KissMeData/052710/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,193100,439784180,7670,7670,7670,7670,755
20231117,193000,439784180,7670,7670,7670,7670,0
20231117,192900,439784180,7670,7670,7670,7670,0
20231117,192800,439784180,7670,7670,7670,7670,0
20231117,192700,439784180,7670,7670,7670,7670,0
20231117,192600,439784180,7670,7670,7670,7670,0
20231117,192500,439784180,7670,7670,7670,7670,0
20231117,192400,439784180,7670,7670,7670,7670,0
20231117,192300,439784180,7670,7670,7670,7670,0
20231117,192200,439784180,7670,7670,7670,7670,0
20231117,192100,439784180,7670,7670,7670,7670,0
20231117,192000,439784180,7670,7670,7670,7670,0
20231117,191900,439784180,7670,7670,7670,7670,0
20231117,191800,439784180,7670,7670,7670,7670,0
20231117,191700,439784180,7670,7670,7670,7670,0
20231117,191600,439784180,7670,7670,7670,7670,0
20231117,191500,439784180,7670,7670,7670,7670,0
20231117,191400,439784180,7670,7670,7670,7670,0
20231117,191300,439784180,7670,7670,7670,7670,0
20231117,191200,439784180,7670,7670,7670,7670,0
20231117,191100,439784180,7670,7670,7670,7670,0
20231117,191000,439784180,7670,7670,7670,7670,0
20231117,190900,439784180,7670,7670,7670,7670,0
20231117,190800,439784180,7670,7670,7670,7670,0
20231117,190700,439784180,7670,7670,7670,7670,0
20231117,190600,439784180,7670,7670,7670,7670,0
20231117,190500,439784180,7670,7670,7670,7670,0
20231117,190400,439784180,7670,7670,7670,7670,0
20231117,190300,439784180,7670,7670,7670,7670,0
20231117,190200,439784180,7670,7670,7670,7670,0
20231117,190100,439784180,7670,7670,7670,7670,755
20231117,190000,439784180,7670,7670,7670,7670,0
20231117,185900,439784180,7670,7670,7670,7670,0
20231117,185800,439784180,7670,7670,7670,7670,0
20231117,185700,439784180,7670,7670,7670,7670,0
20231117,185600,439784180,7670,7670,7670,7670,0
20231117,185500,439784180,7670,7670,7670,7670,0
20231117,185400,439784180,7670,7670,7670,7670,0
20231117,185300,439784180,7670,7670,7670,7670,0
20231117,185200,439784180,7670,7670,7670,7670,0
20231117,185100,439784180,7670,7670,7670,7670,0
20231117,185000,439784180,7670,7670,7670,7670,0
20231117,184900,439784180,7670,7670,7670,7670,0
20231117,184800,439784180,7670,7670,7670,7670,0
20231117,184700,439784180,7670,7670,7670,7670,0
20231117,184600,439784180,7670,7670,7670,7670,0
20231117,184500,439784180,7670,7670,7670,7670,0
20231117,184400,439784180,7670,7670,7670,7670,0
20231117,184300,439784180,7670,7670,7670,7670,0
20231117,184200,439784180,7670,7670,7670,7670,0
20231117,184100,439784180,7670,7670,7670,7670,0
20231117,184000,439784180,7670,7670,7670,7670,0
20231117,183900,439784180,7670,7670,7670,7670,0
20231117,183800,439784180,7670,7670,7670,7670,0
20231117,183700,439784180,7670,7670,7670,7670,0
20231117,183600,439784180,7670,7670,7670,7670,0
20231117,183500,439784180,7670,7670,7670,7670,0
20231117,183400,439784180,7670,7670,7670,7670,0
20231117,183300,439784180,7670,7670,7670,7670,0
20231117,183200,439784180,7670,7670,7670,7670,0
20231117,183100,439784180,7670,7670,7670,7670,755
20231117,183000,439784180,7670,7670,7670,7670,0
20231117,182900,439784180,7670,7670,7670,7670,0
20231117,182800,439784180,7670,7670,7670,7670,0
20231117,182700,439784180,7670,7670,7670,7670,0
20231117,182600,439784180,7670,7670,7670,7670,0
20231117,182500,439784180,7670,7670,7670,7670,0
20231117,182400,439784180,7670,7670,7670,7670,0
20231117,182300,439784180,7670,7670,7670,7670,0
20231117,182200,439784180,7670,7670,7670,7670,0
20231117,182100,439784180,7670,7670,7670,7670,0
20231117,182000,439784180,7670,7670,7670,7670,0
20231117,181900,439784180,7670,7670,7670,7670,0
20231117,181800,439784180,7670,7670,7670,7670,0
20231117,181700,439784180,7670,7670,7670,7670,0
20231117,181600,439784180,7670,7670,7670,7670,0
20231117,181500,439784180,7670,7670,7670,7670,0
20231117,181400,439784180,7670,7670,7670,7670,0
