KissMeData/246250/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,204500,561121495,4465,4465,4465,4465,2605
20231117,204400,561121495,4465,4465,4465,4465,0
20231117,204300,561121495,4465,4465,4465,4465,0
20231117,204200,561121495,4465,4465,4465,4465,0
20231117,204100,561121495,4465,4465,4465,4465,0
20231117,204000,561121495,4465,4465,4465,4465,0
20231117,203900,561121495,4465,4465,4465,4465,0
20231117,203800,561121495,4465,4465,4465,4465,0
20231117,203700,561121495,4465,4465,4465,4465,0
20231117,203600,561121495,4465,4465,4465,4465,0
20231117,203500,561121495,4465,4465,4465,4465,0
20231117,203400,561121495,4465,4465,4465,4465,0
20231117,203300,561121495,4465,4465,4465,4465,0
20231117,203200,561121495,4465,4465,4465,4465,0
20231117,203100,561121495,4465,4465,4465,4465,0
20231117,203000,561121495,4465,4465,4465,4465,0
20231117,202900,561121495,4465,4465,4465,4465,0
20231117,202800,561121495,4465,4465,4465,4465,0
20231117,202700,561121495,4465,4465,4465,4465,0
20231117,202600,561121495,4465,4465,4465,4465,0
20231117,202500,561121495,4465,4465,4465,4465,0
20231117,202400,561121495,4465,4465,4465,4465,0
20231117,202300,561121495,4465,4465,4465,4465,0
20231117,202200,561121495,4465,4465,4465,4465,0
20231117,202100,561121495,4465,4465,4465,4465,0
20231117,202000,561121495,4465,4465,4465,4465,0
20231117,201900,561121495,4465,4465,4465,4465,0
20231117,201800,561121495,4465,4465,4465,4465,0
20231117,201700,561121495,4465,4465,4465,4465,0
20231117,201600,561121495,4465,4465,4465,4465,0
20231117,201500,561121495,4465,4465,4465,4465,2605
20231117,201400,561121495,4465,4465,4465,4465,0
20231117,201300,561121495,4465,4465,4465,4465,0
20231117,201200,561121495,4465,4465,4465,4465,0
20231117,201100,561121495,4465,4465,4465,4465,0
20231117,201000,561121495,4465,4465,4465,4465,0
20231117,200900,561121495,4465,4465,4465,4465,0
20231117,200800,561121495,4465,4465,4465,4465,0
20231117,200700,561121495,4465,4465,4465,4465,0
20231117,200600,561121495,4465,4465,4465,4465,0
20231117,200500,561121495,4465,4465,4465,4465,0
20231117,200400,561121495,4465,4465,4465,4465,0
20231117,200300,561121495,4465,4465,4465,4465,0
20231117,200200,561121495,4465,4465,4465,4465,0
20231117,200100,561121495,4465,4465,4465,4465,0
20231117,200000,561121495,4465,4465,4465,4465,0
20231117,195900,561121495,4465,4465,4465,4465,0
20231117,195800,561121495,4465,4465,4465,4465,0
20231117,195700,561121495,4465,4465,4465,4465,0
20231117,195600,561121495,4465,4465,4465,4465,0
20231117,195500,561121495,4465,4465,4465,4465,0
20231117,195400,561121495,4465,4465,4465,4465,0
20231117,195300,561121495,4465,4465,4465,4465,0
20231117,195200,561121495,4465,4465,4465,4465,0
20231117,195100,561121495,4465,4465,4465,4465,0
20231117,195000,561121495,4465,4465,4465,4465,0
20231117,194900,561121495,4465,4465,4465,4465,0
20231117,194800,561121495,4465,4465,4465,4465,0
20231117,194700,561121495,4465,4465,4465,4465,0
20231117,194600,561121495,4465,4465,4465,4465,0
20231117,194500,561121495,4465,4465,4465,4465,2605
20231117,194400,561121495,4465,4465,4465,4465,0
20231117,194300,561121495,4465,4465,4465,4465,0
20231117,194200,561121495,4465,4465,4465,4465,0
20231117,194100,561121495,4465,4465,4465,4465,0
20231117,194000,561121495,4465,4465,4465,4465,0
20231117,193900,561121495,4465,4465,4465,4465,0
20231117,193800,561121495,4465,4465,4465,4465,0
20231117,193700,561121495,4465,4465,4465,4465,0
20231117,193600,561121495,4465,4465,4465,4465,0
20231117,193500,561121495,4465,4465,4465,4465,0
20231117,193400,561121495,4465,4465,4465,4465,0
20231117,193300,561121495,4465,4465,4465,4465,0
20231117,193200,561121495,4465,4465,4465,4465,0
20231117,193100,561121495,4465,4465,4465,4465,0
20231117,193000,561121495,4465,4465,4465,4465,0
20231117,192900,561121495,4465,4465,4465,4465,0
20231117,192800,561121495,4465,4465,4465,4465,0
20231117,192700,561121495,4465,4465,4465,4465,0
20231117,192600,561121495,4465,4465,4465,4465,0
20231117,192500,561121495,4465,4465,4465,4465,0
20231117,192400,561121495,4465,4465,4465,4465,0
20231117,192300,561121495,4465,4465,4465,4465,0
20231117,192200,561121495,4465,4465,4465,4465,0
20231117,192100,561121495,4465,4465,4465,4465,0
20231117,192000,561121495,4465,4465,4465,4465,0
20231117,191900,561121495,4465,4465,4465,4465,0
20231117,191800,561121495,4465,4465,4465,4465,0
