KissMeData/191410/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,202800,336098275,2535,2535,2535,2535,3317
20231117,202700,336098275,2535,2535,2535,2535,0
20231117,202600,336098275,2535,2535,2535,2535,0
20231117,202500,336098275,2535,2535,2535,2535,0
20231117,202400,336098275,2535,2535,2535,2535,0
20231117,202300,336098275,2535,2535,2535,2535,0
20231117,202200,336098275,2535,2535,2535,2535,0
20231117,202100,336098275,2535,2535,2535,2535,0
20231117,202000,336098275,2535,2535,2535,2535,0
20231117,201900,336098275,2535,2535,2535,2535,0
20231117,201800,336098275,2535,2535,2535,2535,0
20231117,201700,336098275,2535,2535,2535,2535,0
20231117,201600,336098275,2535,2535,2535,2535,0
20231117,201500,336098275,2535,2535,2535,2535,0
20231117,201400,336098275,2535,2535,2535,2535,0
20231117,201300,336098275,2535,2535,2535,2535,0
20231117,201200,336098275,2535,2535,2535,2535,0
20231117,201100,336098275,2535,2535,2535,2535,0
20231117,201000,336098275,2535,2535,2535,2535,0
20231117,200900,336098275,2535,2535,2535,2535,0
20231117,200800,336098275,2535,2535,2535,2535,0
20231117,200700,336098275,2535,2535,2535,2535,0
20231117,200600,336098275,2535,2535,2535,2535,0
20231117,200500,336098275,2535,2535,2535,2535,0
20231117,200400,336098275,2535,2535,2535,2535,0
20231117,200300,336098275,2535,2535,2535,2535,0
20231117,200200,336098275,2535,2535,2535,2535,0
20231117,200100,336098275,2535,2535,2535,2535,0
20231117,200000,336098275,2535,2535,2535,2535,0
20231117,195900,336098275,2535,2535,2535,2535,0
20231117,195800,336098275,2535,2535,2535,2535,3317
20231117,195700,336098275,2535,2535,2535,2535,0
20231117,195600,336098275,2535,2535,2535,2535,0
20231117,195500,336098275,2535,2535,2535,2535,0
20231117,195400,336098275,2535,2535,2535,2535,0
20231117,195300,336098275,2535,2535,2535,2535,0
20231117,195200,336098275,2535,2535,2535,2535,0
20231117,195100,336098275,2535,2535,2535,2535,0
20231117,195000,336098275,2535,2535,2535,2535,0
20231117,194900,336098275,2535,2535,2535,2535,0
20231117,194800,336098275,2535,2535,2535,2535,0
20231117,194700,336098275,2535,2535,2535,2535,0
20231117,194600,336098275,2535,2535,2535,2535,0
20231117,194500,336098275,2535,2535,2535,2535,0
20231117,194400,336098275,2535,2535,2535,2535,0
20231117,194300,336098275,2535,2535,2535,2535,0
20231117,194200,336098275,2535,2535,2535,2535,0
20231117,194100,336098275,2535,2535,2535,2535,0
20231117,194000,336098275,2535,2535,2535,2535,0
20231117,193900,336098275,2535,2535,2535,2535,0
20231117,193800,336098275,2535,2535,2535,2535,0
20231117,193700,336098275,2535,2535,2535,2535,0
20231117,193600,336098275,2535,2535,2535,2535,0
20231117,193500,336098275,2535,2535,2535,2535,0
20231117,193400,336098275,2535,2535,2535,2535,0
20231117,193300,336098275,2535,2535,2535,2535,0
20231117,193200,336098275,2535,2535,2535,2535,0
20231117,193100,336098275,2535,2535,2535,2535,0
20231117,193000,336098275,2535,2535,2535,2535,0
20231117,192900,336098275,2535,2535,2535,2535,0
20231117,192800,336098275,2535,2535,2535,2535,3317
20231117,192700,336098275,2535,2535,2535,2535,0
20231117,192600,336098275,2535,2535,2535,2535,0
20231117,192500,336098275,2535,2535,2535,2535,0
20231117,192400,336098275,2535,2535,2535,2535,0
20231117,192300,336098275,2535,2535,2535,2535,0
20231117,192200,336098275,2535,2535,2535,2535,0
20231117,192100,336098275,2535,2535,2535,2535,0
20231117,192000,336098275,2535,2535,2535,2535,0
20231117,191900,336098275,2535,2535,2535,2535,0
20231117,191800,336098275,2535,2535,2535,2535,0
20231117,191700,336098275,2535,2535,2535,2535,0
20231117,191600,336098275,2535,2535,2535,2535,0
20231117,191500,336098275,2535,2535,2535,2535,0
20231117,191400,336098275,2535,2535,2535,2535,0
20231117,191300,336098275,2535,2535,2535,2535,0
20231117,191200,336098275,2535,2535,2535,2535,0
20231117,191100,336098275,2535,2535,2535,2535,0
20231117,191000,336098275,2535,2535,2535,2535,0
20231117,190900,336098275,2535,2535,2535,2535,0
20231117,190800,336098275,2535,2535,2535,2535,0
20231117,190700,336098275,2535,2535,2535,2535,0
20231117,190600,336098275,2535,2535,2535,2535,0
20231117,190500,336098275,2535,2535,2535,2535,0
20231117,190400,336098275,2535,2535,2535,2535,0
20231117,190300,336098275,2535,2535,2535,2535,0