20231117,181300,439784180,7670,7670,7670,7670,0
20231117,181200,439784180,7670,7670,7670,7670,0
20231117,181100,439784180,7670,7670,7670,7670,0
20231117,181000,439784180,7670,7670,7670,7670,0
20231117,180900,439784180,7670,7670,7670,7670,0
20231117,180800,439784180,7670,7670,7670,7670,0
20231117,180700,439784180,7670,7670,7670,7670,0
20231117,180600,439784180,7670,7670,7670,7670,0
20231117,180500,439784180,7670,7670,7670,7670,0
20231117,180400,439784180,7670,7670,7670,7670,0
20231117,180300,439784180,7670,7670,7670,7670,0
20231117,180200,439784180,7670,7670,7670,7670,0
20231117,180100,439784180,7670,7670,7670,7670,755
20231117,180000,439784180,7670,7670,7670,7670,0
20231117,175900,439784180,7670,7670,7670,7670,0
20231117,175800,439784180,7670,7670,7670,7670,0
20231117,175700,439784180,7670,7670,7670,7670,0
20231117,175600,439784180,7670,7670,7670,7670,0
20231117,175500,439784180,7670,7670,7670,7670,0
20231117,175400,439784180,7670,7670,7670,7670,0
20231117,175300,439784180,7670,7670,7670,7670,0
20231117,175200,439784180,7670,7670,7670,7670,0
20231117,175100,439784180,7670,7670,7670,7670,0
20231117,175000,439784180,7670,7670,7670,7670,0
20231117,174900,439784180,7670,7670,7670,7670,0
20231117,174800,439784180,7670,7670,7670,7670,0
20231117,174700,439784180,7670,7670,7670,7670,0
20231117,174600,439784180,7670,7670,7670,7670,0
20231117,174500,439784180,7670,7670,7670,7670,0
20231117,174400,439784180,7670,7670,7670,7670,0
20231117,174300,439784180,7670,7670,7670,7670,0
20231117,174200,439784180,7670,7670,7670,7670,0
20231117,174100,439784180,7670,7670,7670,7670,0
20231117,174000,439784180,7670,7670,7670,7670,0
20231117,173900,439784180,7670,7670,7670,7670,0
20231117,173800,439784180,7670,7670,7670,7670,0
20231117,173700,439784180,7670,7670,7670,7670,0
20231117,173600,439784180,7670,7670,7670,7670,0
20231117,173500,439784180,7670,7670,7670,7670,0
20231117,173400,439784180,7670,7670,7670,7670,0
20231117,173300,439784180,7670,7670,7670,7670,0
20231117,173200,439784180,7670,7670,7670,7670,0
20231117,173100,439784180,7670,7670,7670,7670,755
20231117,173000,439784180,7670,7670,7670,7670,0
20231117,172900,439784180,7670,7670,7670,7670,0
20231117,172800,439784180,7670,7670,7670,7670,0
20231117,172700,439784180,7670,7670,7670,7670,0
20231117,172600,439784180,7670,7670,7670,7670,0
20231117,172500,439784180,7670,7670,7670,7670,0
20231117,172400,439784180,7670,7670,7670,7670,0
20231117,172300,439784180,7670,7670,7670,7670,0
20231117,172200,439784180,7670,7670,7670,7670,0
20231117,172100,439784180,7670,7670,7670,7670,0
20231117,172000,439784180,7670,7670,7670,7670,0
20231117,171900,439784180,7670,7670,7670,7670,0
20231117,171800,439784180,7670,7670,7670,7670,0
20231117,171700,439784180,7670,7670,7670,7670,0
20231117,171600,439784180,7670,7670,7670,7670,0
20231117,171500,439784180,7670,7670,7670,7670,0
20231117,171400,439784180,7670,7670,7670,7670,0
20231117,171300,439784180,7670,7670,7670,7670,0
20231117,171200,439784180,7670,7670,7670,7670,0
20231117,171100,439784180,7670,7670,7670,7670,0
20231117,171000,439784180,7670,7670,7670,7670,0
20231117,170900,439784180,7670,7670,7670,7670,0
20231117,170800,439784180,7670,7670,7670,7670,0
20231117,170700,439784180,7670,7670,7670,7670,0
20231117,170600,439784180,7670,7670,7670,7670,0
20231117,170500,439784180,7670,7670,7670,7670,0
20231117,170400,439784180,7670,7670,7670,7670,0
20231117,170300,439784180,7670,7670,7670,7670,0
20231117,170200,439784180,7670,7670,7670,7670,0
20231117,170100,439784180,7670,7670,7670,7670,755
20231117,170000,439784180,7670,7670,7670,7670,0
20231117,165900,439784180,7670,7670,7670,7670,0
20231117,165800,439784180,7670,7670,7670,7670,0
20231117,165700,439784180,7670,7670,7670,7670,0
20231117,165600,439784180,7670,7670,7670,7670,0
20231117,165500,439784180,7670,7670,7670,7670,0
20231117,165400,439784180,7670,7670,7670,7670,0