20231117,191700,561121495,4465,4465,4465,4465,0
20231117,191600,561121495,4465,4465,4465,4465,0
20231117,191500,561121495,4465,4465,4465,4465,2605
20231117,191400,561121495,4465,4465,4465,4465,0
20231117,191300,561121495,4465,4465,4465,4465,0
20231117,191200,561121495,4465,4465,4465,4465,0
20231117,191100,561121495,4465,4465,4465,4465,0
20231117,191000,561121495,4465,4465,4465,4465,0
20231117,190900,561121495,4465,4465,4465,4465,0
20231117,190800,561121495,4465,4465,4465,4465,0
20231117,190700,561121495,4465,4465,4465,4465,0
20231117,190600,561121495,4465,4465,4465,4465,0
20231117,190500,561121495,4465,4465,4465,4465,0
20231117,190400,561121495,4465,4465,4465,4465,0
20231117,190300,561121495,4465,4465,4465,4465,0
20231117,190200,561121495,4465,4465,4465,4465,0
20231117,190100,561121495,4465,4465,4465,4465,0
20231117,190000,561121495,4465,4465,4465,4465,0
20231117,185900,561121495,4465,4465,4465,4465,0
20231117,185800,561121495,4465,4465,4465,4465,0
20231117,185700,561121495,4465,4465,4465,4465,0
20231117,185600,561121495,4465,4465,4465,4465,0
20231117,185500,561121495,4465,4465,4465,4465,0
20231117,185400,561121495,4465,4465,4465,4465,0
20231117,185300,561121495,4465,4465,4465,4465,0
20231117,185200,561121495,4465,4465,4465,4465,0
20231117,185100,561121495,4465,4465,4465,4465,0
20231117,185000,561121495,4465,4465,4465,4465,0
20231117,184900,561121495,4465,4465,4465,4465,0
20231117,184800,561121495,4465,4465,4465,4465,0
20231117,184700,561121495,4465,4465,4465,4465,0
20231117,184600,561121495,4465,4465,4465,4465,0
20231117,184500,561121495,4465,4465,4465,4465,2605
20231117,184400,561121495,4465,4465,4465,4465,0
20231117,184300,561121495,4465,4465,4465,4465,0
20231117,184200,561121495,4465,4465,4465,4465,0
20231117,184100,561121495,4465,4465,4465,4465,0
20231117,184000,561121495,4465,4465,4465,4465,0
20231117,183900,561121495,4465,4465,4465,4465,0
20231117,183800,561121495,4465,4465,4465,4465,0
20231117,183700,561121495,4465,4465,4465,4465,0
20231117,183600,561121495,4465,4465,4465,4465,0
20231117,183500,561121495,4465,4465,4465,4465,0
20231117,183400,561121495,4465,4465,4465,4465,0
20231117,183300,561121495,4465,4465,4465,4465,0
20231117,183200,561121495,4465,4465,4465,4465,0
20231117,183100,561121495,4465,4465,4465,4465,0
20231117,183000,561121495,4465,4465,4465,4465,0
20231117,182900,561121495,4465,4465,4465,4465,0
20231117,182800,561121495,4465,4465,4465,4465,0
20231117,182700,561121495,4465,4465,4465,4465,0
20231117,182600,561121495,4465,4465,4465,4465,0
20231117,182500,561121495,4465,4465,4465,4465,0
20231117,182400,561121495,4465,4465,4465,4465,0
20231117,182300,561121495,4465,4465,4465,4465,0
20231117,182200,561121495,4465,4465,4465,4465,0
20231117,182100,561121495,4465,4465,4465,4465,0
20231117,182000,561121495,4465,4465,4465,4465,0
20231117,181900,561121495,4465,4465,4465,4465,0
20231117,181800,561121495,4465,4465,4465,4465,0
20231117,181700,561121495,4465,4465,4465,4465,0
20231117,181600,561121495,4465,4465,4465,4465,0
20231117,181500,561121495,4465,4465,4465,4465,2605
20231117,181400,561121495,4465,4465,4465,4465,0
20231117,181300,561121495,4465,4465,4465,4465,0
20231117,181200,561121495,4465,4465,4465,4465,0
20231117,181100,561121495,4465,4465,4465,4465,0
20231117,181000,561121495,4465,4465,4465,4465,0
20231117,180900,561121495,4465,4465,4465,4465,0
20231117,180800,561121495,4465,4465,4465,4465,0
20231117,180700,561121495,4465,4465,4465,4465,0
20231117,180600,561121495,4465,4465,4465,4465,0
20231117,180500,561121495,4465,4465,4465,4465,0
20231117,180400,561121495,4465,4465,4465,4465,0
20231117,180300,561121495,4465,4465,4465,4465,0
20231117,180200,561121495,4465,4465,4465,4465,0
20231117,180100,561121495,4465,4465,4465,4465,0
20231117,180000,561121495,4465,4465,4465,4465,0
20231117,175900,561121495,4465,4465,4465,4465,0
20231117,175800,561121495,4465,4465,4465,4465,0
20231117,175700,561121495,4465,4465,4465,4465,0
20231117,175600,561121495,4465,4465,4465,4465,0
20231117,175500,561121495,4465,4465,4465,4465,0
20231117,175400,561121495,4465,4465,4465,4465,0
20231117,175300,561121495,4465,4465,4465,4465,0
20231117,175200,561121495,4465,4465,4465,4465,0
20231117,175100,561121495,4465,4465,4465,4465,0
20231117,175000,561121495,4465,4465,4465,4465,0
20231117,174900,561121495,4465,4465,4465,4465,0
