KissMeData/170030/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,202400,447181900,7080,7080,7080,7080,1088
20231117,202300,447181900,7080,7080,7080,7080,0
20231117,202200,447181900,7080,7080,7080,7080,0
20231117,202100,447181900,7080,7080,7080,7080,0
20231117,202000,447181900,7080,7080,7080,7080,0
20231117,201900,447181900,7080,7080,7080,7080,0
20231117,201800,447181900,7080,7080,7080,7080,0
20231117,201700,447181900,7080,7080,7080,7080,0
20231117,201600,447181900,7080,7080,7080,7080,0
20231117,201500,447181900,7080,7080,7080,7080,0
20231117,201400,447181900,7080,7080,7080,7080,0
20231117,201300,447181900,7080,7080,7080,7080,0
20231117,201200,447181900,7080,7080,7080,7080,0
20231117,201100,447181900,7080,7080,7080,7080,0
20231117,201000,447181900,7080,7080,7080,7080,0
20231117,200900,447181900,7080,7080,7080,7080,0
20231117,200800,447181900,7080,7080,7080,7080,0
20231117,200700,447181900,7080,7080,7080,7080,0
20231117,200600,447181900,7080,7080,7080,7080,0
20231117,200500,447181900,7080,7080,7080,7080,0
20231117,200400,447181900,7080,7080,7080,7080,0
20231117,200300,447181900,7080,7080,7080,7080,0
20231117,200200,447181900,7080,7080,7080,7080,0
20231117,200100,447181900,7080,7080,7080,7080,0
20231117,200000,447181900,7080,7080,7080,7080,0
20231117,195900,447181900,7080,7080,7080,7080,0
20231117,195800,447181900,7080,7080,7080,7080,0
20231117,195700,447181900,7080,7080,7080,7080,0
20231117,195600,447181900,7080,7080,7080,7080,0
20231117,195500,447181900,7080,7080,7080,7080,0
20231117,195400,447181900,7080,7080,7080,7080,1088
20231117,195300,447181900,7080,7080,7080,7080,0
20231117,195200,447181900,7080,7080,7080,7080,0
20231117,195100,447181900,7080,7080,7080,7080,0
20231117,195000,447181900,7080,7080,7080,7080,0
20231117,194900,447181900,7080,7080,7080,7080,0
20231117,194800,447181900,7080,7080,7080,7080,0
20231117,194700,447181900,7080,7080,7080,7080,0
20231117,194600,447181900,7080,7080,7080,7080,0
20231117,194500,447181900,7080,7080,7080,7080,0
20231117,194400,447181900,7080,7080,7080,7080,0
20231117,194300,447181900,7080,7080,7080,7080,0
20231117,194200,447181900,7080,7080,7080,7080,0
20231117,194100,447181900,7080,7080,7080,7080,0
20231117,194000,447181900,7080,7080,7080,7080,0
20231117,193900,447181900,7080,7080,7080,7080,0
20231117,193800,447181900,7080,7080,7080,7080,0
20231117,193700,447181900,7080,7080,7080,7080,0
20231117,193600,447181900,7080,7080,7080,7080,0
20231117,193500,447181900,7080,7080,7080,7080,0
20231117,193400,447181900,7080,7080,7080,7080,0
20231117,193300,447181900,7080,7080,7080,7080,0
20231117,193200,447181900,7080,7080,7080,7080,0
20231117,193100,447181900,7080,7080,7080,7080,0
20231117,193000,447181900,7080,7080,7080,7080,0
20231117,192900,447181900,7080,7080,7080,7080,0
20231117,192800,447181900,7080,7080,7080,7080,0
20231117,192700,447181900,7080,7080,7080,7080,0
20231117,192600,447181900,7080,7080,7080,7080,0
20231117,192500,447181900,7080,7080,7080,7080,0
20231117,192400,447181900,7080,7080,7080,7080,1088
20231117,192300,447181900,7080,7080,7080,7080,0
20231117,192200,447181900,7080,7080,7080,7080,0
20231117,192100,447181900,7080,7080,7080,7080,0
20231117,192000,447181900,7080,7080,7080,7080,0
20231117,191900,447181900,7080,7080,7080,7080,0
20231117,191800,447181900,7080,7080,7080,7080,0
20231117,191700,447181900,7080,7080,7080,7080,0
20231117,191600,447181900,7080,7080,7080,7080,0
20231117,191500,447181900,7080,7080,7080,7080,0
20231117,191400,447181900,7080,7080,7080,7080,0
20231117,191300,447181900,7080,7080,7080,7080,0
20231117,191200,447181900,7080,7080,7080,7080,0
20231117,191100,447181900,7080,7080,7080,7080,0
20231117,191000,447181900,7080,7080,7080,7080,0
20231117,190900,447181900,7080,7080,7080,7080,0
20231117,190800,447181900,7080,7080,7080,7080,0
20231117,190700,447181900,7080,7080,7080,7080,0
20231117,190600,447181900,7080,7080,7080,7080,0
20231117,190500,447181900,7080,7080,7080,7080,0
20231117,190400,447181900,7080,7080,7080,7080,0
20231117,190300,447181900,7080,7080,7080,7080,0
20231117,190200,447181900,7080,7080,7080,7080,0
20231117,190100,447181900,7080,7080,7080,7080,0
20231117,190000,447181900,7080,7080,7080,7080,0
