3130,3130,3130,3130,0
20231117,145200,414038050,3130,3130,3130,3130,138
20231117,145100,413606110,3130,3130,3130,3130,362
20231117,145000,412473050,3130,3120,3130,3120,57
20231117,144900,412295200,3115,3120,3120,3115,1634
20231117,144800,407197690,3120,3120,3120,3120,2
20231117,144700,407191450,3115,3115,3115,3115,140
20231117,144600,406755350,3115,3115,3115,3115,0
20231117,144500,406755350,3115,3115,3115,3115,0
20231117,144400,406755350,3115,3115,3115,3115,2
20231117,144300,406749120,3125,3125,3125,3125,2000
20231117,144200,400499120,3115,3115,3115,3115,39
20231117,144100,400377635,3115,3115,3115,3115,1
20231117,144000,400374520,3115,3115,3115,3115,809
20231117,143900,397854485,3115,3115,3115,3115,15
20231117,143800,397807760,3115,3125,3125,3110,3300
20231117,143700,387524820,3175,3175,3175,3175,0
20231117,143600,387524820,3175,3175,3175,3175,0
20231117,143500,387524820,3175,3175,3175,3175,0
20231117,143400,387524820,3175,3175,3175,3175,0
20231117,143300,387524820,3175,3130,3175,3130,1000
20231117,143200,384377975,3120,3120,3120,3120,0
20231117,143100,384377975,3120,3120,3120,3120,0
20231117,143000,384377975,3120,3120,3120,3120,0
20231117,142900,384377975,3120,3120,3120,3120,0
20231117,142800,384377975,3120,3120,3120,3120,0
20231117,142700,384377975,3120,3120,3120,3120,76
20231117,142600,384140855,3120,3120,3120,3120,20
20231117,142500,384078455,3120,3120,3120,3120,233
20231117,142400,383351495,3120,3120,3120,3120,10
20231117,142300,383320295,3120,3130,3130,3120,2075
20231117,142200,376845275,3135,3130,3135,3130,2
20231117,142100,376839010,3145,3145,3145,3145,0
20231117,142000,376839010,3145,3130,3145,3130,60
20231117,141900,376650705,3125,3125,3125,3125,0
20231117,141800,376650705,3125,3125,3125,3125,0
20231117,141700,376650705,3125,3125,3125,3125,3
20231117,141600,376641330,3120,3120,3120,3120,0
20231117,141500,376641330,3120,3120,3120,3120,0
20231117,141400,376641330,3120,3120,3120,3120,175
20231117,141300,376095330,3120,3120,3120,3120,150
20231117,141200,375627330,3125,3125,3125,3125,0
20231117,141100,375627330,3125,3125,3125,3125,0
20231117,141000,375627330,3125,3125,3125,3125,0
20231117,140900,375627330,3125,3125,3125,3125,74
20231117,140800,375396080,3125,3125,3125,3125,431
20231117,140700,374049205,3120,3120,3120,3120,1
20231117,140600,374046085,3115,3115,3115,3115,0
20231117,140500,374046085,3115,3120,3120,3115,200
20231117,140400,373423075,3115,3115,3115,3115,0
20231117,140300,373423075,3115,3135,3140,3115,2123
20231117,140200,366800670,3130,3130,3130,3130,10
20231117,140100,366769370,3130,3130,3130,3130,32
20231117,140000,366669210,3120,3120,3120,3120,0
20231117,135900,366669210,3120,3120,3120,3120,0
20231117,135800,366669210,3120,3120,3120,3120,0
20231117,135700,366669210,3120,3120,3120,3120,0
20231117,135600,366669210,3120,3125,3125,3120,6
20231117,135500,366650485,3120,3120,3120,3120,0
20231117,135400,366650485,3120,3120,3120,3120,0
20231117,135300,366650485,3120,3120,3120,3120,10
20231117,135200,366619285,3120,3120,3120,3120,0
20231117,135100,366619285,3120,3130,3130,3120,98
20231117,135000,366313455,3120,3125,3125,3120,160
20231117,134900,365814245,3130,3130,3130,3130,1
20231117,134800,365811115,3135,3130,3135,3130,2
20231117,134700,365804850,3125,3125,3125,3125,0
20231117,134600,365804850,3125,3125,3125,3125,0
20231117,134500,365804850,3125,3125,3125,3125,0
20231117,134400,365804850,3125,3125,3125,3125,0
20231117,134300,365804850,3125,3125,3125,3125,0