20231117,174800,561121495,4465,4465,4465,4465,0
20231117,174700,561121495,4465,4465,4465,4465,0
20231117,174600,561121495,4465,4465,4465,4465,0
20231117,174500,561121495,4465,4465,4465,4465,2605
20231117,174400,561121495,4465,4465,4465,4465,0
20231117,174300,561121495,4465,4465,4465,4465,0
20231117,174200,561121495,4465,4465,4465,4465,0
20231117,174100,561121495,4465,4465,4465,4465,0
20231117,174000,561121495,4465,4465,4465,4465,0
20231117,173900,561121495,4465,4465,4465,4465,0
20231117,173800,561121495,4465,4465,4465,4465,0
20231117,173700,561121495,4465,4465,4465,4465,0
20231117,173600,561121495,4465,4465,4465,4465,0
20231117,173500,561121495,4465,4465,4465,4465,0
20231117,173400,561121495,4465,4465,4465,4465,0
20231117,173300,561121495,4465,4465,4465,4465,0
20231117,173200,561121495,4465,4465,4465,4465,0
20231117,173100,561121495,4465,4465,4465,4465,0
20231117,173000,561121495,4465,4465,4465,4465,0
20231117,172900,561121495,4465,4465,4465,4465,0
20231117,172800,561121495,4465,4465,4465,4465,0
20231117,172700,561121495,4465,4465,4465,4465,0
20231117,172600,561121495,4465,4465,4465,4465,0
20231117,172500,561121495,4465,4465,4465,4465,0
20231117,172400,561121495,4465,4465,4465,4465,0
20231117,172300,561121495,4465,4465,4465,4465,0
20231117,172200,561121495,4465,4465,4465,4465,0
20231117,172100,561121495,4465,4465,4465,4465,0
20231117,172000,561121495,4465,4465,4465,4465,0
20231117,171900,561121495,4465,4465,4465,4465,0
20231117,171800,561121495,4465,4465,4465,4465,0
20231117,171700,561121495,4465,4465,4465,4465,0
20231117,171600,561121495,4465,4465,4465,4465,0
20231117,171500,561121495,4465,4465,4465,4465,2605
20231117,171400,561121495,4465,4465,4465,4465,0
20231117,171300,561121495,4465,4465,4465,4465,0
20231117,171200,561121495,4465,4465,4465,4465,0
20231117,171100,561121495,4465,4465,4465,4465,0
20231117,171000,561121495,4465,4465,4465,4465,0
20231117,170900,561121495,4465,4465,4465,4465,0
20231117,170800,561121495,4465,4465,4465,4465,0
20231117,170700,561121495,4465,4465,4465,4465,0
20231117,170600,561121495,4465,4465,4465,4465,0
20231117,170500,561121495,4465,4465,4465,4465,0
20231117,170400,561121495,4465,4465,4465,4465,0
20231117,170300,561121495,4465,4465,4465,4465,0
20231117,170200,561121495,4465,4465,4465,4465,0
20231117,170100,561121495,4465,4465,4465,4465,0
20231117,170000,561121495,4465,4465,4465,4465,0
20231117,165900,561121495,4465,4465,4465,4465,0
20231117,165800,561121495,4465,4465,4465,4465,0
20231117,165700,561121495,4465,4465,4465,4465,0
20231117,165600,561121495,4465,4465,4465,4465,0
20231117,165500,561121495,4465,4465,4465,4465,0
20231117,165400,561121495,4465,4465,4465,4465,0
20231117,165300,561121495,4465,4465,4465,4465,0
20231117,165200,561121495,4465,4465,4465,4465,0
20231117,165100,561121495,4465,4465,4465,4465,0
20231117,165000,561121495,4465,4465,4465,4465,0
20231117,164900,561121495,4465,4465,4465,4465,0
20231117,164800,561121495,4465,4465,4465,4465,0
20231117,164700,561121495,4465,4465,4465,4465,0
20231117,164600,561121495,4465,4465,4465,4465,0
20231117,164500,561121495,4465,4465,4465,4465,2605
20231117,164400,561121495,4465,4465,4465,4465,0
20231117,164300,561121495,4465,4465,4465,4465,0
20231117,164200,561121495,4465,4465,4465,4465,0
20231117,164100,561121495,4465,4465,4465,4465,0
20231117,164000,561121495,4465,4465,4465,4465,0
20231117,163900,561121495,4465,4465,4465,4465,0
20231117,163800,561121495,4465,4465,4465,4465,0
20231117,163700,561121495,4465,4465,4465,4465,0
20231117,163600,561121495,4465,4465,4465,4465,0
20231117,163500,561121495,4465,4465,4465,4465,0
20231117,163400,561121495,4465,4465,4465,4465,0
20231117,163300,561121495,4465,4465,4465,4465,0
20231117,163200,561121495,4465,4465,4465,4465,0
20231117,163100,561121495,4465,4465,4465,4465,0
20231117,163000,561121495,4465,4465,4465,4465,0
20231117,162900,561121495,4465,4465,4465,4465,0
20231117,162800,561121495,4465,4465,4465,4465,0
20231117,162700,561121495,4465,4465,4465,4465,0
20231117,162600,561121495,4465,4465,4465,4465,0
20231117,162500,561121495,4465,4465,4465,4465,0
20231117,162400,561121495,4465,4465,4465,4465,0
20231117,162300,561121495,4465,4465,4465,4465,0
20231117,162200,561121495,4465,4465,4465,4465,0
20231117,162100,561121495,4465,4465,4465,4465,0
20231117,162000,561121495,4465,4465,4465,4465,0