20231117,190200,336098275,2535,2535,2535,2535,0
20231117,190100,336098275,2535,2535,2535,2535,0
20231117,190000,336098275,2535,2535,2535,2535,0
20231117,185900,336098275,2535,2535,2535,2535,0
20231117,185800,336098275,2535,2535,2535,2535,3317
20231117,185700,336098275,2535,2535,2535,2535,0
20231117,185600,336098275,2535,2535,2535,2535,0
20231117,185500,336098275,2535,2535,2535,2535,0
20231117,185400,336098275,2535,2535,2535,2535,0
20231117,185300,336098275,2535,2535,2535,2535,0
20231117,185200,336098275,2535,2535,2535,2535,0
20231117,185100,336098275,2535,2535,2535,2535,0
20231117,185000,336098275,2535,2535,2535,2535,0
20231117,184900,336098275,2535,2535,2535,2535,0
20231117,184800,336098275,2535,2535,2535,2535,0
20231117,184700,336098275,2535,2535,2535,2535,0
20231117,184600,336098275,2535,2535,2535,2535,0
20231117,184500,336098275,2535,2535,2535,2535,0
20231117,184400,336098275,2535,2535,2535,2535,0
20231117,184300,336098275,2535,2535,2535,2535,0
20231117,184200,336098275,2535,2535,2535,2535,0
20231117,184100,336098275,2535,2535,2535,2535,0
20231117,184000,336098275,2535,2535,2535,2535,0
20231117,183900,336098275,2535,2535,2535,2535,0
20231117,183800,336098275,2535,2535,2535,2535,0
20231117,183700,336098275,2535,2535,2535,2535,0
20231117,183600,336098275,2535,2535,2535,2535,0
20231117,183500,336098275,2535,2535,2535,2535,0
20231117,183400,336098275,2535,2535,2535,2535,0
20231117,183300,336098275,2535,2535,2535,2535,0
20231117,183200,336098275,2535,2535,2535,2535,0
20231117,183100,336098275,2535,2535,2535,2535,0
20231117,183000,336098275,2535,2535,2535,2535,0
20231117,182900,336098275,2535,2535,2535,2535,0
20231117,182800,336098275,2535,2535,2535,2535,3317
20231117,182700,336098275,2535,2535,2535,2535,0
20231117,182600,336098275,2535,2535,2535,2535,0
20231117,182500,336098275,2535,2535,2535,2535,0
20231117,182400,336098275,2535,2535,2535,2535,0
20231117,182300,336098275,2535,2535,2535,2535,0
20231117,182200,336098275,2535,2535,2535,2535,0
20231117,182100,336098275,2535,2535,2535,2535,0
20231117,182000,336098275,2535,2535,2535,2535,0
20231117,181900,336098275,2535,2535,2535,2535,0
20231117,181800,336098275,2535,2535,2535,2535,0
20231117,181700,336098275,2535,2535,2535,2535,0
20231117,181600,336098275,2535,2535,2535,2535,0
20231117,181500,336098275,2535,2535,2535,2535,0
20231117,181400,336098275,2535,2535,2535,2535,0
20231117,181300,336098275,2535,2535,2535,2535,0
20231117,181200,336098275,2535,2535,2535,2535,0
20231117,181100,336098275,2535,2535,2535,2535,0
20231117,181000,336098275,2535,2535,2535,2535,0
20231117,180900,336098275,2535,2535,2535,2535,0
20231117,180800,336098275,2535,2535,2535,2535,0
20231117,180700,336098275,2535,2535,2535,2535,0
20231117,180600,336098275,2535,2535,2535,2535,0
20231117,180500,336098275,2535,2535,2535,2535,0
20231117,180400,336098275,2535,2535,2535,2535,0
20231117,180300,336098275,2535,2535,2535,2535,0
20231117,180200,336098275,2535,2535,2535,2535,0
20231117,180100,336098275,2535,2535,2535,2535,0
20231117,180000,336098275,2535,2535,2535,2535,0
20231117,175900,336098275,2535,2535,2535,2535,0
20231117,175800,336098275,2535,2535,2535,2535,3317
20231117,175700,336098275,2535,2535,2535,2535,0
20231117,175600,336098275,2535,2535,2535,2535,0
20231117,175500,336098275,2535,2535,2535,2535,0
20231117,175400,336098275,2535,2535,2535,2535,0
20231117,175300,336098275,2535,2535,2535,2535,0
20231117,175200,336098275,2535,2535,2535,2535,0
20231117,175100,336098275,2535,2535,2535,2535,0
20231117,175000,336098275,2535,2535,2535,2535,0
20231117,174900,336098275,2535,2535,2535,2535,0
20231117,174800,336098275,2535,2535,2535,2535,0
20231117,174700,336098275,2535,2535,2535,2535,0
20231117,174600,336098275,2535,2535,2535,2535,0
20231117,174500,336098275,2535,2535,2535,2535,0
20231117,174400,336098275,2535,2535,2535,2535,0
20231117,174300,336098275,2535,2535,2535,2535,0
20231117,174200,336098275,2535,2535,2535,2535,0
20231117,174100,336098275,2535,2535,2535,2535,0
20231117,174000,336098275,2535,2535,2535,2535,0
20231117,173900,336098275,2535,2535,2535,2535,0
20231117,173800,336098275,2535,2535,2535,2535,0
20231117,173700,336098275,2535,2535,2535,2535,0
