KissMeData/266470/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,205100,1979985,428,428,428,428,1040
20231117,205000,1979985,428,428,428,428,0
20231117,204900,1979985,428,428,428,428,0
20231117,204800,1979985,428,428,428,428,0
20231117,204700,1979985,428,428,428,428,0
20231117,204600,1979985,428,428,428,428,0
20231117,204500,1979985,428,428,428,428,0
20231117,204400,1979985,428,428,428,428,0
20231117,204300,1979985,428,428,428,428,0
20231117,204200,1979985,428,428,428,428,0
20231117,204100,1979985,428,428,428,428,0
20231117,204000,1979985,428,428,428,428,0
20231117,203900,1979985,428,428,428,428,0
20231117,203800,1979985,428,428,428,428,0
20231117,203700,1979985,428,428,428,428,0
20231117,203600,1979985,428,428,428,428,0
20231117,203500,1979985,428,428,428,428,0
20231117,203400,1979985,428,428,428,428,0
20231117,203300,1979985,428,428,428,428,0
20231117,203200,1979985,428,428,428,428,0
20231117,203100,1979985,428,428,428,428,0
20231117,203000,1979985,428,428,428,428,0
20231117,202900,1979985,428,428,428,428,0
20231117,202800,1979985,428,428,428,428,0
20231117,202700,1979985,428,428,428,428,0
20231117,202600,1979985,428,428,428,428,0
20231117,202500,1979985,428,428,428,428,0
20231117,202400,1979985,428,428,428,428,0
20231117,202300,1979985,428,428,428,428,0
20231117,202200,1979985,428,428,428,428,0
20231117,202100,1979985,428,428,428,428,1040
20231117,202000,1979985,428,428,428,428,0
20231117,201900,1979985,428,428,428,428,0
20231117,201800,1979985,428,428,428,428,0
20231117,201700,1979985,428,428,428,428,0
20231117,201600,1979985,428,428,428,428,0
20231117,201500,1979985,428,428,428,428,0
20231117,201400,1979985,428,428,428,428,0
20231117,201300,1979985,428,428,428,428,0
20231117,201200,1979985,428,428,428,428,0
20231117,201100,1979985,428,428,428,428,0
20231117,201000,1979985,428,428,428,428,0
20231117,200900,1979985,428,428,428,428,0
20231117,200800,1979985,428,428,428,428,0
20231117,200700,1979985,428,428,428,428,0
20231117,200600,1979985,428,428,428,428,0
20231117,200500,1979985,428,428,428,428,0
20231117,200400,1979985,428,428,428,428,0
20231117,200300,1979985,428,428,428,428,0
20231117,200200,1979985,428,428,428,428,0
20231117,200100,1979985,428,428,428,428,0
20231117,200000,1979985,428,428,428,428,0
20231117,195900,1979985,428,428,428,428,0
20231117,195800,1979985,428,428,428,428,0
20231117,195700,1979985,428,428,428,428,0
20231117,195600,1979985,428,428,428,428,0
20231117,195500,1979985,428,428,428,428,0
20231117,195400,1979985,428,428,428,428,0
20231117,195300,1979985,428,428,428,428,0
20231117,195200,1979985,428,428,428,428,0
20231117,195100,1979985,428,428,428,428,1040
20231117,195000,1979985,428,428,428,428,0
20231117,194900,1979985,428,428,428,428,0
20231117,194800,1979985,428,428,428,428,0
20231117,194700,1979985,428,428,428,428,0
20231117,194600,1979985,428,428,428,428,0
20231117,194500,1979985,428,428,428,428,0
20231117,194400,1979985,428,428,428,428,0
20231117,194300,1979985,428,428,428,428,0
20231117,194200,1979985,428,428,428,428,0
20231117,194100,1979985,428,428,428,428,0
20231117,194000,1979985,428,428,428,428,0
20231117,193900,1979985,428,428,428,428,0
20231117,193800,1979985,428,428,428,428,0