20231117,161900,561121495,4465,4465,4465,4465,0
20231117,161800,561121495,4465,4465,4465,4465,0
20231117,161700,561121495,4465,4465,4465,4465,0
20231117,161600,561121495,4465,4465,4465,4465,0
20231117,161500,561121495,4465,4465,4465,4465,2605
20231117,161400,561121495,4465,4465,4465,4465,0
20231117,161300,561121495,4465,4465,4465,4465,0
20231117,161200,561121495,4465,4465,4465,4465,0
20231117,161100,561121495,4465,4465,4465,4465,0
20231117,161000,561121495,4465,4465,4465,4465,0
20231117,160900,561121495,4465,4465,4465,4465,0
20231117,160800,561121495,4465,4465,4465,4465,0
20231117,160700,561121495,4465,4465,4465,4465,0
20231117,160600,561121495,4465,4465,4465,4465,0
20231117,160500,561121495,4465,4465,4465,4465,0
20231117,160400,561121495,4465,4465,4465,4465,0
20231117,160300,561121495,4465,4465,4465,4465,0
20231117,160200,561121495,4465,4465,4465,4465,0
20231117,160100,561121495,4465,4465,4465,4465,0
20231117,160000,561121495,4465,4465,4465,4465,0
20231117,155900,561121495,4465,4465,4465,4465,0
20231117,155800,561121495,4465,4465,4465,4465,0
20231117,155700,561121495,4465,4465,4465,4465,0
20231117,155600,561121495,4465,4465,4465,4465,0
20231117,155500,561121495,4465,4465,4465,4465,0
20231117,155400,561121495,4465,4465,4465,4465,0
20231117,155300,561121495,4465,4465,4465,4465,0
20231117,155200,561121495,4465,4465,4465,4465,0
20231117,155100,561121495,4465,4465,4465,4465,0
20231117,155000,561121495,4465,4465,4465,4465,0
20231117,154900,561121495,4465,4465,4465,4465,0
20231117,154800,561121495,4465,4465,4465,4465,0
20231117,154700,561121495,4465,4465,4465,4465,0
20231117,154600,561121495,4465,4465,4465,4465,0
20231117,154500,561121495,4465,4465,4465,4465,2605
20231117,154400,561121495,4465,4465,4465,4465,0
20231117,154300,561121495,4465,4465,4465,4465,0
20231117,154200,561121495,4465,4465,4465,4465,0
20231117,154100,561121495,4465,4465,4465,4465,0
20231117,154000,561121495,4465,4465,4465,4465,0
20231117,153900,561121495,4465,4465,4465,4465,0
20231117,153800,561121495,4465,4465,4465,4465,0
20231117,153700,561121495,4465,4465,4465,4465,0
20231117,153600,561121495,4465,4465,4465,4465,0
20231117,153500,561121495,4465,4465,4465,4465,0
20231117,153400,561121495,4465,4465,4465,4465,0
20231117,153300,561121495,4465,4465,4465,4465,0
20231117,153200,561121495,4465,4465,4465,4465,0
20231117,153100,561121495,4465,4465,4465,4465,0
20231117,153000,561121495,4465,4465,4465,4465,2605
20231117,152900,549490170,4465,4465,4465,4465,0
20231117,152800,549490170,4465,4465,4465,4465,0
20231117,152700,549490170,4465,4465,4465,4465,0
20231117,152600,549490170,4465,4465,4465,4465,0
20231117,152500,549490170,4465,4465,4465,4465,0
20231117,152400,549490170,4465,4465,4465,4465,0
20231117,152300,549490170,4465,4465,4465,4465,0
20231117,152200,549490170,4465,4465,4465,4465,0
20231117,152100,549490170,4465,4465,4465,4465,0
20231117,152000,549490170,4465,4465,4465,4465,0
20231117,151900,549490170,4465,4465,4465,4440,6
20231117,151800,549463430,4470,4460,4470,4435,750
20231117,151700,546121745,4460,4475,4475,4440,539
20231117,151600,543722870,4475,4480,4485,4475,140
20231117,151500,543095420,4490,4415,4490,4415,933
20231117,151400,538952435,4415,4405,4415,4405,161
20231117,151300,538242245,4405,4405,4405,4405,50
20231117,151200,538021995,4405,4405,4405,4405,2
20231117,151100,538013185,4405,4400,4405,4400,65
20231117,151000,537727165,4400,4400,4400,4400,0
20231117,150900,537727165,4400,4405,4405,4400,111
20231117,150800,537238515,4405,4405,4405,4405,0
20231117,150700,537238515,4405,4390,4405,4390,1142
20231117,150600,532220840,4390,4390,4390,4390,61
20231117,150500,531953050,4395,4400,4400,4395,156
20231117,150400,531267425,4395,4395,4395,4395,61
20231117,150300,530999330,4395,4395,4395,4395,10
20231117,150200,530955380,4400,4400,4400,4395,106
20231117,150100,530489295,4400,4400,4400,4400,861
20231117,150000,526700895,4400,4400,4400,4400,0
20231117,145900,526700895,4400,4400,4400,4400,6
20231117,145800,526674495,4410,4410,4410,4410,1
20231117,145700,526670085,4410,4410,4410,4410,0
20231117,145600,526670085,4410,4410,4410,4410,4
20231117,145500,526652445,4410,4410,4410,4410,0
20231117,145400,526652445,4410,4410,4410,4410,61
20231117,145300,526383435,4410,4410,4410,4410,6
20231117,145200,526356975,4410,4410,4415,4410,123
20231117,145100,525814245,4410,4410,4410,4410,70