20231117,173600,336098275,2535,2535,2535,2535,0
20231117,173500,336098275,2535,2535,2535,2535,0
20231117,173400,336098275,2535,2535,2535,2535,0
20231117,173300,336098275,2535,2535,2535,2535,0
20231117,173200,336098275,2535,2535,2535,2535,0
20231117,173100,336098275,2535,2535,2535,2535,0
20231117,173000,336098275,2535,2535,2535,2535,0
20231117,172900,336098275,2535,2535,2535,2535,0
20231117,172800,336098275,2535,2535,2535,2535,3317
20231117,172700,336098275,2535,2535,2535,2535,0
20231117,172600,336098275,2535,2535,2535,2535,0
20231117,172500,336098275,2535,2535,2535,2535,0
20231117,172400,336098275,2535,2535,2535,2535,0
20231117,172300,336098275,2535,2535,2535,2535,0
20231117,172200,336098275,2535,2535,2535,2535,0
20231117,172100,336098275,2535,2535,2535,2535,0
20231117,172000,336098275,2535,2535,2535,2535,0
20231117,171900,336098275,2535,2535,2535,2535,0
20231117,171800,336098275,2535,2535,2535,2535,0
20231117,171700,336098275,2535,2535,2535,2535,0
20231117,171600,336098275,2535,2535,2535,2535,0
20231117,171500,336098275,2535,2535,2535,2535,0
20231117,171400,336098275,2535,2535,2535,2535,0
20231117,171300,336098275,2535,2535,2535,2535,0
20231117,171200,336098275,2535,2535,2535,2535,0
20231117,171100,336098275,2535,2535,2535,2535,0
20231117,171000,336098275,2535,2535,2535,2535,0
20231117,170900,336098275,2535,2535,2535,2535,0
20231117,170800,336098275,2535,2535,2535,2535,0
20231117,170700,336098275,2535,2535,2535,2535,0
20231117,170600,336098275,2535,2535,2535,2535,0
20231117,170500,336098275,2535,2535,2535,2535,0
20231117,170400,336098275,2535,2535,2535,2535,0
20231117,170300,336098275,2535,2535,2535,2535,0
20231117,170200,336098275,2535,2535,2535,2535,0
20231117,170100,336098275,2535,2535,2535,2535,0
20231117,170000,336098275,2535,2535,2535,2535,0
20231117,165900,336098275,2535,2535,2535,2535,0
20231117,165800,336098275,2535,2535,2535,2535,3317
20231117,165700,336098275,2535,2535,2535,2535,0
20231117,165600,336098275,2535,2535,2535,2535,0
20231117,165500,336098275,2535,2535,2535,2535,0
20231117,165400,336098275,2535,2535,2535,2535,0
20231117,165300,336098275,2535,2535,2535,2535,0
20231117,165200,336098275,2535,2535,2535,2535,0
20231117,165100,336098275,2535,2535,2535,2535,0
20231117,165000,336098275,2535,2535,2535,2535,0
20231117,164900,336098275,2535,2535,2535,2535,0
20231117,164800,336098275,2535,2535,2535,2535,0
20231117,164700,336098275,2535,2535,2535,2535,0
20231117,164600,336098275,2535,2535,2535,2535,0
20231117,164500,336098275,2535,2535,2535,2535,0
20231117,164400,336098275,2535,2535,2535,2535,0
20231117,164300,336098275,2535,2535,2535,2535,0
20231117,164200,336098275,2535,2535,2535,2535,0
20231117,164100,336098275,2535,2535,2535,2535,0
20231117,164000,336098275,2535,2535,2535,2535,0
20231117,163900,336098275,2535,2535,2535,2535,0
20231117,163800,336098275,2535,2535,2535,2535,0
20231117,163700,336098275,2535,2535,2535,2535,0
20231117,163600,336098275,2535,2535,2535,2535,0
20231117,163500,336098275,2535,2535,2535,2535,0
20231117,163400,336098275,2535,2535,2535,2535,0
20231117,163300,336098275,2535,2535,2535,2535,0
20231117,163200,336098275,2535,2535,2535,2535,0
20231117,163100,336098275,2535,2535,2535,2535,0
20231117,163000,336098275,2535,2535,2535,2535,0
20231117,162900,336098275,2535,2535,2535,2535,0
20231117,162800,336098275,2535,2535,2535,2535,3317
20231117,162700,336098275,2535,2535,2535,2535,0
20231117,162600,336098275,2535,2535,2535,2535,0
20231117,162500,336098275,2535,2535,2535,2535,0
20231117,162400,336098275,2535,2535,2535,2535,0
20231117,162300,336098275,2535,2535,2535,2535,0
20231117,162200,336098275,2535,2535,2535,2535,0
20231117,162100,336098275,2535,2535,2535,2535,0
20231117,162000,336098275,2535,2535,2535,2535,0
20231117,161900,336098275,2535,2535,2535,2535,0
20231117,161800,336098275,2535,2535,2535,2535,0
20231117,161700,336098275,2535,2535,2535,2535,0
20231117,161600,336098275,2535,2535,2535,2535,0
20231117,161500,336098275,2535,2535,2535,2535,0
20231117,161400,336098275,2535,2535,2535,2535,0
20231117,161300,336098275,2535,2535,2535,2535,0
20231117,161200,336098275,2535,2535,2535,2535,0
20231117,161100,336098275,2535,2535,2535,2535,0
20231117,161000,336098275,2535,2535,2535,2535,0