20231117,185900,447181900,7080,7080,7080,7080,0
20231117,185800,447181900,7080,7080,7080,7080,0
20231117,185700,447181900,7080,7080,7080,7080,0
20231117,185600,447181900,7080,7080,7080,7080,0
20231117,185500,447181900,7080,7080,7080,7080,0
20231117,185400,447181900,7080,7080,7080,7080,1088
20231117,185300,447181900,7080,7080,7080,7080,0
20231117,185200,447181900,7080,7080,7080,7080,0
20231117,185100,447181900,7080,7080,7080,7080,0
20231117,185000,447181900,7080,7080,7080,7080,0
20231117,184900,447181900,7080,7080,7080,7080,0
20231117,184800,447181900,7080,7080,7080,7080,0
20231117,184700,447181900,7080,7080,7080,7080,0
20231117,184600,447181900,7080,7080,7080,7080,0
20231117,184500,447181900,7080,7080,7080,7080,0
20231117,184400,447181900,7080,7080,7080,7080,0
20231117,184300,447181900,7080,7080,7080,7080,0
20231117,184200,447181900,7080,7080,7080,7080,0
20231117,184100,447181900,7080,7080,7080,7080,0
20231117,184000,447181900,7080,7080,7080,7080,0
20231117,183900,447181900,7080,7080,7080,7080,0
20231117,183800,447181900,7080,7080,7080,7080,0
20231117,183700,447181900,7080,7080,7080,7080,0
20231117,183600,447181900,7080,7080,7080,7080,0
20231117,183500,447181900,7080,7080,7080,7080,0
20231117,183400,447181900,7080,7080,7080,7080,0
20231117,183300,447181900,7080,7080,7080,7080,0
20231117,183200,447181900,7080,7080,7080,7080,0
20231117,183100,447181900,7080,7080,7080,7080,0
20231117,183000,447181900,7080,7080,7080,7080,0
20231117,182900,447181900,7080,7080,7080,7080,0
20231117,182800,447181900,7080,7080,7080,7080,0
20231117,182700,447181900,7080,7080,7080,7080,0
20231117,182600,447181900,7080,7080,7080,7080,0
20231117,182500,447181900,7080,7080,7080,7080,0
20231117,182400,447181900,7080,7080,7080,7080,1088
20231117,182300,447181900,7080,7080,7080,7080,0
20231117,182200,447181900,7080,7080,7080,7080,0
20231117,182100,447181900,7080,7080,7080,7080,0
20231117,182000,447181900,7080,7080,7080,7080,0
20231117,181900,447181900,7080,7080,7080,7080,0
20231117,181800,447181900,7080,7080,7080,7080,0
20231117,181700,447181900,7080,7080,7080,7080,0
20231117,181600,447181900,7080,7080,7080,7080,0
20231117,181500,447181900,7080,7080,7080,7080,0
20231117,181400,447181900,7080,7080,7080,7080,0
20231117,181300,447181900,7080,7080,7080,7080,0
20231117,181200,447181900,7080,7080,7080,7080,0
20231117,181100,447181900,7080,7080,7080,7080,0
20231117,181000,447181900,7080,7080,7080,7080,0
20231117,180900,447181900,7080,7080,7080,7080,0
20231117,180800,447181900,7080,7080,7080,7080,0
20231117,180700,447181900,7080,7080,7080,7080,0
20231117,180600,447181900,7080,7080,7080,7080,0
20231117,180500,447181900,7080,7080,7080,7080,0
20231117,180400,447181900,7080,7080,7080,7080,0
20231117,180300,447181900,7080,7080,7080,7080,0
20231117,180200,447181900,7080,7080,7080,7080,0
20231117,180100,447181900,7080,7080,7080,7080,0
20231117,180000,447181900,7080,7080,7080,7080,0
20231117,175900,447181900,7080,7080,7080,7080,0
20231117,175800,447181900,7080,7080,7080,7080,0
20231117,175700,447181900,7080,7080,7080,7080,0
20231117,175600,447181900,7080,7080,7080,7080,0
20231117,175500,447181900,7080,7080,7080,7080,0
20231117,175400,447181900,7080,7080,7080,7080,1088
20231117,175300,447181900,7080,7080,7080,7080,0
20231117,175200,447181900,7080,7080,7080,7080,0
20231117,175100,447181900,7080,7080,7080,7080,0
20231117,175000,447181900,7080,7080,7080,7080,0
20231117,174900,447181900,7080,7080,7080,7080,0
20231117,174800,447181900,7080,7080,7080,7080,0
20231117,174700,447181900,7080,7080,7080,7080,0
20231117,174600,447181900,7080,7080,7080,7080,0
20231117,174500,447181900,7080,7080,7080,7080,0
20231117,174400,447181900,7080,7080,7080,7080,0
20231117,174300,447181900,7080,7080,7080,7080,0
20231117,174200,447181900,7080,7080,7080,7080,0
20231117,174100,447181900,7080,7080,7080,7080,0
20231117,174000,447181900,7080,7080,7080,7080,0
20231117,173900,447181900,7080,7080,7080,7080,0
20231117,173800,447181900,7080,7080,7080,7080,0
20231117,173700,447181900,7080,7080,7080,7080,0
20231117,173600,447181900,7080,7080,7080,7080,0
20231117,173500,447181900,7080,7080,7080,7080,0
20231117,173400,447181900,7080,7080,7080,7080,0