20231117,145000,525505545,4410,4410,4410,4410,0
20231117,144900,525505545,4410,4410,4410,4410,0
20231117,144800,525505545,4410,4410,4410,4410,0
20231117,144700,525505545,4410,4410,4410,4410,613
20231117,144600,522802215,4410,4400,4410,4400,100
20231117,144500,522361715,4400,4400,4400,4400,700
20231117,144400,519281715,4415,4415,4415,4415,0
20231117,144300,519281715,4415,4415,4415,4415,1
20231117,144200,519277300,4410,4410,4410,4410,80
20231117,144100,518924500,4410,4410,4410,4410,8
20231117,144000,518889220,4410,4410,4410,4410,5
20231117,143900,518867170,4430,4430,4430,4430,0
20231117,143800,518867170,4430,4430,4430,4430,0
20231117,143700,518867170,4430,4425,4430,4425,9
20231117,143600,518827305,4425,4420,4425,4415,5
20231117,143500,518805195,4400,4400,4400,4400,0
20231117,143400,518805195,4400,4400,4400,4400,62
20231117,143300,518532395,4430,4430,4430,4430,0
20231117,143200,518532395,4430,4430,4430,4430,3
20231117,143100,518519105,4405,4415,4445,4405,390
20231117,143000,516788895,4400,4400,4400,4400,61
20231117,142900,516520495,4400,4410,4410,4400,14
20231117,142800,516458865,4425,4425,4425,4425,2
20231117,142700,516450015,4405,4405,4410,4405,76
20231117,142600,516115210,4405,4410,4410,4405,40
20231117,142500,515938860,4445,4445,4445,4445,0
20231117,142400,515938860,4445,4445,4445,4445,0
20231117,142300,515938860,4445,4445,4445,4445,0
20231117,142200,515938860,4445,4445,4445,4445,0
20231117,142100,515938860,4445,4445,4445,4445,1
20231117,142000,515934415,4445,4445,4445,4445,5
20231117,141900,515912190,4445,4445,4445,4445,1
20231117,141800,515907745,4445,4495,4500,4390,868
20231117,141700,512063515,4495,4405,4500,4405,3017
20231117,141600,498614245,4400,4405,4405,4400,27
20231117,141500,498495315,4405,4405,4405,4405,240
20231117,141400,497438115,4410,4410,4410,4410,0
20231117,141300,497438115,4410,4410,4410,4410,0
20231117,141200,497438115,4410,4410,4410,4410,5
20231117,141100,497416065,4410,4410,4410,4410,0
20231117,141000,497416065,4410,4410,4410,4410,0
20231117,140900,497416065,4410,4410,4410,4410,1
20231117,140800,497411655,4380,4380,4410,4380,247
20231117,140700,496324375,4375,4410,4410,4375,3314
20231117,140600,481791730,4410,4410,4410,4410,0
20231117,140500,481791730,4410,4410,4410,4410,13
20231117,140400,481734400,4415,4415,4415,4415,0
20231117,140300,481734400,4415,4410,4415,4410,62
20231117,140200,481460975,4415,4415,4415,4415,0
20231117,140100,481460975,4415,4410,4415,4410,2
20231117,140000,481452150,4425,4425,4425,4425,0
20231117,135900,481452150,4425,4415,4425,4410,6
20231117,135800,481425665,4435,4435,4435,4435,0
20231117,135700,481425665,4435,4435,4435,4435,0
20231117,135600,481425665,4435,4410,4435,4395,403
20231117,135500,479653270,4445,4445,4450,4445,896
20231117,135400,475670440,4445,4460,4460,4390,1355
20231117,135300,469680395,4460,4410,4465,4410,754
20231117,135200,466331810,4410,4400,4410,4400,481
20231117,135100,464213020,4395,4385,4395,4385,377
20231117,135000,462556685,4380,4385,4385,4380,134
20231117,134900,461969400,4385,4385,4385,4385,30
20231117,134800,461837850,4380,4380,4380,4380,61
20231117,134700,461570670,4380,4380,4380,4380,0
20231117,134600,461570670,4380,4380,4380,4380,62
20231117,134500,461299110,4380,4380,4380,4380,0
20231117,134400,461299110,4380,4380,4380,4380,0
20231117,134300,461299110,4380,4380,4380,4380,61
20231117,134200,461031930,4385,4385,4385,4385,0
20231117,134100,461031930,4385,4385,4385,4385,27
20231117,134000,460913535,4390,4390,4390,4390,0
20231117,133900,460913535,4390,4390,4390,4390,2
20231117,133800,460904755,4385,4385,4385,4385,71
20231117,133700,460593420,4390,4390,4390,4390,43
20231117,133600,460404650,4390,4390,4390,4390,2
20231117,133500,460395870,4395,4395,4395,4395,2
20231117,133400,460387080,4390,4390,4390,4390,0
20231117,133300,460387080,4390,4390,4390,4390,0
20231117,133200,460387080,4390,4390,4390,4390,167
20231117,133100,459653950,4390,4395,4395,4390,1118
20231117,133000,454744725,4390,4390,4390,4390,0
20231117,132900,454744725,4390,4390,4390,4390,5
20231117,132800,454722775,4390,4395,4395,4390,62
20231117,132700,454450590,4400,4400,4400,4400,0
20231117,132600,454450590,4400,4400,4400,4400,0
20231117,132500,454450590,4400,4395,4400,4395,10
20231117,132400,454406615,4395,4395,4395,4395,56
20231117,132300,454160495,4400,4400,4400,4400,2