20231117,165300,439784180,7670,7670,7670,7670,0
20231117,165200,439784180,7670,7670,7670,7670,0
20231117,165100,439784180,7670,7670,7670,7670,0
20231117,165000,439784180,7670,7670,7670,7670,0
20231117,164900,439784180,7670,7670,7670,7670,0
20231117,164800,439784180,7670,7670,7670,7670,0
20231117,164700,439784180,7670,7670,7670,7670,0
20231117,164600,439784180,7670,7670,7670,7670,0
20231117,164500,439784180,7670,7670,7670,7670,0
20231117,164400,439784180,7670,7670,7670,7670,0
20231117,164300,439784180,7670,7670,7670,7670,0
20231117,164200,439784180,7670,7670,7670,7670,0
20231117,164100,439784180,7670,7670,7670,7670,0
20231117,164000,439784180,7670,7670,7670,7670,0
20231117,163900,439784180,7670,7670,7670,7670,0
20231117,163800,439784180,7670,7670,7670,7670,0
20231117,163700,439784180,7670,7670,7670,7670,0
20231117,163600,439784180,7670,7670,7670,7670,0
20231117,163500,439784180,7670,7670,7670,7670,0
20231117,163400,439784180,7670,7670,7670,7670,0
20231117,163300,439784180,7670,7670,7670,7670,0
20231117,163200,439784180,7670,7670,7670,7670,0
20231117,163100,439784180,7670,7670,7670,7670,755
20231117,163000,439784180,7670,7670,7670,7670,0
20231117,162900,439784180,7670,7670,7670,7670,0
20231117,162800,439784180,7670,7670,7670,7670,0
20231117,162700,439784180,7670,7670,7670,7670,0
20231117,162600,439784180,7670,7670,7670,7670,0
20231117,162500,439784180,7670,7670,7670,7670,0
20231117,162400,439784180,7670,7670,7670,7670,0
20231117,162300,439784180,7670,7670,7670,7670,0
20231117,162200,439784180,7670,7670,7670,7670,0
20231117,162100,439784180,7670,7670,7670,7670,0
20231117,162000,439784180,7670,7670,7670,7670,0
20231117,161900,439784180,7670,7670,7670,7670,0
20231117,161800,439784180,7670,7670,7670,7670,0
20231117,161700,439784180,7670,7670,7670,7670,0
20231117,161600,439784180,7670,7670,7670,7670,0
20231117,161500,439784180,7670,7670,7670,7670,0
20231117,161400,439784180,7670,7670,7670,7670,0
20231117,161300,439784180,7670,7670,7670,7670,0
20231117,161200,439784180,7670,7670,7670,7670,0
20231117,161100,439784180,7670,7670,7670,7670,0
20231117,161000,439784180,7670,7670,7670,7670,0
20231117,160900,439784180,7670,7670,7670,7670,0
20231117,160800,439784180,7670,7670,7670,7670,0
20231117,160700,439784180,7670,7670,7670,7670,0
20231117,160600,439784180,7670,7670,7670,7670,0
20231117,160500,439784180,7670,7670,7670,7670,0
20231117,160400,439784180,7670,7670,7670,7670,0
20231117,160300,439784180,7670,7670,7670,7670,0
20231117,160200,439784180,7670,7670,7670,7670,0
20231117,160100,439784180,7670,7670,7670,7670,755
20231117,160000,439784180,7670,7670,7670,7670,0
20231117,155900,439784180,7670,7670,7670,7670,0
20231117,155800,439784180,7670,7670,7670,7670,0
20231117,155700,439784180,7670,7670,7670,7670,0
20231117,155600,439784180,7670,7670,7670,7670,0
20231117,155500,439784180,7670,7670,7670,7670,0
20231117,155400,439784180,7670,7670,7670,7670,0
20231117,155300,439784180,7670,7670,7670,7670,0
20231117,155200,439784180,7670,7670,7670,7670,0
20231117,155100,439784180,7670,7670,7670,7670,0
20231117,155000,439784180,7670,7670,7670,7670,0
20231117,154900,439784180,7670,7670,7670,7670,0
20231117,154800,439784180,7670,7670,7670,7670,0
20231117,154700,439784180,7670,7670,7670,7670,0
20231117,154600,439784180,7670,7670,7670,7670,0
20231117,154500,439784180,7670,7670,7670,7670,0
20231117,154400,439784180,7670,7670,7670,7670,0
20231117,154300,439784180,7670,7670,7670,7670,0
20231117,154200,439784180,7670,7670,7670,7670,0
20231117,154100,439784180,7670,7670,7670,7670,0
20231117,154000,439784180,7670,7670,7670,7670,0
20231117,153900,439784180,7670,7670,7670,7670,0
20231117,153800,439784180,7670,7670,7670,7670,0
20231117,153700,439784180,7670,7670,7670,7670,0
20231117,153600,439784180,7670,7670,7670,7670,0
20231117,153500,439784180,7670,7670,7670,7670,0
20231117,153400,439784180,7670,7670,7670,7670,0