20231117,173300,447181900,7080,7080,7080,7080,0
20231117,173200,447181900,7080,7080,7080,7080,0
20231117,173100,447181900,7080,7080,7080,7080,0
20231117,173000,447181900,7080,7080,7080,7080,0
20231117,172900,447181900,7080,7080,7080,7080,0
20231117,172800,447181900,7080,7080,7080,7080,0
20231117,172700,447181900,7080,7080,7080,7080,0
20231117,172600,447181900,7080,7080,7080,7080,0
20231117,172500,447181900,7080,7080,7080,7080,0
20231117,172400,447181900,7080,7080,7080,7080,1088
20231117,172300,447181900,7080,7080,7080,7080,0
20231117,172200,447181900,7080,7080,7080,7080,0
20231117,172100,447181900,7080,7080,7080,7080,0
20231117,172000,447181900,7080,7080,7080,7080,0
20231117,171900,447181900,7080,7080,7080,7080,0
20231117,171800,447181900,7080,7080,7080,7080,0
20231117,171700,447181900,7080,7080,7080,7080,0
20231117,171600,447181900,7080,7080,7080,7080,0
20231117,171500,447181900,7080,7080,7080,7080,0
20231117,171400,447181900,7080,7080,7080,7080,0
20231117,171300,447181900,7080,7080,7080,7080,0
20231117,171200,447181900,7080,7080,7080,7080,0
20231117,171100,447181900,7080,7080,7080,7080,0
20231117,171000,447181900,7080,7080,7080,7080,0
20231117,170900,447181900,7080,7080,7080,7080,0
20231117,170800,447181900,7080,7080,7080,7080,0
20231117,170700,447181900,7080,7080,7080,7080,0
20231117,170600,447181900,7080,7080,7080,7080,0
20231117,170500,447181900,7080,7080,7080,7080,0
20231117,170400,447181900,7080,7080,7080,7080,0
20231117,170300,447181900,7080,7080,7080,7080,0
20231117,170200,447181900,7080,7080,7080,7080,0
20231117,170100,447181900,7080,7080,7080,7080,0
20231117,170000,447181900,7080,7080,7080,7080,0
20231117,165900,447181900,7080,7080,7080,7080,0
20231117,165800,447181900,7080,7080,7080,7080,0
20231117,165700,447181900,7080,7080,7080,7080,0
20231117,165600,447181900,7080,7080,7080,7080,0
20231117,165500,447181900,7080,7080,7080,7080,0
20231117,165400,447181900,7080,7080,7080,7080,1088
20231117,165300,447181900,7080,7080,7080,7080,0
20231117,165200,447181900,7080,7080,7080,7080,0
20231117,165100,447181900,7080,7080,7080,7080,0
20231117,165000,447181900,7080,7080,7080,7080,0
20231117,164900,447181900,7080,7080,7080,7080,0
20231117,164800,447181900,7080,7080,7080,7080,0
20231117,164700,447181900,7080,7080,7080,7080,0
20231117,164600,447181900,7080,7080,7080,7080,0
20231117,164500,447181900,7080,7080,7080,7080,0
20231117,164400,447181900,7080,7080,7080,7080,0
20231117,164300,447181900,7080,7080,7080,7080,0
20231117,164200,447181900,7080,7080,7080,7080,0
20231117,164100,447181900,7080,7080,7080,7080,0
20231117,164000,447181900,7080,7080,7080,7080,0
20231117,163900,447181900,7080,7080,7080,7080,0
20231117,163800,447181900,7080,7080,7080,7080,0
20231117,163700,447181900,7080,7080,7080,7080,0
20231117,163600,447181900,7080,7080,7080,7080,0
20231117,163500,447181900,7080,7080,7080,7080,0
20231117,163400,447181900,7080,7080,7080,7080,0
20231117,163300,447181900,7080,7080,7080,7080,0
20231117,163200,447181900,7080,7080,7080,7080,0
20231117,163100,447181900,7080,7080,7080,7080,0
20231117,163000,447181900,7080,7080,7080,7080,0
20231117,162900,447181900,7080,7080,7080,7080,0
20231117,162800,447181900,7080,7080,7080,7080,0
20231117,162700,447181900,7080,7080,7080,7080,0
20231117,162600,447181900,7080,7080,7080,7080,0
20231117,162500,447181900,7080,7080,7080,7080,0
20231117,162400,447181900,7080,7080,7080,7080,1088
20231117,162300,447181900,7080,7080,7080,7080,0
20231117,162200,447181900,7080,7080,7080,7080,0
20231117,162100,447181900,7080,7080,7080,7080,0
20231117,162000,447181900,7080,7080,7080,7080,0
20231117,161900,447181900,7080,7080,7080,7080,0
20231117,161800,447181900,7080,7080,7080,7080,0
20231117,161700,447181900,7080,7080,7080,7080,0
20231117,161600,447181900,7080,7080,7080,7080,0
20231117,161500,447181900,7080,7080,7080,7080,0
20231117,161400,447181900,7080,7080,7080,7080,0
20231117,161300,447181900,7080,7080,7080,7080,0
20231117,161200,447181900,7080,7080,7080,7080,0
20231117,161100,447181900,7080,7080,7080,7080,0
20231117,161000,447181900,7080,7080,7080,7080,0
20231117,160900,447181900,7080,7080,7080,7080,0
20231117,160800,447181900,7080,7080,7080,7080,0
20231117,160700,447181900,7080,7080,7080,7080,0