20231117,132200,454151695,4390,4390,4390,4390,0
20231117,132100,454151695,4390,4390,4390,4390,0
20231117,132000,454151695,4390,4385,4390,4385,66
20231117,131900,453861980,4385,4385,4385,4385,61
20231117,131800,453594495,4380,4380,4380,4380,0
20231117,131700,453594495,4380,4380,4380,4380,1566
20231117,131600,446735415,4380,4385,4390,4380,2839
20231117,131500,434281545,4395,4395,4395,4395,48
20231117,131400,434070585,4415,4415,4415,4415,0
20231117,131300,434070585,4415,4415,4415,4415,1
20231117,131200,434066170,4385,4405,4405,4385,978
20231117,131100,429774145,4435,4435,4435,4435,0
20231117,131000,429774145,4435,4435,4435,4435,101
20231117,130900,429326210,4415,4465,4470,4410,1509
20231117,130800,422589525,4470,4400,4490,4400,5931
20231117,130700,396199595,4400,4400,4400,4400,2044
20231117,130600,387205995,4400,4400,4400,4400,0
20231117,130500,387205995,4400,4400,4400,4400,0
20231117,130400,387205995,4400,4400,4400,4400,0
20231117,130300,387205995,4400,4400,4400,4400,0
20231117,130200,387205995,4400,4400,4405,4400,69
20231117,130100,386902375,4400,4400,4400,4400,112
20231117,130000,386409575,4420,4420,4420,4420,0
20231117,125900,386409575,4420,4420,4420,4420,1
20231117,125800,386405155,4405,4405,4405,4405,27
20231117,125700,386286220,4405,4415,4415,4405,2
20231117,125600,386277400,4400,4395,4400,4395,2010
20231117,125500,377433450,4395,4395,4395,4395,51
20231117,125400,377209305,4395,4395,4395,4395,26
20231117,125300,377095035,4395,4390,4395,4390,37
20231117,125200,376932430,4390,4385,4390,4385,131
20231117,125100,376357700,4385,4385,4385,4385,116
20231117,125000,375849040,4380,4380,4380,4380,77
20231117,124900,375511780,4380,4380,4380,4380,201
20231117,124800,374631400,4380,4380,4380,4380,0
20231117,124700,374631400,4380,4380,4380,4380,61
20231117,124600,374364220,4380,4380,4380,4380,134
20231117,124500,373777300,4380,4380,4380,4380,0
20231117,124400,373777300,4380,4380,4380,4380,77
20231117,124300,373440040,4380,4380,4380,4380,0
20231117,124200,373440040,4380,4380,4380,4375,106
20231117,124100,372975845,4380,4380,4380,4380,4
20231117,124000,372958325,4380,4380,4380,4380,67
20231117,123900,372664865,4380,4380,4380,4380,6
20231117,123800,372638585,4380,4380,4380,4380,0
20231117,123700,372638585,4380,4380,4380,4380,155
20231117,123600,371959685,4375,4375,4375,4375,0
20231117,123500,371959685,4375,4375,4375,4375,62
20231117,123400,371688435,4380,4380,4380,4380,0
20231117,123300,371688435,4380,4380,4380,4380,0
20231117,123200,371688435,4380,4380,4380,4380,28
20231117,123100,371565795,4385,4385,4385,4385,1
20231117,123000,371561410,4380,4380,4380,4380,7
20231117,122900,371530750,4380,4380,4380,4380,25
20231117,122800,371421250,4375,4375,4375,4375,0
20231117,122700,371421250,4375,4380,4380,4375,116
20231117,122600,370913475,4380,4380,4380,4380,27
20231117,122500,370795215,4380,4390,4390,4380,4
20231117,122400,370777675,4390,4390,4390,4390,0
20231117,122300,370777675,4390,4390,4390,4390,5
20231117,122200,370755725,4390,4390,4390,4390,2
20231117,122100,370746945,4405,4405,4405,4405,0
20231117,122000,370746945,4405,4405,4405,4405,1
20231117,121900,370742540,4405,4405,4405,4405,4
20231117,121800,370724920,4390,4390,4390,4390,0
20231117,121700,370724920,4390,4390,4390,4390,0
20231117,121600,370724920,4390,4390,4390,4390,2
20231117,121500,370716140,4425,4425,4425,4425,0
20231117,121400,370716140,4425,4425,4425,4425,0
20231117,121300,370716140,4425,4425,4425,4425,0
20231117,121200,370716140,4425,4425,4425,4425,0
20231117,121100,370716140,4425,4385,4425,4385,1079
20231117,121000,365973915,4390,4385,4390,4385,18
20231117,120900,365894980,4385,4385,4385,4385,46
20231117,120800,365693270,4385,4385,4385,4385,7
20231117,120700,365662575,4385,4385,4385,4385,394
20231117,120600,363934885,4385,4385,4385,4385,194
20231117,120500,363084195,4380,4375,4380,4375,132
20231117,120400,362506105,4375,4375,4375,4375,45
20231117,120300,362309230,4380,4380,4380,4380,0
20231117,120200,362309230,4380,4380,4380,4380,0
20231117,120100,362309230,4380,4375,4380,4375,15
20231117,120000,362243600,4375,4375,4375,4375,46
20231117,115900,362042350,4375,4375,4375,4375,17
20231117,115800,361967975,4375,4370,4375,4370,337
20231117,115700,360495055,4370,4370,4370,4370,23
20231117,115600,360394545,4370,4370,4370,4365,106
20231117,115500,359931625,4370,4370,4370,4370,47