20231117,134200,365804850,3125,3125,3125,3125,1
20231117,134100,365801725,3135,3135,3135,3135,0
20231117,134000,365801725,3135,3125,3135,3125,10
20231117,133900,365770390,3120,3120,3120,3120,0
20231117,133800,365770390,3120,3120,3120,3120,1
20231117,133700,365767270,3125,3125,3125,3125,0
20231117,133600,365767270,3125,3125,3125,3125,0
20231117,133500,365767270,3125,3125,3125,3125,0
20231117,133400,365767270,3125,3125,3125,3125,0
20231117,133300,365767270,3125,3125,3125,3125,1
20231117,133200,365764145,3115,3115,3115,3115,0
20231117,133100,365764145,3115,3115,3115,3115,500
20231117,133000,364206645,3115,3115,3115,3115,0
20231117,132900,364206645,3115,3115,3115,3115,0
20231117,132800,364206645,3115,3120,3120,3115,710
20231117,132700,361994990,3120,3120,3120,3120,10
20231117,132600,361963790,3120,3120,3120,3120,0
20231117,132500,361963790,3120,3120,3120,3120,1
20231117,132400,361960670,3120,3120,3120,3120,0
20231117,132300,361960670,3120,3120,3120,3120,13
20231117,132200,361920110,3120,3120,3120,3120,239
20231117,132100,361174430,3120,3120,3120,3120,0
20231117,132000,361174430,3120,3120,3120,3120,229
20231117,131900,360459950,3120,3120,3120,3120,0
20231117,131800,360459950,3120,3120,3120,3120,5
20231117,131700,360444350,3120,3120,3120,3120,1
20231117,131600,360441230,3120,3120,3120,3120,0
20231117,131500,360441230,3120,3120,3120,3120,90
20231117,131400,360160430,3115,3115,3115,3115,0
20231117,131300,360160430,3115,3120,3120,3115,300
20231117,131200,359225730,3115,3115,3115,3115,40
20231117,131100,359101130,3120,3120,3120,3120,309
20231117,131000,358137050,3120,3120,3120,3120,0
20231117,130900,358137050,3120,3120,3120,3120,0
20231117,130800,358137050,3120,3120,3120,3120,0
20231117,130700,358137050,3120,3120,3120,3120,0
20231117,130600,358137050,3120,3120,3120,3120,0
20231117,130500,358137050,3120,3125,3125,3120,100
20231117,130400,357825005,3130,3130,3130,3130,0
20231117,130300,357825005,3130,3125,3130,3125,3
20231117,130200,357815620,3130,3130,3130,3130,0
20231117,130100,357815620,3130,3130,3130,3130,0
20231117,130000,357815620,3130,3130,3130,3130,0
20231117,125900,357815620,3130,3130,3130,3130,90
20231117,125800,357533920,3130,3130,3130,3130,1
20231117,125700,357530790,3120,3120,3120,3120,1000
20231117,125600,354410790,3125,3125,3125,3125,0
20231117,125500,354410790,3125,3120,3125,3115,1380
20231117,125400,350107890,3120,3120,3120,3120,2
20231117,125300,350101650,3120,3120,3120,3120,17
20231117,125200,350048610,3120,3120,3120,3120,17
20231117,125100,349995570,3120,3120,3120,3115,15
20231117,125000,349948780,3120,3120,3120,3115,187
20231117,124900,349365790,3120,3120,3120,3120,689
20231117,124800,347216110,3120,3120,3120,3120,30
20231117,124700,347122510,3120,3120,3120,3120,0
20231117,124600,347122510,3120,3120,3120,3120,0
20231117,124500,347122510,3120,3120,3120,3120,0
20231117,124400,347122510,3120,3120,3120,3120,0
20231117,124300,347122510,3120,3120,3120,3120,0
20231117,124200,347122510,3120,3120,3120,3120,0
20231117,124100,347122510,3120,3120,3120,3120,0
20231117,124000,347122510,3120,3120,3120,3120,0
20231117,123900,347122510,3120,3120,3120,3120,0
20231117,123800,347122510,3120,3120,3120,3120,540
20231117,123700,345437710,3120,3120,3120,3120,0
20231117,123600,345437710,3120,3120,3120,3120,0
20231117,123500,345437710,3120,3120,3120,3120,0
20231117,123400,345437710,3120,3120,3120,3120,0
20231117,123300,345437710,3120,3120,3120,3120,0
20231117,123200,345437710,3120,3120,3120,3120,0
20231117,123100,345437710,3120,3120,3120,3120,0