20231117,160600,447181900,7080,7080,7080,7080,0
20231117,160500,447181900,7080,7080,7080,7080,0
20231117,160400,447181900,7080,7080,7080,7080,0
20231117,160300,447181900,7080,7080,7080,7080,0
20231117,160200,447181900,7080,7080,7080,7080,0
20231117,160100,447181900,7080,7080,7080,7080,0
20231117,160000,447181900,7080,7080,7080,7080,0
20231117,155900,447181900,7080,7080,7080,7080,0
20231117,155800,447181900,7080,7080,7080,7080,0
20231117,155700,447181900,7080,7080,7080,7080,0
20231117,155600,447181900,7080,7080,7080,7080,0
20231117,155500,447181900,7080,7080,7080,7080,0
20231117,155400,447181900,7080,7080,7080,7080,1088
20231117,155300,447181900,7080,7080,7080,7080,0
20231117,155200,447181900,7080,7080,7080,7080,0
20231117,155100,447181900,7080,7080,7080,7080,0
20231117,155000,447181900,7080,7080,7080,7080,0
20231117,154900,447181900,7080,7080,7080,7080,0
20231117,154800,447181900,7080,7080,7080,7080,0
20231117,154700,447181900,7080,7080,7080,7080,0
20231117,154600,447181900,7080,7080,7080,7080,0
20231117,154500,447181900,7080,7080,7080,7080,0
20231117,154400,447181900,7080,7080,7080,7080,0
20231117,154300,447181900,7080,7080,7080,7080,0
20231117,154200,447181900,7080,7080,7080,7080,0
20231117,154100,447181900,7080,7080,7080,7080,0
20231117,154000,447181900,7080,7080,7080,7080,0
20231117,153900,447181900,7080,7080,7080,7080,0
20231117,153800,447181900,7080,7080,7080,7080,0
20231117,153700,447181900,7080,7080,7080,7080,0
20231117,153600,447181900,7080,7080,7080,7080,0
20231117,153500,447181900,7080,7080,7080,7080,0
20231117,153400,447181900,7080,7080,7080,7080,0
20231117,153300,447181900,7080,7080,7080,7080,0
20231117,153200,447181900,7080,7080,7080,7080,0
20231117,153100,447181900,7080,7080,7080,7080,0
20231117,153000,447181900,7080,7080,7080,7080,1088
20231117,152900,439478860,7080,7080,7080,7080,0
20231117,152800,439478860,7080,7080,7080,7080,0
20231117,152700,439478860,7080,7080,7080,7080,0
20231117,152600,439478860,7080,7080,7080,7080,0
20231117,152500,439478860,7080,7080,7080,7080,0
20231117,152400,439478860,7080,7080,7080,7080,0
20231117,152300,439478860,7080,7080,7080,7080,0
20231117,152200,439478860,7080,7080,7080,7080,0
20231117,152100,439478860,7080,7080,7080,7080,0
20231117,152000,439478860,7080,7080,7080,7080,0
20231117,151900,439478860,7080,7080,7080,7080,103
20231117,151800,438749620,7060,7060,7060,7060,0
20231117,151700,438749620,7060,7060,7060,7060,0
20231117,151600,438749620,7060,7060,7060,7060,60
20231117,151500,438326020,7060,7080,7080,7060,513
20231117,151400,434699040,7080,7080,7080,7080,0
20231117,151300,434699040,7080,7060,7080,7060,450
20231117,151200,431520040,7050,7040,7050,7040,109
20231117,151100,430751600,7040,7040,7040,7040,0
20231117,151000,430751600,7040,7040,7040,7040,0
20231117,150900,430751600,7040,7040,7040,7040,0
20231117,150800,430751600,7040,7050,7050,7040,36
20231117,150700,430497870,7040,7040,7040,7040,0
20231117,150600,430497870,7040,7040,7040,7040,0
20231117,150500,430497870,7040,7050,7050,7040,99
20231117,150400,429799950,7050,7050,7050,7050,0
20231117,150300,429799950,7050,7050,7050,7050,0
20231117,150200,429799950,7050,7050,7050,7050,16
20231117,150100,429687150,7040,7040,7040,7040,100
20231117,150000,428983150,7040,7040,7040,7040,62
20231117,145900,428546670,7030,7030,7030,7030,0
20231117,145800,428546670,7030,7030,7030,7030,0
20231117,145700,428546670,7030,7030,7030,7030,50
20231117,145600,428195170,7030,7030,7030,7030,0
20231117,145500,428195170,7030,7030,7030,7030,201
20231117,145400,426782140,7030,7030,7030,7030,0
20231117,145300,426782140,7030,7030,7030,7030,5
20231117,145200,426746990,7030,7030,7030,7030,0
20231117,145100,426746990,7030,7030,7030,7030,0
20231117,145000,426746990,7030,7030,7030,7030,1
20231117,144900,426739960,7030,7030,7030,7030,200
20231117,144800,425333960,7030,7040,7040,7030,91
20231117,144700,424694220,7050,7050,7050,7050,0
20231117,144600,424694220,7050,7050,7050,7050,0
20231117,144500,424694220,7050,7050,7050,7050,0
20231117,144400,424694220,7050,7050,7050,7050,4
20231117,144300,424666020,7050,7050,7050,7050,1
20231117,144200,424658970,7030,7030,7030,7030,0
20231117,144100,424658970,7030,7030,7030,7030,60