20231117,153300,439784180,7670,7670,7670,7670,0
20231117,153200,439784180,7670,7670,7670,7670,0
20231117,153100,439784180,7670,7670,7670,7670,755
20231117,153000,439784180,7670,7670,7670,7670,755
20231117,152900,433993330,7700,7700,7700,7700,0
20231117,152800,433993330,7700,7700,7700,7700,0
20231117,152700,433993330,7700,7700,7700,7700,0
20231117,152600,433993330,7700,7700,7700,7700,0
20231117,152500,433993330,7700,7700,7700,7700,0
20231117,152400,433993330,7700,7700,7700,7700,0
20231117,152300,433993330,7700,7700,7700,7700,0
20231117,152200,433993330,7700,7700,7700,7700,0
20231117,152100,433993330,7700,7700,7700,7700,0
20231117,152000,433993330,7700,7700,7700,7700,0
20231117,151900,433993330,7700,7670,7700,7670,714
20231117,151800,428503680,7670,7660,7670,7660,91
20231117,151700,427806610,7660,7670,7670,7660,290
20231117,151600,425585190,7660,7660,7660,7660,120
20231117,151500,424665990,7670,7670,7670,7670,7
20231117,151400,424612300,7650,7670,7670,7650,1349
20231117,151300,414284730,7670,7680,7680,7670,3
20231117,151200,414261700,7680,7680,7680,7680,3
20231117,151100,414238660,7660,7660,7660,7660,390
20231117,151000,411251260,7670,7660,7670,7660,257
20231117,150900,409282620,7670,7670,7670,7670,608
20231117,150800,404619260,7670,7670,7670,7670,38
20231117,150700,404327800,7680,7680,7680,7680,88
20231117,150600,403651960,7680,7680,7690,7680,62
20231117,150500,403175780,7680,7680,7680,7680,20
20231117,150400,403022180,7670,7670,7670,7670,62
20231117,150300,402546640,7680,7680,7680,7680,15
20231117,150200,402431440,7680,7680,7680,7680,60
20231117,150100,401970640,7680,7680,7680,7680,0
20231117,150000,401970640,7680,7680,7680,7680,1
20231117,145900,401962960,7670,7670,7670,7670,13
20231117,145800,401863250,7680,7680,7680,7680,105
20231117,145700,401056850,7680,7680,7680,7680,133
20231117,145600,400035410,7680,7680,7680,7680,1
20231117,145500,400027730,7670,7670,7670,7670,0
20231117,145400,400027730,7670,7670,7670,7670,0
20231117,145300,400027730,7670,7670,7670,7670,0
20231117,145200,400027730,7670,7670,7670,7670,1
20231117,145100,400020060,7670,7670,7670,7670,87
20231117,145000,399352770,7670,7670,7670,7670,0
20231117,144900,399352770,7670,7670,7670,7670,0
20231117,144800,399352770,7670,7670,7670,7670,108
20231117,144700,398524410,7680,7680,7680,7680,531
20231117,144600,394446330,7680,7680,7680,7680,0
20231117,144500,394446330,7680,7680,7680,7680,0
20231117,144400,394446330,7680,7680,7680,7680,1
20231117,144300,394438650,7670,7670,7670,7670,0
20231117,144200,394438650,7670,7670,7670,7670,0
20231117,144100,394438650,7670,7670,7670,7670,231
20231117,144000,392666880,7670,7670,7670,7670,287
20231117,143900,390465590,7670,7670,7670,7670,0
20231117,143800,390465590,7670,7690,7690,7670,409
20231117,143700,387326520,7680,7680,7680,7680,0
20231117,143600,387326520,7680,7680,7680,7680,71
20231117,143500,386781240,7680,7690,7690,7680,706
20231117,143400,381359050,7690,7690,7690,7690,0
20231117,143300,381359050,7690,7690,7710,7690,419
20231117,143200,378136820,7700,7700,7700,7700,0
20231117,143100,378136820,7700,7700,7700,7700,1
20231117,143000,378129120,7690,7690,7690,7690,0
20231117,142900,378129120,7690,7690,7690,7690,0
20231117,142800,378129120,7690,7690,7690,7690,100
20231117,142700,377360120,7700,7700,7700,7700,2
20231117,142600,377344720,7690,7690,7690,7690,0
20231117,142500,377344720,7690,7690,7690,7690,0
20231117,142400,377344720,7690,7690,7690,7690,0
20231117,142300,377344720,7690,7690,7690,7690,0
20231117,142200,377344720,7690,7700,7700,7690,160
20231117,142100,376114250,7700,7700,7700,7700,0
20231117,142000,376114250,7700,7700,7700,7700,5
20231117,141900,376075750,7700,7700,7700,7700,5
20231117,141800,376037250,7700,7700,7700,7700,0
20231117,141700,376037250,7700,7700,7700,7700,35
20231117,141600,375767750,7700,7700,7700,7700,1
20231117,141500,375760050,7700,7700,7700,7700,0