20231117,160900,336098275,2535,2535,2535,2535,0
20231117,160800,336098275,2535,2535,2535,2535,0
20231117,160700,336098275,2535,2535,2535,2535,0
20231117,160600,336098275,2535,2535,2535,2535,0
20231117,160500,336098275,2535,2535,2535,2535,0
20231117,160400,336098275,2535,2535,2535,2535,0
20231117,160300,336098275,2535,2535,2535,2535,0
20231117,160200,336098275,2535,2535,2535,2535,0
20231117,160100,336098275,2535,2535,2535,2535,0
20231117,160000,336098275,2535,2535,2535,2535,0
20231117,155900,336098275,2535,2535,2535,2535,0
20231117,155800,336098275,2535,2535,2535,2535,3317
20231117,155700,336098275,2535,2535,2535,2535,0
20231117,155600,336098275,2535,2535,2535,2535,0
20231117,155500,336098275,2535,2535,2535,2535,0
20231117,155400,336098275,2535,2535,2535,2535,0
20231117,155300,336098275,2535,2535,2535,2535,0
20231117,155200,336098275,2535,2535,2535,2535,0
20231117,155100,336098275,2535,2535,2535,2535,0
20231117,155000,336098275,2535,2535,2535,2535,0
20231117,154900,336098275,2535,2535,2535,2535,0
20231117,154800,336098275,2535,2535,2535,2535,0
20231117,154700,336098275,2535,2535,2535,2535,0
20231117,154600,336098275,2535,2535,2535,2535,0
20231117,154500,336098275,2535,2535,2535,2535,0
20231117,154400,336098275,2535,2535,2535,2535,0
20231117,154300,336098275,2535,2535,2535,2535,0
20231117,154200,336098275,2535,2535,2535,2535,0
20231117,154100,336098275,2535,2535,2535,2535,0
20231117,154000,336098275,2535,2535,2535,2535,0
20231117,153900,336098275,2535,2535,2535,2535,0
20231117,153800,336098275,2535,2535,2535,2535,0
20231117,153700,336098275,2535,2535,2535,2535,0
20231117,153600,336098275,2535,2535,2535,2535,0
20231117,153500,336098275,2535,2535,2535,2535,0
20231117,153400,336098275,2535,2535,2535,2535,0
20231117,153300,336098275,2535,2535,2535,2535,0
20231117,153200,336098275,2535,2535,2535,2535,0
20231117,153100,336098275,2535,2535,2535,2535,0
20231117,153000,336098275,2535,2535,2535,2535,3317
20231117,152900,327689680,2530,2530,2530,2530,0
20231117,152800,327689680,2530,2530,2530,2530,0
20231117,152700,327689680,2530,2530,2530,2530,0
20231117,152600,327689680,2530,2530,2530,2530,0
20231117,152500,327689680,2530,2530,2530,2530,0
20231117,152400,327689680,2530,2530,2530,2530,0
20231117,152300,327689680,2530,2530,2530,2530,0
20231117,152200,327689680,2530,2530,2530,2530,0
20231117,152100,327689680,2530,2530,2530,2530,0
20231117,152000,327689680,2530,2530,2530,2530,0
20231117,151900,327689680,2530,2530,2530,2530,14
20231117,151800,327654260,2530,2530,2530,2530,744
20231117,151700,325771940,2530,2535,2535,2530,302
20231117,151600,325007870,2535,2540,2540,2535,43
20231117,151500,324898700,2535,2535,2535,2535,0
20231117,151400,324898700,2535,2540,2540,2535,55
20231117,151300,324759110,2540,2545,2545,2540,911
20231117,151200,322445005,2545,2545,2545,2545,33
20231117,151100,322361020,2545,2545,2545,2545,246
20231117,151000,321734950,2540,2545,2550,2540,584
20231117,150900,320248805,2545,2545,2545,2545,62
20231117,150800,320091015,2540,2540,2540,2540,13
20231117,150700,320057995,2540,2540,2540,2540,0
20231117,150600,320057995,2540,2540,2540,2540,0
20231117,150500,320057995,2540,2540,2540,2540,0
20231117,150400,320057995,2540,2540,2540,2540,0
20231117,150300,320057995,2540,2540,2540,2540,500
20231117,150200,318787995,2540,2540,2540,2540,0
20231117,150100,318787995,2540,2540,2540,2540,0
20231117,150000,318787995,2540,2540,2540,2540,1010
20231117,145900,316222595,2535,2535,2535,2535,324
20231117,145800,315401255,2540,2540,2540,2540,131
20231117,145700,315068515,2530,2530,2530,2530,0
20231117,145600,315068515,2530,2530,2530,2530,0
20231117,145500,315068515,2530,2530,2530,2530,0
20231117,145400,315068515,2530,2530,2530,2530,0
20231117,145300,315068515,2530,2530,2530,2530,0
20231117,145200,315068515,2530,2530,2530,2530,0
20231117,145100,315068515,2530,2540,2540,2530,269
20231117,145000,314387445,2535,2535,2535,2535,300
20231117,144900,313626945,2535,2535,2535,2535,0
20231117,144800,313626945,2535,2535,2535,2535,0
20231117,144700,313626945,2535,2535,2535,2535,0
20231117,144600,313626945,2535,2535,2535,2535,0
20231117,144500,313626945,2535,2535,2535,2535,0
20231117,144400,313626945,2535,2535,2535,2535,0
20231117,144300,313626945,2535,2535,2535,2535,2