20231117,123000,345437710,3120,3120,3120,3120,0
20231117,122900,345437710,3120,3120,3120,3120,1
20231117,122800,345434590,3120,3135,3135,3120,219
20231117,122700,344748310,3135,3135,3135,3135,0
20231117,122600,344748310,3135,3135,3135,3135,2
20231117,122500,344742040,3135,3135,3135,3135,0
20231117,122400,344742040,3135,3125,3135,3125,121
20231117,122300,344363425,3125,3125,3125,3125,0
20231117,122200,344363425,3125,3120,3125,3120,104
20231117,122100,344038675,3125,3115,3125,3115,522
20231117,122000,342410055,3120,3120,3120,3120,88
20231117,121900,342135495,3120,3120,3120,3120,0
20231117,121800,342135495,3120,3120,3120,3120,116
20231117,121700,341773575,3120,3120,3120,3120,2
20231117,121600,341767335,3115,3115,3115,3115,580
20231117,121500,339960635,3115,3120,3120,3115,50
20231117,121400,339804685,3120,3120,3120,3120,0
20231117,121300,339804685,3120,3120,3120,3120,0
20231117,121200,339804685,3120,3125,3125,3120,2825
20231117,121100,330990020,3125,3125,3125,3125,0
20231117,121000,330990020,3125,3125,3125,3125,0
20231117,120900,330990020,3125,3125,3125,3125,1
20231117,120800,330986895,3125,3125,3125,3125,0
20231117,120700,330986895,3125,3125,3125,3125,0
20231117,120600,330986895,3125,3125,3125,3125,6
20231117,120500,330968145,3125,3125,3125,3125,3
20231117,120400,330958770,3125,3125,3125,3125,70
20231117,120300,330740020,3125,3125,3125,3125,0
20231117,120200,330740020,3125,3125,3125,3125,0
20231117,120100,330740020,3125,3125,3125,3125,0
20231117,120000,330740020,3125,3125,3125,3125,10
20231117,115900,330708770,3125,3125,3125,3125,0
20231117,115800,330708770,3125,3125,3125,3125,14
20231117,115700,330665020,3125,3125,3125,3125,4
20231117,115600,330652520,3135,3135,3135,3135,2
20231117,115500,330646250,3135,3135,3135,3135,9
20231117,115400,330618035,3135,3135,3135,3135,1
20231117,115300,330614900,3125,3125,3125,3125,84
20231117,115200,330352400,3135,3120,3135,3120,221
20231117,115100,329662635,3125,3125,3125,3125,3
20231117,115000,329653260,3120,3120,3120,3120,159
20231117,114900,329157180,3120,3125,3125,3120,1623
20231117,114800,324092810,3120,3120,3120,3120,0
20231117,114700,324092810,3120,3120,3120,3120,0
20231117,114600,324092810,3120,3120,3120,3120,0
20231117,114500,324092810,3120,3120,3120,3120,0
20231117,114400,324092810,3120,3125,3125,3120,10
20231117,114300,324061580,3125,3125,3125,3125,155
20231117,114200,323577205,3125,3125,3125,3125,60
20231117,114100,323389705,3125,3125,3125,3125,60
20231117,114000,323202205,3125,3125,3125,3125,60
20231117,113900,323014705,3125,3125,3125,3125,1519
20231117,113800,318267830,3125,3135,3135,3125,458
20231117,113700,316834290,3135,3135,3135,3135,0
20231117,113600,316834290,3135,3135,3135,3135,1
20231117,113500,316831155,3125,3125,3125,3125,0
20231117,113400,316831155,3125,3125,3125,3125,130
20231117,113300,316424905,3125,3125,3125,3125,0
20231117,113200,316424905,3125,3125,3125,3125,791
20231117,113100,313953030,3125,3130,3130,3125,40
20231117,113000,313827980,3130,3130,3130,3125,792
20231117,112900,311350020,3125,3125,3125,3125,31
20231117,112800,311253145,3125,3130,3130,3125,11
20231117,112700,311218765,3130,3130,3130,3130,0
20231117,112600,311218765,3130,3130,3130,3130,1175
20231117,112500,307541015,3130,3130,3130,3130,426
20231117,112400,306207635,3130,3130,3130,3130,10
20231117,112300,306176335,3140,3140,3140,3140,0
20231117,112200,306176335,3140,3140,3140,3140,0
20231117,112100,306176335,3140,3140,3140,3140,1