20231117,193700,1979985,428,428,428,428,0
20231117,193600,1979985,428,428,428,428,0
20231117,193500,1979985,428,428,428,428,0
20231117,193400,1979985,428,428,428,428,0
20231117,193300,1979985,428,428,428,428,0
20231117,193200,1979985,428,428,428,428,0
20231117,193100,1979985,428,428,428,428,0
20231117,193000,1979985,428,428,428,428,0
20231117,192900,1979985,428,428,428,428,0
20231117,192800,1979985,428,428,428,428,0
20231117,192700,1979985,428,428,428,428,0
20231117,192600,1979985,428,428,428,428,0
20231117,192500,1979985,428,428,428,428,0
20231117,192400,1979985,428,428,428,428,0
20231117,192300,1979985,428,428,428,428,0
20231117,192200,1979985,428,428,428,428,0
20231117,192100,1979985,428,428,428,428,1040
20231117,192000,1979985,428,428,428,428,0
20231117,191900,1979985,428,428,428,428,0
20231117,191800,1979985,428,428,428,428,0
20231117,191700,1979985,428,428,428,428,0
20231117,191600,1979985,428,428,428,428,0
20231117,191500,1979985,428,428,428,428,0
20231117,191400,1979985,428,428,428,428,0
20231117,191300,1979985,428,428,428,428,0
20231117,191200,1979985,428,428,428,428,0
20231117,191100,1979985,428,428,428,428,0
20231117,191000,1979985,428,428,428,428,0
20231117,190900,1979985,428,428,428,428,0
20231117,190800,1979985,428,428,428,428,0
20231117,190700,1979985,428,428,428,428,0
20231117,190600,1979985,428,428,428,428,0
20231117,190500,1979985,428,428,428,428,0
20231117,190400,1979985,428,428,428,428,0
20231117,190300,1979985,428,428,428,428,0
20231117,190200,1979985,428,428,428,428,0
20231117,190100,1979985,428,428,428,428,0
20231117,190000,1979985,428,428,428,428,0
20231117,185900,1979985,428,428,428,428,0
20231117,185800,1979985,428,428,428,428,0
20231117,185700,1979985,428,428,428,428,0
20231117,185600,1979985,428,428,428,428,0
20231117,185500,1979985,428,428,428,428,0
20231117,185400,1979985,428,428,428,428,0
20231117,185300,1979985,428,428,428,428,0
20231117,185200,1979985,428,428,428,428,0
20231117,185100,1979985,428,428,428,428,1040
20231117,185000,1979985,428,428,428,428,0
20231117,184900,1979985,428,428,428,428,0
20231117,184800,1979985,428,428,428,428,0
20231117,184700,1979985,428,428,428,428,0
20231117,184600,1979985,428,428,428,428,0
20231117,184500,1979985,428,428,428,428,0
20231117,184400,1979985,428,428,428,428,0
20231117,184300,1979985,428,428,428,428,0
20231117,184200,1979985,428,428,428,428,0
20231117,184100,1979985,428,428,428,428,0
20231117,184000,1979985,428,428,428,428,0
20231117,183900,1979985,428,428,428,428,0
20231117,183800,1979985,428,428,428,428,0
20231117,183700,1979985,428,428,428,428,0
20231117,183600,1979985,428,428,428,428,0
20231117,183500,1979985,428,428,428,428,0
20231117,183400,1979985,428,428,428,428,0
20231117,183300,1979985,428,428,428,428,0
20231117,183200,1979985,428,428,428,428,0
20231117,183100,1979985,428,428,428,428,0
20231117,183000,1979985,428,428,428,428,0
20231117,182900,1979985,428,428,428,428,0
20231117,182800,1979985,428,428,428,428,0
20231117,182700,1979985,428,428,428,428,0
20231117,182600,1979985,428,428,428,428,0
20231117,182500,1979985,428,428,428,428,0
20231117,182400,1979985,428,428,428,428,0
20231117,182300,1979985,428,428,428,428,0
20231117,182200,1979985,428,428,428,428,0