20231117,144200,313621875,2530,2530,2530,2530,10
20231117,144100,313596575,2535,2535,2535,2535,1
20231117,144000,313594040,2530,2530,2530,2530,0
20231117,143900,313594040,2530,2530,2530,2530,0
20231117,143800,313594040,2530,2530,2530,2530,0
20231117,143700,313594040,2530,2530,2530,2530,511
20231117,143600,312301210,2535,2535,2535,2535,1000
20231117,143500,309766210,2535,2535,2535,2535,0
20231117,143400,309766210,2535,2535,2535,2535,0
20231117,143300,309766210,2535,2535,2535,2535,39
20231117,143200,309667345,2535,2535,2535,2535,0
20231117,143100,309667345,2535,2535,2535,2535,0
20231117,143000,309667345,2535,2535,2535,2535,0
20231117,142900,309667345,2535,2535,2535,2535,0
20231117,142800,309667345,2535,2535,2535,2535,131
20231117,142700,309335260,2535,2535,2535,2535,0
20231117,142600,309335260,2535,2535,2535,2535,0
20231117,142500,309335260,2535,2535,2535,2535,3
20231117,142400,309327655,2535,2535,2535,2535,197
20231117,142300,308828260,2525,2525,2525,2525,0
20231117,142200,308828260,2525,2525,2525,2525,0
20231117,142100,308828260,2525,2525,2525,2525,1
20231117,142000,308825735,2535,2535,2535,2535,0
20231117,141900,308825735,2535,2535,2535,2535,0
20231117,141800,308825735,2535,2535,2535,2535,1104
20231117,141700,306027095,2535,2535,2535,2535,0
20231117,141600,306027095,2535,2535,2535,2535,0
20231117,141500,306027095,2535,2535,2535,2535,0
20231117,141400,306027095,2535,2535,2535,2535,0
20231117,141300,306027095,2535,2535,2535,2535,0
20231117,141200,306027095,2535,2535,2535,2535,0
20231117,141100,306027095,2535,2535,2535,2535,5
20231117,141000,306014420,2535,2535,2535,2535,400
20231117,140900,305000420,2535,2535,2535,2535,55
20231117,140800,304860995,2535,2535,2535,2535,28
20231117,140700,304790015,2535,2540,2540,2535,201
20231117,140600,304280475,2525,2525,2525,2525,0
20231117,140500,304280475,2525,2525,2525,2525,0
20231117,140400,304280475,2525,2525,2525,2525,500
20231117,140300,303017975,2530,2535,2535,2530,1019
20231117,140200,300439810,2545,2545,2545,2545,0
20231117,140100,300439810,2545,2545,2545,2545,0
20231117,140000,300439810,2545,2545,2545,2545,0
20231117,135900,300439810,2545,2545,2545,2545,0
20231117,135800,300439810,2545,2535,2545,2535,781
20231117,135700,298458665,2535,2540,2540,2535,1540
20231117,135600,294554255,2540,2540,2540,2540,2
20231117,135500,294549175,2540,2540,2540,2540,0
20231117,135400,294549175,2540,2540,2540,2540,0
20231117,135300,294549175,2540,2540,2540,2540,2
20231117,135200,294544095,2535,2535,2535,2535,0
20231117,135100,294544095,2535,2535,2535,2535,1
20231117,135000,294541560,2535,2535,2535,2535,0
20231117,134900,294541560,2535,2540,2540,2535,200
20231117,134800,294034055,2535,2535,2535,2535,0
20231117,134700,294034055,2535,2535,2535,2535,0
20231117,134600,294034055,2535,2535,2535,2535,0
20231117,134500,294034055,2535,2535,2535,2535,400
20231117,134400,293020055,2545,2545,2545,2545,10
20231117,134300,292994605,2540,2540,2540,2540,0
20231117,134200,292994605,2540,2540,2540,2540,0
20231117,134100,292994605,2540,2540,2540,2540,0
20231117,134000,292994605,2540,2540,2540,2540,125
20231117,133900,292677105,2550,2550,2550,2550,0
20231117,133800,292677105,2550,2550,2550,2550,0
20231117,133700,292677105,2550,2550,2550,2550,1
20231117,133600,292674555,2535,2535,2535,2535,0
20231117,133500,292674555,2535,2535,2535,2535,15
20231117,133400,292636530,2545,2545,2545,2545,0
20231117,133300,292636530,2545,2545,2545,2545,0
20231117,133200,292636530,2545,2545,2545,2545,0
20231117,133100,292636530,2545,2535,2545,2535,767
20231117,133000,290686345,2535,2540,2540,2535,817
20231117,132900,288615200,2535,2535,2535,2535,0
20231117,132800,288615200,2535,2535,2535,2535,0
20231117,132700,288615200,2535,2535,2535,2535,15
20231117,132600,288577175,2545,2545,2545,2545,0
20231117,132500,288577175,2545,2545,2545,2545,0
20231117,132400,288577175,2545,2545,2545,2545,877
20231117,132300,286345210,2545,2545,2545,2545,979
20231117,132200,283853655,2530,2530,2530,2530,0
20231117,132100,283853655,2530,2530,2530,2530,0
20231117,132000,283853655,2530,2530,2530,2530,0
20231117,131900,283853655,2530,2530,2530,2530,15
20231117,131800,283815705,2545,2545,2545,2545,0
20231117,131700,283815705,2545,2545,2545,2545,100