20231117,141400,375760050,7700,7700,7700,7700,0
20231117,141300,375760050,7700,7700,7700,7700,207
20231117,141200,374166150,7700,7700,7700,7700,0
20231117,141100,374166150,7700,7700,7700,7700,0
20231117,141000,374166150,7700,7700,7700,7700,68
20231117,140900,373642550,7710,7710,7710,7710,0
20231117,140800,373642550,7710,7740,7740,7710,88
20231117,140700,372963350,7710,7710,7710,7710,4
20231117,140600,372932510,7720,7720,7720,7720,1
20231117,140500,372924790,7700,7700,7700,7700,0
20231117,140400,372924790,7700,7700,7700,7700,0
20231117,140300,372924790,7700,7700,7700,7700,58
20231117,140200,372478190,7690,7690,7690,7690,0
20231117,140100,372478190,7690,7700,7700,7690,150
20231117,140000,371324670,7720,7720,7720,7720,263
20231117,135900,369294310,7690,7720,7720,7690,292
20231117,135800,367047110,7710,7710,7710,7710,2
20231117,135700,367031690,7710,7710,7710,7710,0
20231117,135600,367031690,7710,7710,7710,7710,0
20231117,135500,367031690,7710,7710,7710,7710,12
20231117,135400,366939170,7700,7700,7700,7700,0
20231117,135300,366939170,7700,7700,7700,7700,90
20231117,135200,366246170,7700,7700,7700,7700,0
20231117,135100,366246170,7700,7690,7700,7690,140
20231117,135000,365168270,7680,7680,7680,7680,0
20231117,134900,365168270,7680,7680,7680,7680,0
20231117,134800,365168270,7680,7680,7680,7680,1
20231117,134700,365160590,7680,7680,7680,7680,0
20231117,134600,365160590,7680,7680,7680,7680,0
20231117,134500,365160590,7680,7680,7680,7680,109
20231117,134400,364323470,7650,7650,7650,7650,0
20231117,134300,364323470,7650,7650,7650,7650,0
20231117,134200,364323470,7650,7650,7670,7650,141
20231117,134100,363243460,7680,7670,7680,7670,18
20231117,134000,363105260,7650,7650,7650,7650,114
20231117,133900,362233160,7670,7660,7670,7660,46
20231117,133800,361880790,7670,7670,7670,7670,3
20231117,133700,361857780,7660,7670,7670,7650,2006
20231117,133600,346493270,7680,7680,7680,7680,714
20231117,133500,341009750,7690,7690,7690,7690,100
20231117,133400,340240750,7680,7690,7690,7680,1704
20231117,133300,327141750,7700,7700,7700,7700,355
20231117,133200,324408250,7710,7720,7730,7710,145
20231117,133100,323288520,7720,7720,7720,7720,50
20231117,133000,322902520,7710,7710,7710,7710,0
20231117,132900,322902520,7710,7710,7710,7710,0
20231117,132800,322902520,7710,7710,7710,7710,0
20231117,132700,322902520,7710,7710,7710,7710,0
20231117,132600,322902520,7710,7710,7710,7710,15
20231117,132500,322786870,7710,7710,7710,7710,0
20231117,132400,322786870,7710,7710,7710,7710,80
20231117,132300,322170070,7710,7710,7710,7710,50
20231117,132200,321784570,7700,7730,7730,7700,109
20231117,132100,320942210,7740,7700,7740,7700,200
20231117,132000,319394610,7700,7700,7700,7700,61
20231117,131900,318924910,7700,7710,7710,7700,1277
20231117,131800,309091800,7710,7710,7710,7710,0
20231117,131700,309091800,7710,7710,7710,7710,3
20231117,131600,309068670,7710,7710,7710,7710,0
20231117,131500,309068670,7710,7710,7710,7710,0
20231117,131400,309068670,7710,7710,7710,7710,4
20231117,131300,309037830,7710,7710,7710,7710,1
20231117,131200,309030120,7710,7710,7710,7710,758
20231117,131100,303185940,7720,7720,7720,7720,0
20231117,131000,303185940,7720,7720,7720,7720,0
20231117,130900,303185940,7720,7720,7720,7720,14
20231117,130800,303077860,7720,7720,7720,7720,504
20231117,130700,299186980,7720,7710,7720,7710,409
20231117,130600,296033490,7720,7720,7720,7720,2
20231117,130500,296018050,7720,7720,7720,7720,0
20231117,130400,296018050,7720,7720,7720,7720,0
20231117,130300,296018050,7720,7720,7720,7720,345
20231117,130200,293354650,7730,7730,7730,7730,0
20231117,130100,293354650,7730,7730,7730,7730,1
20231117,130000,293346920,7730,7730,7730,7730,0
20231117,125900,293346920,7730,7730,7730,7730,149
20231117,125800,292195150,7760,7760,7760,7760,0
20231117,125700,292195150,7760,7760,7760,7760,10