20231117,115400,359726235,4370,4370,4370,4370,11
20231117,115300,359678165,4370,4370,4370,4370,59
20231117,115200,359420335,4375,4375,4375,4375,1
20231117,115100,359415960,4370,4370,4370,4365,85
20231117,115000,359044635,4370,4370,4370,4370,77
20231117,114900,358708145,4370,4370,4370,4370,0
20231117,114800,358708145,4370,4365,4370,4365,108
20231117,114700,358236480,4370,4370,4370,4370,0
20231117,114600,358236480,4370,4365,4370,4365,68
20231117,114500,357939615,4370,4370,4370,4370,49
20231117,114400,357725485,4370,4370,4370,4370,0
20231117,114300,357725485,4370,4370,4370,4370,0
20231117,114200,357725485,4370,4370,4370,4370,8
20231117,114100,357690525,4365,4370,4370,4365,109
20231117,114000,357214485,4375,4375,4375,4375,0
20231117,113900,357214485,4375,4375,4375,4375,0
20231117,113800,357214485,4375,4375,4375,4375,5
20231117,113700,357192610,4375,4370,4375,4370,52
20231117,113600,356965115,4365,4370,4370,4365,110
20231117,113500,356484705,4365,4365,4365,4365,788
20231117,113400,353045085,4365,4355,4365,4355,196
20231117,113300,352190510,4360,4360,4360,4360,0
20231117,113200,352190510,4360,4360,4360,4360,4
20231117,113100,352173070,4355,4360,4360,4355,530
20231117,113000,349863700,4365,4365,4365,4365,0
20231117,112900,349863700,4365,4365,4370,4365,71
20231117,112800,349553775,4370,4370,4370,4365,39
20231117,112700,349383520,4365,4365,4365,4365,1
20231117,112600,349379155,4365,4365,4365,4365,58
20231117,112500,349125985,4365,4365,4365,4365,12
20231117,112400,349073605,4365,4365,4365,4365,22
20231117,112300,348977575,4360,4370,4370,4360,1574
20231117,112200,342112150,4370,4370,4370,4370,0
20231117,112100,342112150,4370,4370,4370,4370,58
20231117,112000,341858690,4375,4375,4375,4375,25
20231117,111900,341749315,4375,4375,4375,4375,0
20231117,111800,341749315,4375,4375,4375,4375,58
20231117,111700,341495565,4370,4370,4370,4370,58
20231117,111600,341242105,4370,4370,4370,4370,37
20231117,111500,341080415,4355,4370,4370,4355,22
20231117,111400,340984305,4370,4360,4370,4355,1112
20231117,111300,336141140,4355,4355,4355,4355,0
20231117,111200,336141140,4355,4355,4355,4355,16
20231117,111100,336071460,4355,4355,4355,4355,0
20231117,111000,336071460,4355,4360,4360,4355,335
20231117,110900,334612440,4360,4360,4385,4360,547
20231117,110800,332219290,4355,4355,4355,4355,3
20231117,110700,332206225,4360,4360,4360,4360,7
20231117,110600,332175705,4365,4365,4365,4365,0
20231117,110500,332175705,4365,4365,4365,4365,0
20231117,110400,332175705,4365,4375,4375,4365,1269
20231117,110300,326634580,4385,4385,4385,4370,1175
20231117,110200,321499390,4375,4375,4375,4375,0
20231117,110100,321499390,4375,4375,4375,4375,0
20231117,110000,321499390,4375,4375,4375,4375,0
20231117,105900,321499390,4375,4400,4400,4375,9351
20231117,105800,280550105,4405,4405,4405,4405,0
20231117,105700,280550105,4405,4405,4405,4405,1
20231117,105600,280545700,4410,4410,4410,4410,0
20231117,105500,280545700,4410,4410,4410,4410,0
20231117,105400,280545700,4410,4410,4410,4410,1
20231117,105300,280541290,4425,4425,4425,4425,0
20231117,105200,280541290,4425,4425,4425,4425,0
20231117,105100,280541290,4425,4425,4425,4425,0
20231117,105000,280541290,4425,4425,4425,4425,0
20231117,104900,280541290,4425,4425,4425,4425,3
20231117,104800,280528015,4410,4410,4410,4410,80
20231117,104700,280175215,4420,4420,4420,4420,0
20231117,104600,280175215,4420,4420,4420,4420,0
20231117,104500,280175215,4420,4415,4420,4415,258
20231117,104400,279035145,4385,4415,4415,4385,1989
20231117,104300,270299665,4415,4405,4415,4400,313
20231117,104200,268920610,4390,4405,4405,4390,1065
20231117,104100,264245090,4410,4410,4410,4410,0
20231117,104000,264245090,4410,4410,4410,4410,1
20231117,103900,264240680,4415,4395,4415,4390,202
20231117,103800,263353845,4390,4390,4390,4390,1
20231117,103700,263349455,4420,4420,4420,4420,0
20231117,103600,263349455,4420,4420,4420,4420,0
20231117,103500,263349455,4420,4400,4420,4400,6
20231117,103400,263323035,4400,4425,4425,4400,3003
20231117,103300,250096195,4425,4425,4425,4425,6
20231117,103200,250069645,4435,4435,4435,4435,150
20231117,103100,249404395,4440,4440,4440,4440,0
20231117,103000,249404395,4440,4440,4440,4440,100
20231117,102900,248960395,4440,4425,4440,4425,64
20231117,102800,248677165,4420,4420,4420,4415,2104
20231117,102700,239382495,4435,4435,4435,4435,763