20231117,144000,424237170,7030,7040,7040,7030,12
20231117,143900,424152790,7040,7040,7040,7040,2
20231117,143800,424138710,7040,7040,7040,7040,1
20231117,143700,424131670,7040,7040,7040,7040,0
20231117,143600,424131670,7040,7040,7040,7040,1
20231117,143500,424124630,7040,7040,7040,7040,500
20231117,143400,420604630,7040,7040,7040,7040,1
20231117,143300,420597590,7020,7020,7020,7020,0
20231117,143200,420597590,7020,7020,7020,7020,500
20231117,143100,417087590,7020,7030,7030,7020,345
20231117,143000,414664020,7030,7040,7040,7030,791
20231117,142900,409097000,7050,7050,7050,7050,0
20231117,142800,409097000,7050,7050,7050,7050,0
20231117,142700,409097000,7050,7050,7050,7050,710
20231117,142600,404091500,7050,7050,7050,7050,0
20231117,142500,404091500,7050,7050,7050,7050,0
20231117,142400,404091500,7050,7050,7050,7050,0
20231117,142300,404091500,7050,7050,7050,7050,1
20231117,142200,404084450,7050,7050,7050,7050,152
20231117,142100,403012850,7080,7080,7080,7080,0
20231117,142000,403012850,7080,7040,7080,7040,1250
20231117,141900,394210850,7040,7050,7050,7040,200
20231117,141800,392802000,7050,7050,7050,7050,0
20231117,141700,392802000,7050,7050,7050,7050,200
20231117,141600,391392000,7050,7050,7050,7050,0
20231117,141500,391392000,7050,7050,7050,7050,600
20231117,141400,387162000,7050,7050,7050,7050,0
20231117,141300,387162000,7050,7050,7050,7050,0
20231117,141200,387162000,7050,7070,7070,7050,1000
20231117,141100,380109680,7080,7080,7080,7080,0
20231117,141000,380109680,7080,7080,7080,7080,0
20231117,140900,380109680,7080,7080,7080,7080,0
20231117,140800,380109680,7080,7080,7080,7080,0
20231117,140700,380109680,7080,7080,7080,7080,0
20231117,140600,380109680,7080,7080,7080,7080,0
20231117,140500,380109680,7080,7080,7080,7080,0
20231117,140400,380109680,7080,7080,7080,7080,200
20231117,140300,378693680,7080,7080,7080,7080,0
20231117,140200,378693680,7080,7080,7080,7080,0
20231117,140100,378693680,7080,7080,7080,7080,0
20231117,140000,378693680,7080,7080,7080,7080,9
20231117,135900,378629960,7080,7080,7080,7080,20
20231117,135800,378488360,7070,7070,7070,7070,0
20231117,135700,378488360,7070,7070,7070,7070,0
20231117,135600,378488360,7070,7070,7070,7070,6
20231117,135500,378445940,7070,7070,7070,7070,112
20231117,135400,377654100,7060,7060,7060,7060,1000
20231117,135300,370594100,7070,7070,7070,7070,40
20231117,135200,370311300,7070,7070,7070,7070,0
20231117,135100,370311300,7070,7070,7070,7070,31
20231117,135000,370092130,7070,7070,7070,7070,21
20231117,134900,369943660,7070,7070,7070,7070,0
20231117,134800,369943660,7070,7070,7070,7070,164
20231117,134700,368784180,7070,7070,7070,7070,0
20231117,134600,368784180,7070,7070,7070,7070,54
20231117,134500,368402400,7070,7070,7070,7070,109
20231117,134400,367631770,7070,7070,7070,7070,31
20231117,134300,367412600,7070,7070,7070,7070,238
20231117,134200,365729940,7070,7070,7070,7070,0
20231117,134100,365729940,7070,7070,7070,7070,3
20231117,134000,365708730,7070,7070,7070,7070,0
20231117,133900,365708730,7070,7070,7070,7070,0
20231117,133800,365708730,7070,7070,7070,7070,40
20231117,133700,365425930,7070,7070,7070,7070,0
20231117,133600,365425930,7070,7070,7070,7070,0
20231117,133500,365425930,7070,7070,7070,7070,0
20231117,133400,365425930,7070,7070,7070,7070,0
20231117,133300,365425930,7070,7070,7070,7070,0
20231117,133200,365425930,7070,7070,7070,7070,1
20231117,133100,365418860,7070,7070,7070,7070,30
20231117,133000,365206760,7070,7070,7070,7070,0
20231117,132900,365206760,7070,7070,7070,7070,34
20231117,132800,364966380,7070,7070,7070,7070,30
20231117,132700,364754280,7070,7070,7070,7070,0
20231117,132600,364754280,7070,7070,7070,7070,0
20231117,132500,364754280,7070,7070,7070,7070,0
20231117,132400,364754280,7070,7070,7070,7070,0
20231117,132300,364754280,7070,7070,7070,7070,0
20231117,132200,364754280,7070,7070,7070,7070,0
20231117,132100,364754280,7070,7070,7070,7070,200
20231117,132000,363340280,7080,7080,7080,7080,0
20231117,131900,363340280,7080,7080,7080,7080,161
20231117,131800,362200400,7090,7090,7090,7090,0
20231117,131700,362200400,7090,7090,7090,7090,0
20231117,131600,362200400,7090,7090,7090,7090,0