20231117,125600,292117550,7760,7760,7760,7760,13
20231117,125500,292016670,7760,7740,7760,7740,5
20231117,125400,291977930,7720,7720,7720,7720,100
20231117,125300,291205930,7710,7710,7710,7710,0
20231117,125200,291205930,7710,7710,7710,7710,0
20231117,125100,291205930,7710,7710,7710,7710,0
20231117,125000,291205930,7710,7730,7730,7710,295
20231117,124900,288928050,7730,7730,7730,7730,1
20231117,124800,288920320,7750,7750,7750,7750,20
20231117,124700,288765320,7730,7730,7730,7730,0
20231117,124600,288765320,7730,7730,7730,7730,0
20231117,124500,288765320,7730,7720,7730,7720,11
20231117,124400,288680380,7720,7720,7720,7720,0
20231117,124300,288680380,7720,7720,7720,7720,0
20231117,124200,288680380,7720,7720,7720,7720,0
20231117,124100,288680380,7720,7720,7720,7720,0
20231117,124000,288680380,7720,7720,7720,7720,0
20231117,123900,288680380,7720,7720,7720,7720,0
20231117,123800,288680380,7720,7720,7720,7720,0
20231117,123700,288680380,7720,7720,7720,7720,0
20231117,123600,288680380,7720,7720,7720,7720,478
20231117,123500,284990220,7720,7720,7720,7720,0
20231117,123400,284990220,7720,7750,7750,7720,293
20231117,123300,282727960,7750,7730,7780,7730,11
20231117,123200,282642840,7720,7720,7720,7720,0
20231117,123100,282642840,7720,7720,7720,7720,0
20231117,123000,282642840,7720,7720,7720,7720,0
20231117,122900,282642840,7720,7720,7720,7720,0
20231117,122800,282642840,7720,7720,7720,7720,0
20231117,122700,282642840,7720,7720,7720,7720,0
20231117,122600,282642840,7720,7720,7720,7720,0
20231117,122500,282642840,7720,7720,7720,7720,0
20231117,122400,282642840,7720,7720,7720,7720,0
20231117,122300,282642840,7720,7720,7720,7720,20
20231117,122200,282488440,7720,7720,7720,7720,20
20231117,122100,282334040,7720,7720,7720,7720,10
20231117,122000,282256840,7710,7710,7710,7710,0
20231117,121900,282256840,7710,7710,7710,7710,1360
20231117,121800,271771240,7720,7720,7720,7720,0
20231117,121700,271771240,7720,7720,7720,7720,0
20231117,121600,271771240,7720,7720,7720,7720,1
20231117,121500,271763520,7720,7720,7720,7720,0
20231117,121400,271763520,7720,7720,7720,7720,0
20231117,121300,271763520,7720,7720,7720,7720,145
20231117,121200,270644120,7720,7720,7720,7720,100
20231117,121100,269872120,7710,7710,7710,7710,0
20231117,121000,269872120,7710,7710,7710,7710,0
20231117,120900,269872120,7710,7710,7710,7710,0
20231117,120800,269872120,7710,7710,7710,7710,0
20231117,120700,269872120,7710,7710,7710,7710,0
20231117,120600,269872120,7710,7730,7730,7710,1103
20231117,120500,261365560,7720,7720,7720,7720,0
20231117,120400,261365560,7720,7740,7740,7720,133
20231117,120300,260336660,7770,7770,7770,7770,0
20231117,120200,260336660,7770,7750,7770,7750,163
20231117,120100,259073090,7770,7770,7770,7770,0
20231117,120000,259073090,7770,7770,7770,7770,2
20231117,115900,259057550,7770,7770,7770,7770,2
20231117,115800,259042010,7780,7780,7780,7780,0
20231117,115700,259042010,7780,7780,7780,7780,0
20231117,115600,259042010,7780,7780,7780,7780,0
20231117,115500,259042010,7780,7780,7780,7780,0
20231117,115400,259042010,7780,7760,7780,7760,44
20231117,115300,258700230,7750,7750,7750,7750,0
20231117,115200,258700230,7750,7750,7750,7750,0
20231117,115100,258700230,7750,7750,7750,7750,0
20231117,115000,258700230,7750,7750,7750,7750,0
20231117,114900,258700230,7750,7750,7750,7750,0
20231117,114800,258700230,7750,7760,7760,7750,19
20231117,114700,258552840,7750,7750,7750,7750,0
20231117,114600,258552840,7750,7750,7750,7750,0
20231117,114500,258552840,7750,7750,7750,7750,0
20231117,114400,258552840,7750,7750,7750,7750,0
20231117,114300,258552840,7750,7740,7750,7740,3
20231117,114200,258529610,7750,7750,7750,7750,0
20231117,114100,258529610,7750,7750,7750,7750,0
20231117,114000,258529610,7750,7750,7750,7750,0
20231117,113900,258529610,7750,7750,7750,7750,0
20231117,113800,258529610,7750,7750,7750,7750,0
20231117,113700,258529610,7750,7750,7750,7750,0