20231117,131600,283561205,2540,2540,2540,2540,0
20231117,131500,283561205,2540,2540,2540,2540,100
20231117,131400,283307205,2530,2530,2530,2530,0
20231117,131300,283307205,2530,2530,2530,2530,0
20231117,131200,283307205,2530,2530,2530,2530,0
20231117,131100,283307205,2530,2530,2530,2530,16
20231117,131000,283266725,2540,2540,2540,2540,0
20231117,130900,283266725,2540,2540,2540,2535,1033
20231117,130800,280647745,2540,2540,2540,2540,0
20231117,130700,280647745,2540,2540,2540,2540,100
20231117,130600,280393745,2540,2540,2540,2540,93
20231117,130500,280157525,2545,2545,2545,2545,0
20231117,130400,280157525,2545,2540,2545,2540,1000
20231117,130300,277612715,2525,2540,2545,2525,1016
20231117,130200,275027345,2530,2530,2530,2530,0
20231117,130100,275027345,2530,2530,2530,2530,0
20231117,130000,275027345,2530,2530,2530,2530,0
20231117,125900,275027345,2530,2530,2530,2530,0
20231117,125800,275027345,2530,2530,2530,2530,0
20231117,125700,275027345,2530,2530,2530,2530,4
20231117,125600,275017225,2525,2530,2530,2525,67
20231117,125500,274847795,2530,2530,2530,2530,183
20231117,125400,274384805,2545,2540,2545,2540,1000
20231117,125300,271840665,2530,2530,2530,2530,2
20231117,125200,271835605,2530,2530,2530,2530,0
20231117,125100,271835605,2530,2530,2530,2530,0
20231117,125000,271835605,2530,2530,2530,2530,450
20231117,124900,270697105,2530,2530,2530,2530,2
20231117,124800,270692045,2530,2530,2530,2530,0
20231117,124700,270692045,2530,2535,2535,2530,20
20231117,124600,270641425,2530,2530,2530,2530,308
20231117,124500,269862185,2525,2525,2525,2525,0
20231117,124400,269862185,2525,2525,2525,2525,0
20231117,124300,269862185,2525,2525,2525,2525,0
20231117,124200,269862185,2525,2525,2525,2525,0
20231117,124100,269862185,2525,2525,2525,2525,0
20231117,124000,269862185,2525,2525,2525,2525,0
20231117,123900,269862185,2525,2525,2525,2525,16
20231117,123800,269821785,2580,2580,2580,2580,0
20231117,123700,269821785,2580,2580,2580,2580,0
20231117,123600,269821785,2580,2580,2580,2580,0
20231117,123500,269821785,2580,2580,2580,2580,0
20231117,123400,269821785,2580,2580,2580,2580,0
20231117,123300,269821785,2580,2580,2580,2580,0
20231117,123200,269821785,2580,2530,2580,2525,1868
20231117,123100,265084485,2530,2530,2530,2530,16
20231117,123000,265044005,2545,2515,2545,2515,3465
20231117,122900,256289165,2515,2515,2515,2515,21
20231117,122800,256236350,2515,2515,2515,2515,478
20231117,122700,255034180,2520,2520,2520,2515,528
20231117,122600,253705145,2525,2540,2540,2525,123
20231117,122500,253393500,2550,2550,2550,2550,0
20231117,122400,253393500,2550,2550,2550,2550,0
20231117,122300,253393500,2550,2545,2550,2540,21
20231117,122200,253340100,2550,2540,2550,2540,288
20231117,122100,252608485,2550,2545,2550,2545,2
20231117,122000,252603390,2550,2540,2550,2540,1451
20231117,121900,248910635,2535,2535,2535,2535,0
20231117,121800,248910635,2535,2525,2535,2525,934
20231117,121700,246552255,2525,2520,2525,2515,1450
20231117,121600,242898270,2520,2515,2520,2515,2427
20231117,121500,236787230,2515,2515,2515,2510,1653
20231117,121400,232634140,2520,2515,2520,2515,528
20231117,121300,231306175,2520,2520,2520,2520,111
20231117,121200,231026455,2520,2515,2525,2515,1020
20231117,121100,228461005,2520,2525,2530,2515,277
20231117,121000,227763610,2525,2545,2545,2525,6007
20231117,120900,212529500,2550,2555,2555,2550,2901
20231117,120800,205131900,2555,2555,2555,2555,0
20231117,120700,205131900,2555,2555,2555,2550,490
20231117,120600,203880030,2555,2555,2555,2555,7
20231117,120500,203862145,2555,2560,2560,2555,86
20231117,120400,203642410,2560,2565,2565,2560,10
20231117,120300,203616770,2560,2560,2560,2550,105
20231117,120200,203348960,2560,2560,2565,2560,52
20231117,120100,203215835,2560,2560,2570,2560,903
20231117,120000,200904070,2560,2570,2570,2555,33
20231117,115900,200819570,2560,2560,2585,2555,1969
20231117,115800,195788660,2565,2565,2565,2565,205
20231117,115700,195262835,2565,2565,2565,2565,0
20231117,115600,195262835,2565,2560,2565,2560,6
20231117,115500,195247470,2560,2555,2565,2555,101
20231117,115400,194989245,2560,2560,2560,2560,0
20231117,115300,194989245,2560,2560,2560,2560,0
20231117,115200,194989245,2560,2560,2560,2560,7