20231117,102600,235998590,4440,4430,4440,4430,1025
20231117,102500,231457830,4450,4450,4450,4450,0
20231117,102400,231457830,4450,4450,4450,4450,2101
20231117,102300,222108380,4455,4420,4455,4420,2590
20231117,102200,210596510,4415,4410,4415,4410,165
20231117,102100,209868060,4410,4405,4410,4400,74
20231117,102000,209541760,4400,4400,4405,4400,117
20231117,101900,209026685,4400,4395,4400,4390,86
20231117,101800,208648440,4395,4390,4395,4390,124
20231117,101700,208103635,4390,4385,4395,4385,3852
20231117,101600,191212600,4385,4385,4385,4385,50
20231117,101500,190993350,4375,4375,4375,4375,0
20231117,101400,190993350,4375,4375,4375,4375,0
20231117,101300,190993350,4375,4400,4410,4375,717
20231117,101200,187850985,4395,4395,4395,4395,4
20231117,101100,187833405,4395,4395,4395,4395,0
20231117,101000,187833405,4395,4395,4395,4395,58
20231117,100900,187578495,4395,4395,4395,4395,41
20231117,100800,187398300,4395,4395,4395,4395,9
20231117,100700,187358745,4390,4380,4390,4375,503
20231117,100600,185154305,4380,4380,4380,4380,1
20231117,100500,185149925,4385,4375,4385,4375,31
20231117,100400,185014290,4385,4385,4385,4385,1
20231117,100300,185009905,4375,4375,4375,4375,0
20231117,100200,185009905,4375,4380,4380,4375,258
20231117,100100,183880160,4380,4395,4405,4380,1857
20231117,100000,175718710,4415,4415,4415,4415,1
20231117,095900,175714295,4415,4415,4415,4415,3
20231117,095800,175701050,4395,4420,4420,4395,2106
20231117,095700,166417505,4420,4420,4420,4420,214
20231117,095600,165471625,4420,4355,4420,4355,119
20231117,095500,164948635,4395,4395,4395,4395,61
20231117,095400,164680540,4395,4355,4395,4355,198
20231117,095300,163816680,4360,4340,4360,4340,1582
20231117,095200,156937250,4340,4340,4340,4340,43
20231117,095100,156750630,4340,4335,4340,4335,59
20231117,095000,156494860,4340,4335,4340,4335,539
20231117,094900,154158070,4325,4325,4325,4325,147
20231117,094800,153522295,4325,4325,4325,4325,0
20231117,094700,153522295,4325,4325,4325,4325,0
20231117,094600,153522295,4325,4325,4325,4325,160
20231117,094500,152830295,4325,4325,4325,4325,1061
20231117,094400,148241470,4325,4310,4325,4310,789
20231117,094300,144833345,4310,4315,4315,4310,453
20231117,094200,142880215,4305,4305,4305,4305,500
20231117,094100,140727715,4320,4310,4320,4305,1798
20231117,094000,132978115,4320,4320,4320,4320,400
20231117,093900,131250115,4325,4305,4325,4305,1548
20231117,093800,124558270,4305,4330,4340,4305,2651
20231117,093700,113112815,4350,4340,4350,4330,845
20231117,093600,109452645,4340,4360,4360,4340,1254
20231117,093500,103996885,4360,4365,4365,4360,7
20231117,093400,103966345,4360,4360,4360,4360,114
20231117,093300,103469305,4360,4360,4360,4360,1000
20231117,093200,99109305,4360,4355,4360,4355,303
20231117,093100,97789735,4355,4355,4355,4355,1211
20231117,093000,92515830,4355,4355,4355,4355,60
20231117,092900,92254530,4355,4355,4355,4355,63
20231117,092800,91980165,4365,4365,4365,4365,1
20231117,092700,91975800,4355,4370,4370,4355,1441
20231117,092600,85692785,4370,4380,4380,4370,5
20231117,092500,85670915,4380,4380,4380,4375,592
20231117,092400,83080895,4375,4385,4385,4375,570
20231117,092300,80586505,4390,4375,4390,4375,20
20231117,092200,80498990,4395,4380,4395,4375,2131
20231117,092100,71172215,4420,4385,4420,4385,1000
20231117,092000,66768850,4385,4400,4400,4385,45
20231117,091900,66571095,4400,4455,4460,4400,1407
20231117,091800,60355900,4460,4460,4460,4425,1451
20231117,091700,53891545,4460,4405,4465,4405,437
20231117,091600,51949210,4405,4395,4465,4395,13
20231117,091500,51891925,4470,4385,4470,4385,596
20231117,091400,49253670,4385,4390,4390,4385,1127
20231117,091300,44311415,4410,4400,4410,4365,599
20231117,091200,41672785,4400,4365,4400,4360,358
20231117,091100,40109225,4365,4375,4385,4365,232
20231117,091000,39094965,4385,4415,4415,4345,831
20231117,090900,35459750,4460,4355,4485,4355,466
20231117,090800,33415100,4340,4340,4340,4340,176
20231117,090700,32651260,4335,4325,4335,4325,166
20231117,090600,31933200,4325,4335,4335,4325,58
20231117,090500,31681850,4335,4320,4335,4320,114
20231117,090400,31188845,4325,4300,4325,4300,162
20231117,090300,30491400,4290,4290,4305,4290,1128
20231117,090200,25652265,4290,4290,4290,4260,1726
20231117,090100,18282675,4295,4290,4370,4280,3644
20231117,090000,2660150,4285,4350,4375,4280,615