20231117,113600,258529610,7750,7750,7750,7750,0
20231117,113500,258529610,7750,7750,7750,7750,0
20231117,113400,258529610,7750,7750,7750,7750,36
20231117,113300,258250610,7750,7750,7750,7750,0
20231117,113200,258250610,7750,7750,7750,7750,0
20231117,113100,258250610,7750,7750,7750,7750,0
20231117,113000,258250610,7750,7740,7750,7740,25
20231117,112900,258056910,7750,7750,7750,7750,3
20231117,112800,258033660,7740,7740,7740,7740,0
20231117,112700,258033660,7740,7740,7740,7740,0
20231117,112600,258033660,7740,7740,7740,7740,0
20231117,112500,258033660,7740,7740,7740,7740,0
20231117,112400,258033660,7740,7750,7750,7740,4
20231117,112300,258002680,7750,7750,7750,7750,380
20231117,112200,255057680,7760,7760,7760,7760,0
20231117,112100,255057680,7760,7760,7760,7760,0
20231117,112000,255057680,7760,7750,7760,7750,30
20231117,111900,254825020,7710,7720,7720,7710,620
20231117,111800,250039090,7750,7740,7750,7740,390
20231117,111700,247016620,7740,7740,7740,7740,10
20231117,111600,246939220,7750,7750,7750,7750,0
20231117,111500,246939220,7750,7740,7750,7740,90
20231117,111400,246241780,7720,7720,7720,7720,0
20231117,111300,246241780,7720,7720,7720,7720,0
20231117,111200,246241780,7720,7730,7730,7720,158
20231117,111100,245021920,7730,7730,7730,7730,0
20231117,111000,245021920,7730,7730,7730,7730,3
20231117,110900,244998730,7730,7730,7730,7730,13
20231117,110800,244898240,7720,7730,7730,7720,30
20231117,110700,244666590,7730,7730,7730,7730,0
20231117,110600,244666590,7730,7730,7730,7730,0
20231117,110500,244666590,7730,7730,7730,7730,0
20231117,110400,244666590,7730,7730,7730,7730,0
20231117,110300,244666590,7730,7730,7730,7730,0
20231117,110200,244666590,7730,7730,7730,7730,0
20231117,110100,244666590,7730,7730,7730,7730,0
20231117,110000,244666590,7730,7730,7730,7730,0
20231117,105900,244666590,7730,7710,7730,7710,180
20231117,105800,243278190,7710,7710,7710,7710,500
20231117,105700,239423190,7710,7710,7710,7710,0
20231117,105600,239423190,7710,7710,7710,7710,5
20231117,105500,239384640,7710,7710,7710,7710,1
20231117,105400,239376930,7720,7720,7720,7720,0
20231117,105300,239376930,7720,7720,7720,7720,110
20231117,105200,238527730,7720,7720,7720,7720,0
20231117,105100,238527730,7720,7720,7720,7720,0
20231117,105000,238527730,7720,7720,7720,7720,0
20231117,104900,238527730,7720,7740,7740,7720,60
20231117,104800,238064510,7730,7740,7740,7730,7
20231117,104700,238010390,7740,7740,7740,7740,89
20231117,104600,237321530,7720,7720,7720,7720,0
20231117,104500,237321530,7720,7720,7720,7720,0
20231117,104400,237321530,7720,7720,7720,7720,0
20231117,104300,237321530,7720,7720,7720,7720,0
20231117,104200,237321530,7720,7730,7730,7720,315
20231117,104100,234888430,7720,7730,7730,7720,300
20231117,104000,232571770,7720,7720,7720,7720,0
20231117,103900,232571770,7720,7720,7720,7720,0
20231117,103800,232571770,7720,7720,7720,7720,0
20231117,103700,232571770,7720,7720,7720,7720,0
20231117,103600,232571770,7720,7720,7720,7720,32
20231117,103500,232324730,7720,7730,7730,7720,43
20231117,103400,231992580,7740,7740,7740,7740,0
20231117,103300,231992580,7740,7730,7740,7730,30
20231117,103200,231760490,7730,7720,7730,7720,36
20231117,103100,231482370,7710,7710,7710,7710,0
20231117,103000,231482370,7710,7720,7720,7710,621
20231117,102900,226692480,7730,7730,7730,7730,54
20231117,102800,226275060,7730,7730,7730,7730,80
20231117,102700,225656660,7730,7730,7730,7730,0
20231117,102600,225656660,7730,7730,7730,7730,13
20231117,102500,225556170,7720,7720,7720,7720,13
20231117,102400,225455810,7720,7720,7720,7720,1
20231117,102300,225448090,7720,7720,7740,7710,312
20231117,102200,223039480,7720,7720,7720,7720,139
20231117,102100,221966400,7720,7730,7730,7720,10
20231117,102000,221889130,7750,7750,7750,7740,9
20231117,101900,221819420,7760,7760,7760,7730,14