20231117,112000,306173195,3140,3140,3140,3140,0
20231117,111900,306173195,3140,3135,3140,3135,3
20231117,111800,306163780,3130,3130,3130,3130,57
20231117,111700,305985370,3130,3130,3130,3130,50
20231117,111600,305828870,3130,3130,3130,3130,0
20231117,111500,305828870,3130,3130,3130,3130,2
20231117,111400,305822610,3130,3130,3130,3130,836
20231117,111300,303205930,3130,3130,3130,3130,0
20231117,111200,303205930,3130,3130,3130,3130,0
20231117,111100,303205930,3130,3130,3130,3130,86
20231117,111000,302936750,3130,3130,3130,3130,81
20231117,110900,302683220,3130,3130,3130,3130,0
20231117,110800,302683220,3130,3130,3130,3130,270
20231117,110700,301838120,3130,3130,3130,3130,15
20231117,110600,301791170,3130,3130,3130,3130,514
20231117,110500,300182350,3130,3130,3130,3130,177
20231117,110400,299628340,3130,3130,3130,3130,100
20231117,110300,299315340,3130,3130,3130,3130,0
20231117,110200,299315340,3130,3130,3130,3130,0
20231117,110100,299315340,3130,3130,3130,3130,523
20231117,110000,297678350,3130,3130,3130,3130,1045
20231117,105900,294407500,3130,3130,3130,3130,80
20231117,105800,294157100,3130,3130,3130,3130,200
20231117,105700,293531100,3130,3130,3130,3130,5
20231117,105600,293515450,3135,3135,3135,3135,1510
20231117,105500,288781600,3140,3140,3140,3140,0
20231117,105400,288781600,3140,3140,3140,3135,1100
20231117,105300,285327945,3140,3140,3140,3140,0
20231117,105200,285327945,3140,3145,3145,3140,3255
20231117,105100,275107220,3140,3140,3140,3140,4
20231117,105000,275094660,3140,3145,3145,3140,34
20231117,104900,274987880,3145,3145,3145,3145,1
20231117,104800,274984735,3145,3145,3145,3145,0
20231117,104700,274984735,3145,3140,3145,3140,23
20231117,104600,274912405,3140,3145,3145,3140,1045
20231117,104500,271626685,3145,3150,3150,3145,60
20231117,104400,271437945,3150,3150,3150,3150,0
20231117,104300,271437945,3150,3150,3150,3150,122
20231117,104200,271053645,3150,3150,3150,3150,0
20231117,104100,271053645,3150,3150,3150,3150,0
20231117,104000,271053645,3150,3150,3150,3150,0
20231117,103900,271053645,3150,3150,3150,3150,0
20231117,103800,271053645,3150,3150,3150,3150,0
20231117,103700,271053645,3150,3150,3150,3150,0
20231117,103600,271053645,3150,3150,3150,3150,42
20231117,103500,270921345,3150,3150,3150,3150,0
20231117,103400,270921345,3150,3150,3150,3150,0
20231117,103300,270921345,3150,3150,3150,3150,592
20231117,103200,269056545,3155,3150,3155,3150,594
20231117,103100,267184995,3150,3150,3150,3150,0
20231117,103000,267184995,3150,3150,3150,3150,0
20231117,102900,267184995,3150,3150,3150,3150,1
20231117,102800,267181845,3150,3150,3150,3150,0
20231117,102700,267181845,3150,3150,3150,3150,0
20231117,102600,267181845,3150,3150,3150,3150,0
20231117,102500,267181845,3150,3150,3150,3150,100
20231117,102400,266866845,3155,3155,3155,3155,0
20231117,102300,266866845,3155,3155,3155,3155,1
20231117,102200,266863690,3150,3150,3150,3150,44
20231117,102100,266725090,3150,3150,3150,3150,0
20231117,102000,266725090,3150,3150,3150,3150,917
20231117,101900,263836540,3150,3150,3150,3150,10
20231117,101800,263805040,3150,3150,3150,3150,2
20231117,101700,263798740,3155,3155,3155,3155,4
20231117,101600,263786120,3155,3155,3155,3155,0
20231117,101500,263786120,3155,3155,3155,3155,0
20231117,101400,263786120,3155,3155,3155,3155,0
20231117,101300,263786120,3155,3155,3155,3155,5
20231117,101200,263770345,3155,3155,3155,3155,0
20231117,101100,263770345,3155,3155,3155,3155,0
20231117,101000,263770345,3155,3155,3155,3155,0