20231117,131500,362200400,7090,7090,7090,7090,0
20231117,131400,362200400,7090,7090,7090,7090,10
20231117,131300,362129500,7090,7090,7090,7090,0
20231117,131200,362129500,7090,7090,7090,7090,0
20231117,131100,362129500,7090,7090,7090,7090,0
20231117,131000,362129500,7090,7090,7090,7090,0
20231117,130900,362129500,7090,7090,7090,7090,5
20231117,130800,362094050,7090,7090,7090,7090,0
20231117,130700,362094050,7090,7090,7090,7090,0
20231117,130600,362094050,7090,7090,7090,7090,0
20231117,130500,362094050,7090,7090,7090,7090,0
20231117,130400,362094050,7090,7090,7090,7090,1
20231117,130300,362086960,7080,7080,7080,7080,1
20231117,130200,362079880,7080,7080,7080,7080,0
20231117,130100,362079880,7080,7080,7080,7080,0
20231117,130000,362079880,7080,7080,7080,7080,0
20231117,125900,362079880,7080,7080,7080,7080,0
20231117,125800,362079880,7080,7080,7080,7080,80
20231117,125700,361513480,7090,7090,7090,7090,0
20231117,125600,361513480,7090,7090,7090,7090,143
20231117,125500,360499610,7090,7090,7090,7090,0
20231117,125400,360499610,7090,7090,7090,7090,0
20231117,125300,360499610,7090,7090,7090,7090,0
20231117,125200,360499610,7090,7090,7090,7090,0
20231117,125100,360499610,7090,7090,7090,7090,31
20231117,125000,360279820,7090,7090,7090,7090,0
20231117,124900,360279820,7090,7090,7090,7090,0
20231117,124800,360279820,7090,7090,7090,7090,0
20231117,124700,360279820,7090,7090,7090,7090,8
20231117,124600,360223100,7100,7100,7100,7100,0
20231117,124500,360223100,7100,7100,7100,7100,0
20231117,124400,360223100,7100,7100,7100,7100,180
20231117,124300,358945100,7090,7080,7090,7080,601
20231117,124200,354685020,7080,7080,7080,7080,0
20231117,124100,354685020,7080,7080,7080,7080,201
20231117,124000,353261940,7060,7060,7060,7060,0
20231117,123900,353261940,7060,7060,7060,7060,0
20231117,123800,353261940,7060,7060,7060,7060,0
20231117,123700,353261940,7060,7060,7060,7060,53
20231117,123600,352887760,7070,7090,7090,7070,400
20231117,123500,350058140,7090,7090,7090,7090,0
20231117,123400,350058140,7090,7090,7090,7090,0
20231117,123300,350058140,7090,7090,7090,7090,1
20231117,123200,350051050,7100,7100,7100,7100,0
20231117,123100,350051050,7100,7100,7100,7100,0
20231117,123000,350051050,7100,7100,7100,7100,0
20231117,122900,350051050,7100,7100,7100,7100,10
20231117,122800,349980050,7100,7100,7100,7100,0
20231117,122700,349980050,7100,7100,7100,7100,0
20231117,122600,349980050,7100,7100,7100,7100,3
20231117,122500,349958750,7090,7090,7090,7090,0
20231117,122400,349958750,7090,7100,7100,7090,18
20231117,122300,349831090,7100,7100,7100,7100,1
20231117,122200,349823990,7100,7100,7100,7100,0
20231117,122100,349823990,7100,7100,7100,7100,0
20231117,122000,349823990,7100,7100,7100,7100,0
20231117,121900,349823990,7100,7100,7100,7100,0
20231117,121800,349823990,7100,7100,7100,7100,0
20231117,121700,349823990,7100,7100,7100,7100,0
20231117,121600,349823990,7100,7100,7100,7100,0
20231117,121500,349823990,7100,7100,7100,7100,0
20231117,121400,349823990,7100,7100,7100,7100,0
20231117,121300,349823990,7100,7100,7100,7100,0
20231117,121200,349823990,7100,7100,7100,7100,0
20231117,121100,349823990,7100,7100,7100,7100,0
20231117,121000,349823990,7100,7100,7100,7100,0
20231117,120900,349823990,7100,7100,7100,7100,0
20231117,120800,349823990,7100,7100,7100,7100,94
20231117,120700,349156590,7110,7110,7110,7110,15
20231117,120600,349049940,7100,7100,7100,7100,0
20231117,120500,349049940,7100,7100,7100,7100,1
20231117,120400,349042840,7100,7100,7100,7100,0
20231117,120300,349042840,7100,7100,7100,7100,1
20231117,120200,349035740,7100,7100,7100,7100,4
20231117,120100,349007340,7090,7090,7090,7090,0
20231117,120000,349007340,7090,7090,7090,7090,0
20231117,115900,349007340,7090,7090,7090,7090,0
20231117,115800,349007340,7090,7090,7090,7090,0
20231117,115700,349007340,7090,7090,7090,7090,0
20231117,115600,349007340,7090,7090,7090,7090,1
20231117,115500,349000250,7090,7090,7090,7090,1
20231117,115400,348993160,7090,7090,7090,7090,1
20231117,115300,348986070,7110,7110,7110,7110,2
20231117,115200,348971850,7110,7110,7110,7110,0
20231117,115100,348971850,7110,7110,7110,7110,0
20231117,115000,348971850,7110,7110,7110,7110,1