20231117,101800,221710810,7760,7760,7760,7760,9
20231117,101700,221640970,7710,7710,7710,7710,0
20231117,101600,221640970,7710,7710,7710,7710,0
20231117,101500,221640970,7710,7710,7710,7710,0
20231117,101400,221640970,7710,7720,7720,7710,500
20231117,101300,217785600,7720,7720,7720,7720,350
20231117,101200,215083600,7710,7720,7720,7710,45
20231117,101100,214736210,7720,7720,7720,7710,169
20231117,101000,213431590,7710,7710,7710,7710,0
20231117,100900,213431590,7710,7720,7720,7710,120
20231117,100800,212505820,7720,7720,7720,7720,32
20231117,100700,212258780,7710,7710,7710,7710,0
20231117,100600,212258780,7710,7730,7730,7710,32
20231117,100500,212011920,7710,7720,7720,7710,130
20231117,100400,211009550,7710,7710,7710,7710,0
20231117,100300,211009550,7710,7710,7710,7710,0
20231117,100200,211009550,7710,7710,7710,7710,0
20231117,100100,211009550,7710,7710,7710,7710,1
20231117,100000,211001840,7730,7730,7730,7730,81
20231117,095900,210375710,7710,7710,7710,7710,68
20231117,095800,209851430,7730,7730,7730,7730,5
20231117,095700,209812780,7710,7710,7710,7700,283
20231117,095600,207631400,7710,7710,7710,7710,4
20231117,095500,207600560,7710,7700,7710,7700,70
20231117,095400,207061520,7700,7700,7700,7700,20
20231117,095300,206907520,7700,7700,7710,7700,12
20231117,095200,206815110,7710,7710,7710,7710,50
20231117,095100,206429610,7710,7710,7710,7710,0
20231117,095000,206429610,7710,7720,7720,7710,23
20231117,094900,206252250,7720,7720,7720,7720,340
20231117,094800,203627450,7720,7710,7720,7700,2788
20231117,094700,182145610,7690,7690,7690,7690,500
20231117,094600,178300610,7690,7690,7690,7690,3
20231117,094500,178277540,7690,7690,7690,7690,0
20231117,094400,178277540,7690,7690,7690,7690,0
20231117,094300,178277540,7690,7720,7720,7690,2571
20231117,094200,158491370,7720,7710,7720,7710,477
20231117,094100,154809070,7710,7720,7720,7710,381
20231117,094000,151869530,7720,7720,7720,7720,12
20231117,093900,151776890,7730,7730,7730,7730,1
20231117,093800,151769160,7700,7700,7700,7700,0
20231117,093700,151769160,7700,7710,7710,7700,32
20231117,093600,151522450,7710,7690,7710,7680,1258
20231117,093500,141848060,7690,7750,7750,7690,3366
20231117,093400,115866740,7760,7780,7800,7760,1676
20231117,093300,102831600,7800,7780,7800,7780,174
20231117,093200,101477860,7800,7820,7820,7800,5
20231117,093100,101438840,7820,7820,7820,7820,2
20231117,093000,101423200,7780,7780,7780,7780,0
20231117,092900,101423200,7780,7810,7810,7780,3127
20231117,092800,77033530,7810,7810,7810,7810,0
20231117,092700,77033530,7810,7830,7830,7810,622
20231117,092600,72170480,7820,7820,7820,7820,3
20231117,092500,72147020,7800,7830,7830,7800,149
20231117,092400,70980770,7780,7780,7780,7780,100
20231117,092300,70202770,7780,7780,7780,7780,352
20231117,092200,67464210,7790,7790,7790,7790,111
20231117,092100,66599520,7780,7780,7780,7780,0
20231117,092000,66599520,7780,7780,7780,7780,0
20231117,091900,66599520,7780,7780,7780,7780,42
20231117,091800,66272760,7760,7760,7760,7760,0
20231117,091700,66272760,7760,7770,7770,7760,317
20231117,091600,63810680,7760,7760,7760,7760,34
20231117,091500,63546840,7740,7750,7760,7740,903
20231117,091400,56543170,7750,7750,7750,7750,3
20231117,091300,56519920,7740,7760,7760,7740,184
20231117,091200,55095480,7770,7760,7770,7760,562
20231117,091100,50733670,7750,7760,7760,7750,144
20231117,091000,49616610,7750,7770,7770,7740,519
20231117,090900,45593780,7770,7800,7800,7720,2635
20231117,090800,25174200,7800,7800,7800,7800,50
20231117,090700,24784200,7800,7800,7800,7800,329
20231117,090600,22218000,7800,7800,7800,7790,489
20231117,090500,18408480,7800,7800,7800,7800,591
20231117,090400,13798680,7800,7800,7800,7800,84
20231117,090300,13143480,7810,7810,7810,7810,31
20231117,090200,12901370,7810,7820,7820,7810,134
20231117,090100,11854160,7810,7840,7880,7790,472
20231117,090000,8170940,7850,7910,7910,7850,1035