20231117,100900,263770345,3155,3155,3155,3155,0
20231117,100800,263770345,3155,3155,3155,3155,6
20231117,100700,263751415,3155,3155,3155,3155,1
20231117,100600,263748260,3155,3155,3155,3155,1
20231117,100500,263745105,3155,3160,3160,3155,28
20231117,100400,263656715,3160,3160,3160,3160,4
20231117,100300,263644075,3160,3160,3160,3160,4
20231117,100200,263631435,3140,3140,3140,3140,0
20231117,100100,263631435,3140,3140,3140,3140,0
20231117,100000,263631435,3140,3150,3150,3140,2583
20231117,095900,255508320,3150,3150,3150,3150,0
20231117,095800,255508320,3150,3150,3150,3150,0
20231117,095700,255508320,3150,3150,3150,3150,0
20231117,095600,255508320,3150,3150,3150,3150,3
20231117,095500,255498870,3150,3150,3150,3150,405
20231117,095400,254223120,3145,3145,3145,3145,0
20231117,095300,254223120,3145,3145,3145,3145,3
20231117,095200,254213685,3145,3145,3145,3145,0
20231117,095100,254213685,3145,3145,3145,3145,882
20231117,095000,251439795,3150,3150,3150,3150,80
20231117,094900,251187795,3150,3150,3150,3150,20
20231117,094800,251124795,3150,3145,3150,3145,2501
20231117,094700,243257700,3145,3145,3145,3145,9
20231117,094600,243229395,3140,3145,3145,3140,321
20231117,094500,242221415,3145,3145,3145,3145,12
20231117,094400,242183675,3145,3150,3150,3145,7
20231117,094300,242161655,3150,3150,3150,3150,36
20231117,094200,242048255,3150,3140,3150,3140,3
20231117,094100,242038825,3145,3145,3145,3145,37
20231117,094000,241922460,3145,3150,3150,3145,1846
20231117,093900,236108535,3150,3150,3155,3150,549
20231117,093800,234379155,3150,3150,3150,3150,161
20231117,093700,233872005,3155,3160,3160,3155,1683
20231117,093600,228561830,3160,3160,3160,3160,8
20231117,093500,228536550,3160,3160,3160,3155,48
20231117,093400,228384910,3160,3170,3170,3160,1431
20231117,093300,223862940,3160,3160,3160,3160,580
20231117,093200,222030140,3175,3175,3175,3175,30
20231117,093100,221934890,3175,3165,3175,3165,4
20231117,093000,221922215,3160,3160,3160,3160,0
20231117,092900,221922215,3160,3160,3160,3160,1305
20231117,092800,217798415,3160,3160,3160,3160,54
20231117,092700,217627775,3165,3160,3165,3160,310
20231117,092600,216646675,3160,3160,3160,3160,0
20231117,092500,216646675,3160,3165,3165,3160,2277
20231117,092400,209450200,3180,3170,3180,3170,60
20231117,092300,209259500,3170,3170,3170,3160,392
20231117,092200,208019490,3155,3170,3170,3155,654
20231117,092100,205948895,3170,3160,3170,3160,22
20231117,092000,205879345,3140,3140,3140,3140,1188
20231117,091900,202149025,3140,3140,3140,3140,557
20231117,091800,200400045,3140,3140,3140,3140,343
20231117,091700,199323025,3140,3125,3140,3120,8213
20231117,091600,173697060,3120,3125,3125,3120,2796
20231117,091500,164968205,3125,3130,3130,3120,1307
20231117,091400,160886685,3125,3135,3140,3125,7437
20231117,091300,137596230,3135,3155,3155,3135,2062
20231117,091200,131118970,3150,3165,3165,3150,170
20231117,091100,130583060,3160,3160,3160,3150,4219
20231117,091000,117286175,3155,3165,3165,3155,3457
20231117,090900,106362945,3165,3175,3175,3165,3772
20231117,090800,94408510,3175,3175,3180,3175,1280
20231117,090700,90344485,3180,3180,3180,3180,2193
20231117,090600,83370745,3185,3175,3185,3175,1864
20231117,090500,77444505,3175,3180,3180,3175,730
20231117,090400,75123605,3180,3180,3180,3180,314
20231117,090300,74125085,3180,3180,3190,3175,1946
20231117,090200,67931090,3180,3215,3215,3180,8883
20231117,090100,39518400,3215,3230,3260,3215,3436
20231117,090000,28399755,3230,3220,3250,3215,3806