20231117,114900,348964740,7090,7090,7090,7090,7
20231117,114800,348915110,7090,7090,7090,7090,0
20231117,114700,348915110,7090,7090,7090,7090,0
20231117,114600,348915110,7090,7090,7090,7090,0
20231117,114500,348915110,7090,7090,7090,7090,1
20231117,114400,348908020,7100,7100,7100,7100,0
20231117,114300,348908020,7100,7100,7100,7100,0
20231117,114200,348908020,7100,7100,7100,7100,0
20231117,114100,348908020,7100,7100,7100,7100,0
20231117,114000,348908020,7100,7100,7100,7100,0
20231117,113900,348908020,7100,7110,7110,7100,204
20231117,113800,347459600,7080,7080,7080,7080,0
20231117,113700,347459600,7080,7080,7080,7080,0
20231117,113600,347459600,7080,7080,7080,7080,0
20231117,113500,347459600,7080,7090,7090,7080,128
20231117,113400,346552930,7090,7090,7090,7090,11
20231117,113300,346474940,7090,7090,7090,7090,0
20231117,113200,346474940,7090,7090,7090,7090,0
20231117,113100,346474940,7090,7090,7090,7090,2
20231117,113000,346460760,7090,7090,7090,7090,0
20231117,112900,346460760,7090,7090,7090,7090,0
20231117,112800,346460760,7090,7090,7090,7090,0
20231117,112700,346460760,7090,7090,7090,7090,0
20231117,112600,346460760,7090,7100,7100,7090,2
20231117,112500,346446570,7110,7110,7110,7110,0
20231117,112400,346446570,7110,7110,7110,7110,7
20231117,112300,346396800,7100,7100,7100,7100,2
20231117,112200,346382600,7070,7070,7070,7070,1
20231117,112100,346375530,7070,7080,7080,7070,1372
20231117,112000,336661820,7090,7090,7090,7090,1
20231117,111900,336654730,7090,7090,7090,7090,0
20231117,111800,336654730,7090,7090,7090,7090,0
20231117,111700,336654730,7090,7090,7090,7090,132
20231117,111600,335718850,7090,7090,7090,7090,230
20231117,111500,334088150,7090,7090,7090,7090,0
20231117,111400,334088150,7090,7090,7090,7090,0
20231117,111300,334088150,7090,7090,7090,7090,10
20231117,111200,334017250,7090,7100,7100,7090,111
20231117,111100,333229160,7110,7110,7110,7110,1
20231117,111000,333222050,7110,7110,7110,7110,0
20231117,110900,333222050,7110,7110,7110,7110,2
20231117,110800,333207830,7110,7110,7110,7110,20
20231117,110700,333065630,7100,7100,7100,7100,0
20231117,110600,333065630,7100,7100,7100,7100,0
20231117,110500,333065630,7100,7100,7100,7100,50
20231117,110400,332710630,7090,7090,7090,7090,0
20231117,110300,332710630,7090,7090,7090,7090,0
20231117,110200,332710630,7090,7090,7090,7090,0
20231117,110100,332710630,7090,7090,7090,7090,100
20231117,110000,332001630,7090,7090,7090,7090,0
20231117,105900,332001630,7090,7090,7090,7090,0
20231117,105800,332001630,7090,7090,7090,7090,200
20231117,105700,330583630,7090,7090,7090,7090,100
20231117,105600,329874630,7100,7110,7110,7100,268
20231117,105500,327971820,7120,7120,7120,7120,6
20231117,105400,327929100,7120,7120,7120,7120,0
20231117,105300,327929100,7120,7110,7120,7110,5
20231117,105200,327893520,7110,7110,7110,7110,48
20231117,105100,327552240,7110,7110,7110,7110,252
20231117,105000,325760520,7110,7110,7110,7110,0
20231117,104900,325760520,7110,7110,7110,7110,100
20231117,104800,325049520,7110,7110,7110,7110,22
20231117,104700,324893100,7110,7100,7110,7100,13
20231117,104600,324800760,7090,7090,7090,7090,0
20231117,104500,324800760,7090,7090,7090,7090,0
20231117,104400,324800760,7090,7090,7090,7090,0
20231117,104300,324800760,7090,7090,7090,7090,0
20231117,104200,324800760,7090,7090,7090,7090,0
20231117,104100,324800760,7090,7090,7090,7090,10
20231117,104000,324729860,7090,7090,7090,7090,1
20231117,103900,324722770,7100,7090,7100,7090,445
20231117,103800,321563570,7090,7080,7090,7080,22
20231117,103700,321407700,7080,7080,7080,7080,0
20231117,103600,321407700,7080,7080,7080,7080,0
20231117,103500,321407700,7080,7090,7090,7080,6
20231117,103400,321365210,7070,7070,7070,7070,0
20231117,103300,321365210,7070,7070,7070,7070,0
20231117,103200,321365210,7070,7070,7070,7070,50
20231117,103100,321011710,7070,7070,7070,7070,10
20231117,103000,320941010,7060,7070,7070,7060,719
20231117,102900,315864840,7070,7080,7080,7070,1053
20231117,102800,308419840,7080,7090,7090,7080,800
20231117,102700,302755780,7100,7100,7100,7100,0
20231117,102600,302755780,7100,7100,7100,7100,2
20231117,102500,302741580,7090,7090,7090,7090,0
20231117,102400,302741580,7090,7090,7090,7090,0