20231117,115100,194971325,2555,2560,2560,2555,492
20231117,115000,193712190,2565,2565,2565,2565,2
20231117,114900,193707060,2565,2565,2565,2565,0
20231117,114800,193707060,2565,2565,2565,2565,0
20231117,114700,193707060,2565,2565,2565,2565,0
20231117,114600,193707060,2565,2565,2565,2560,168
20231117,114500,193276875,2570,2570,2585,2570,22
20231117,114400,193220320,2570,2570,2585,2570,3
20231117,114300,193212595,2565,2565,2565,2565,16
20231117,114200,193171555,2570,2570,2570,2570,0
20231117,114100,193171555,2570,2570,2570,2570,0
20231117,114000,193171555,2570,2570,2570,2570,9
20231117,113900,193148425,2570,2570,2570,2570,0
20231117,113800,193148425,2570,2570,2570,2570,470
20231117,113700,191940525,2565,2565,2565,2565,0
20231117,113600,191940525,2565,2565,2565,2565,50
20231117,113500,191812275,2565,2565,2590,2560,19
20231117,113400,191763545,2570,2570,2590,2570,4
20231117,113300,191753245,2590,2590,2590,2590,19
20231117,113200,191704035,2565,2565,2565,2565,2372
20231117,113100,185619855,2565,2565,2565,2565,56
20231117,113000,185476215,2565,2565,2565,2565,47
20231117,112900,185355660,2565,2560,2565,2560,489
20231117,112800,184103085,2565,2565,2565,2565,0
20231117,112700,184103085,2565,2580,2580,2560,2659
20231117,112600,177276350,2585,2585,2585,2585,0
20231117,112500,177276350,2585,2590,2590,2585,4
20231117,112400,177266000,2590,2590,2590,2590,0
20231117,112300,177266000,2590,2590,2590,2585,851
20231117,112200,175065780,2590,2590,2590,2590,24
20231117,112100,175003620,2590,2590,2590,2590,0
20231117,112000,175003620,2590,2590,2590,2590,5
20231117,111900,174990670,2580,2580,2580,2580,16
20231117,111800,174949390,2590,2590,2590,2590,0
20231117,111700,174949390,2590,2590,2590,2590,178
20231117,111600,174488370,2590,2590,2590,2590,0
20231117,111500,174488370,2590,2590,2590,2590,0
20231117,111400,174488370,2590,2585,2590,2585,48
20231117,111300,174364285,2590,2590,2590,2590,0
20231117,111200,174364285,2590,2590,2590,2590,0
20231117,111100,174364285,2590,2580,2590,2580,77
20231117,111000,174165015,2590,2590,2590,2590,0
20231117,110900,174165015,2590,2590,2590,2590,0
20231117,110800,174165015,2590,2590,2590,2590,50
20231117,110700,174035515,2595,2590,2595,2585,836
20231117,110600,171874190,2600,2590,2600,2590,50
20231117,110500,171744680,2585,2585,2585,2585,10
20231117,110400,171718830,2585,2585,2585,2585,0
20231117,110300,171718830,2585,2590,2590,2585,884
20231117,110200,169433495,2590,2590,2590,2590,21
20231117,110100,169379105,2585,2585,2585,2585,20
20231117,110000,169327405,2585,2585,2585,2585,3
20231117,105900,169319650,2575,2575,2575,2575,0
20231117,105800,169319650,2575,2575,2575,2575,3
20231117,105700,169311925,2575,2575,2575,2575,15
20231117,105600,169273300,2570,2580,2580,2570,2733
20231117,105500,162238160,2595,2595,2595,2595,0
20231117,105400,162238160,2595,2595,2595,2595,0
20231117,105300,162238160,2595,2595,2595,2595,0
20231117,105200,162238160,2595,2595,2595,2595,0
20231117,105100,162238160,2595,2595,2595,2595,0
20231117,105000,162238160,2595,2585,2595,2585,62
20231117,104900,162077880,2600,2595,2600,2595,768
20231117,104800,160082180,2600,2600,2600,2600,0
20231117,104700,160082180,2600,2600,2600,2600,4
20231117,104600,160071780,2600,2590,2600,2590,162
20231117,104500,159652190,2600,2600,2600,2600,0
20231117,104400,159652190,2600,2600,2600,2600,1
20231117,104300,159649590,2595,2595,2595,2595,0
20231117,104200,159649590,2595,2605,2605,2595,924
20231117,104100,157247785,2600,2585,2600,2585,763
20231117,104000,155275180,2580,2580,2580,2580,389
20231117,103900,154271560,2585,2575,2585,2575,946
20231117,103800,151832375,2570,2570,2570,2570,200
20231117,103700,151318375,2580,2580,2580,2580,0
20231117,103600,151318375,2580,2580,2580,2580,0
20231117,103500,151318375,2580,2580,2580,2580,0
20231117,103400,151318375,2580,2570,2580,2570,1160
20231117,103300,148336895,2570,2570,2570,2570,232
20231117,103200,147740655,2570,2570,2570,2570,0
20231117,103100,147740655,2570,2575,2575,2570,6
20231117,103000,147725210,2580,2580,2580,2580,0
20231117,102900,147725210,2580,2575,2580,2570,5037
20231117,102800,134774335,2580,2580,2580,2580,0
20231117,102700,134774335,2580,2580,2580,2580,0
20231117,102600,134774335,2580,2580,2580,2580,0
20231117,102500,134774335,2580,2580,2580,2580,569
20231117,102400,133306315,2580,2580,2580,2580,15
20231117,102300,133267615,2580,2580,2580,2580,5
20231117,102200,133254715,2580,2580,2580,2580,0
20231117,102100,133254715,2580,2580,2580,2580,1
20231117,102000,133252135,2575,2570,2575,2570,1010
20231117,101900,130656385,2570,2570,2570,2570,0
20231117,101800,130656385,2570,2570,2570,2570,0
20231117,101700,130656385,2570,2570,2570,2570,103
20231117,101600,130391675,2575,2575,2575,2575,5
20231117,101500,130378800,2575,2575,2575,2575,0
20231117,101400,130378800,2575,2575,2575,2575,10
20231117,101300,130353050,2575,2580,2580,2575,101
20231117,101200,130092475,2580,2580,2580,2580,0
20231117,101100,130092475,2580,2580,2580,2580,2000
20231117,101000,124932475,2585,2585,2585,2585,1
20231117,100900,124929890,2565,2585,2585,2565,543
20231117,100800,123534140,2585,2585,2585,2585,6
20231117,100700,123518630,2580,2580,2580,2575,2676
20231117,100600,116622310,2585,2590,2590,2585,2413
20231117,100500,110381830,2590,2590,2590,2590,286
20231117,100400,109641090,2590,2590,2595,2590,1504
20231117,100300,105745080,2590,2605,2605,2590,3855
20231117,100200,95736835,2605,2605,2605,2605,390
20231117,100100,94720885,2620,2620,2620,2620,0
20231117,100000,94720885,2620,2620,2635,2615,1184
20231117,095900,91623890,2635,2620,2635,2620,3
20231117,095800,91616015,2620,2615,2620,2615,9
20231117,095700,91592440,2595,2620,2620,2595,1145
20231117,095600,88610660,2600,2615,2630,2600,5810
20231117,095500,73473895,2605,2620,2620,2605,930
20231117,095400,71047250,2625,2625,2625,2625,510
20231117,095300,69708500,2620,2620,2620,2620,0
20231117,095200,69708500,2620,2620,2620,2620,1040
20231117,095100,66983700,2620,2615,2620,2615,528
20231117,095000,65601480,2620,2625,2625,2620,254
20231117,094900,64935440,2635,2635,2635,2635,100
20231117,094800,64671940,2635,2635,2635,2635,200
20231117,094700,64144940,2625,2625,2625,2625,4
20231117,094600,64134440,2625,2625,2625,2625,0
20231117,094500,64134440,2625,2630,2630,2625,710
20231117,094400,62267190,2610,2610,2610,2610,0
20231117,094300,62267190,2610,2610,2610,2610,0
20231117,094200,62267190,2610,2610,2610,2610,0
20231117,094100,62267190,2610,2630,2630,2610,6077
20231117,094000,46372930,2635,2635,2635,2635,100
20231117,093900,46109430,2635,2640,2640,2635,269
20231117,093800,45399875,2645,2645,2645,2645,1
20231117,093700,45397230,2645,2665,2665,2645,3295
20231117,093600,36662465,2665,2685,2685,2655,5030
20231117,093500,23267525,2690,2690,2690,2690,1
20231117,093400,23264835,2700,2700,2700,2700,0
20231117,093300,23264835,2700,2700,2700,2700,0
20231117,093200,23264835,2700,2700,2700,2700,0
20231117,093100,23264835,2700,2700,2700,2700,1
20231117,093000,23262135,2685,2685,2685,2685,0
20231117,092900,23262135,2685,2685,2685,2685,0
20231117,092800,23262135,2685,2685,2685,2685,0
20231117,092700,23262135,2685,2685,2685,2685,0
20231117,092600,23262135,2685,2685,2685,2685,0
20231117,092500,23262135,2685,2690,2690,2685,16
20231117,092400,23219120,2695,2695,2695,2695,37
20231117,092300,23119405,2695,2690,2695,2690,23
20231117,092200,23057510,2690,2690,2690,2690,1
20231117,092100,23054820,2680,2680,2680,2680,0
20231117,092000,23054820,2680,2680,2680,2680,0
20231117,091900,23054820,2680,2680,2680,2680,420
20231117,091800,21929220,2680,2680,2680,2680,0
20231117,091700,21929220,2680,2680,2680,2680,0
20231117,091600,21929220,2680,2680,2680,2680,0
20231117,091500,21929220,2680,2680,2680,2680,1
20231117,091400,21926540,2665,2665,2665,2665,0
20231117,091300,21926540,2665,2665,2665,2665,278
20231117,091200,21185670,2665,2670,2670,2665,8
20231117,091100,21164340,2680,2675,2680,2670,15
20231117,091000,21124185,2665,2665,2665,2665,15
20231117,090900,21084210,2670,2670,2680,2670,104
20231117,090800,20806520,2670,2685,2685,2670,5
20231117,090700,20793155,2670,2670,2670,2665,140
20231117,090600,20419515,2670,2690,2690,2670,52
20231117,090500,20279790,2655,2700,2700,2655,32
20231117,090400,20194295,2700,2700,2700,2655,6
20231117,090300,20178275,2650,2665,2670,2650,271
20231117,090200,19458915,2680,2700,2700,2670,2374
20231117,090100,13105920,2710,2725,2725,2710,2404
20231117,090000,6567315,2725,2750,2750,2720,2395