20231117,102300,302741580,7090,7090,7090,7090,141
20231117,102200,301741890,7110,7110,7110,7110,0
20231117,102100,301741890,7110,7090,7110,7090,230
20231117,102000,300110590,7090,7090,7090,7090,0
20231117,101900,300110590,7090,7100,7100,7090,645
20231117,101800,295532100,7110,7110,7110,7110,977
20231117,101700,288585630,7120,7120,7120,7120,0
20231117,101600,288585630,7120,7120,7120,7120,30
20231117,101500,288372030,7120,7120,7120,7120,200
20231117,101400,286948030,7110,7110,7110,7110,0
20231117,101300,286948030,7110,7110,7110,7110,50
20231117,101200,286592530,7120,7120,7120,7120,0
20231117,101100,286592530,7120,7120,7120,7120,2
20231117,101000,286578290,7120,7120,7120,7120,0
20231117,100900,286578290,7120,7120,7120,7120,25
20231117,100800,286400290,7130,7120,7130,7120,5
20231117,100700,286364660,7120,7120,7120,7120,52
20231117,100600,285994420,7130,7140,7140,7130,6
20231117,100500,285951610,7130,7130,7130,7130,400
20231117,100400,283099610,7140,7140,7140,7140,3
20231117,100300,283078190,7140,7140,7140,7140,212
20231117,100200,281564510,7140,7140,7140,7140,2
20231117,100100,281550230,7120,7120,7120,7120,0
20231117,100000,281550230,7120,7120,7120,7120,104
20231117,095900,280809750,7140,7140,7140,7140,1
20231117,095800,280802610,7140,7140,7140,7140,100
20231117,095700,280088610,7150,7120,7150,7120,152
20231117,095600,279006310,7110,7120,7120,7110,135
20231117,095500,278045410,7120,7120,7120,7120,0
20231117,095400,278045410,7120,7120,7120,7120,0
20231117,095300,278045410,7120,7120,7120,7120,35
20231117,095200,277796210,7120,7120,7120,7120,0
20231117,095100,277796210,7120,7120,7120,7120,216
20231117,095000,276258290,7120,7120,7120,7120,0
20231117,094900,276258290,7120,7130,7130,7120,529
20231117,094800,272486620,7130,7130,7130,7130,0
20231117,094700,272486620,7130,7130,7130,7130,1
20231117,094600,272479490,7120,7110,7120,7110,804
20231117,094500,266762350,7080,7080,7080,7080,0
20231117,094400,266762350,7080,7080,7080,7080,0
20231117,094300,266762350,7080,7080,7080,7080,220
20231117,094200,265204750,7080,7080,7080,7080,44
20231117,094100,264893230,7080,7080,7080,7080,996
20231117,094000,257841550,7080,7080,7080,7080,275
20231117,093900,255894550,7080,7080,7110,7080,978
20231117,093800,248958030,7080,7080,7080,7080,270
20231117,093700,247046430,7080,7080,7100,7080,287
20231117,093600,245012720,7080,7110,7110,7080,999
20231117,093500,237926140,7120,7150,7150,7120,2695
20231117,093400,218699880,7160,7160,7160,7160,0
20231117,093300,218699880,7160,7160,7160,7160,37
20231117,093200,218434960,7160,7130,7160,7130,68
20231117,093100,217950090,7130,7150,7150,7130,200
20231117,093000,216523090,7140,7170,7170,7140,578
20231117,092900,212395900,7140,7150,7150,7140,920
20231117,092800,205818100,7170,7170,7170,7170,80
20231117,092700,205244500,7180,7180,7180,7180,1
20231117,092600,205237320,7150,7170,7170,7150,28
20231117,092500,205036760,7170,7170,7170,7170,272
20231117,092400,203086520,7170,7170,7170,7170,0
20231117,092300,203086520,7170,7170,7170,7160,723
20231117,092200,197903840,7170,7160,7180,7160,271
20231117,092100,195958950,7160,7160,7160,7150,250
20231117,092000,194169880,7170,7170,7170,7170,0
20231117,091900,194169880,7170,7150,7170,7150,2575
20231117,091800,175758610,7150,7150,7150,7150,101
20231117,091700,175036460,7150,7160,7160,7150,1354
20231117,091600,165353930,7150,7190,7190,7150,10
20231117,091500,165282100,7170,7180,7190,7160,916
20231117,091400,158715360,7190,7170,7190,7170,232
20231117,091300,157051090,7180,7150,7190,7150,1308
20231117,091200,147692390,7120,7130,7150,7120,495
20231117,091100,144165030,7130,7130,7130,7110,1231
20231117,091000,135397370,7130,7150,7150,7130,2399
20231117,090900,118269240,7150,7150,7150,7150,954
20231117,090800,111448140,7140,7120,7140,7120,536
20231117,090700,107621200,7140,7120,7140,7120,1569
20231117,090600,96434700,7140,7120,7150,7110,1039
20231117,090500,89039460,7120,7150,7150,7120,754
20231117,090400,83651360,7120,7110,7160,7080,1797
20231117,090300,70846660,7110,7080,7110,7060,4123
20231117,090200,41623030,6750,6750,6750,6750,0
20231117,090100,41623030,6750,6750,6750,6750,0
20231117,090000,41623030,6750,7230,7230,6750,5849