20231117,182100,1979985,428,428,428,428,1040
20231117,182000,1979985,428,428,428,428,0
20231117,181900,1979985,428,428,428,428,0
20231117,181800,1979985,428,428,428,428,0
20231117,181700,1979985,428,428,428,428,0
20231117,181600,1979985,428,428,428,428,0
20231117,181500,1979985,428,428,428,428,0
20231117,181400,1979985,428,428,428,428,0
20231117,181300,1979985,428,428,428,428,0
20231117,181200,1979985,428,428,428,428,0
20231117,181100,1979985,428,428,428,428,0
20231117,181000,1979985,428,428,428,428,0
20231117,180900,1979985,428,428,428,428,0
20231117,180800,1979985,428,428,428,428,0
20231117,180700,1979985,428,428,428,428,0
20231117,180600,1979985,428,428,428,428,0
20231117,180500,1979985,428,428,428,428,0
20231117,180400,1979985,428,428,428,428,0
20231117,180300,1979985,428,428,428,428,0
20231117,180200,1979985,428,428,428,428,0
20231117,180100,1979985,428,428,428,428,0
20231117,180000,1979985,428,428,428,428,0
20231117,175900,1979985,428,428,428,428,0
20231117,175800,1979985,428,428,428,428,0
20231117,175700,1979985,428,428,428,428,0
20231117,175600,1979985,428,428,428,428,0
20231117,175500,1979985,428,428,428,428,0
20231117,175400,1979985,428,428,428,428,0
20231117,175300,1979985,428,428,428,428,0
20231117,175200,1979985,428,428,428,428,0
20231117,175100,1979985,428,428,428,428,1040
20231117,175000,1979985,428,428,428,428,0
20231117,174900,1979985,428,428,428,428,0
20231117,174800,1979985,428,428,428,428,0
20231117,174700,1979985,428,428,428,428,0
20231117,174600,1979985,428,428,428,428,0
20231117,174500,1979985,428,428,428,428,0
20231117,174400,1979985,428,428,428,428,0
20231117,174300,1979985,428,428,428,428,0
20231117,174200,1979985,428,428,428,428,0
20231117,174100,1979985,428,428,428,428,0
20231117,174000,1979985,428,428,428,428,0
20231117,173900,1979985,428,428,428,428,0
20231117,173800,1979985,428,428,428,428,0
20231117,173700,1979985,428,428,428,428,0
20231117,173600,1979985,428,428,428,428,0
20231117,173500,1979985,428,428,428,428,0
20231117,173400,1979985,428,428,428,428,0
20231117,173300,1979985,428,428,428,428,0
20231117,173200,1979985,428,428,428,428,0
20231117,173100,1979985,428,428,428,428,0
20231117,173000,1979985,428,428,428,428,0
20231117,172900,1979985,428,428,428,428,0
20231117,172800,1979985,428,428,428,428,0
20231117,172700,1979985,428,428,428,428,0
20231117,172600,1979985,428,428,428,428,0
20231117,172500,1979985,428,428,428,428,0
20231117,172400,1979985,428,428,428,428,0
20231117,172300,1979985,428,428,428,428,0
20231117,172200,1979985,428,428,428,428,0
20231117,172100,1979985,428,428,428,428,1040
20231117,172000,1979985,428,428,428,428,0
20231117,171900,1979985,428,428,428,428,0
20231117,171800,1979985,428,428,428,428,0
20231117,171700,1979985,428,428,428,428,0
20231117,171600,1979985,428,428,428,428,0
20231117,171500,1979985,428,428,428,428,0
20231117,171400,1979985,428,428,428,428,0
20231117,171300,1979985,428,428,428,428,0
20231117,171200,1979985,428,428,428,428,0
20231117,171100,1979985,428,428,428,428,0
20231117,171000,1979985,428,428,428,428,0
20231117,170900,1979985,428,428,428,428,0
20231117,170800,1979985,428,428,428,428,0
20231117,170700,1979985,428,428,428,428,0
20231117,170600,1979985,428,428,428,428,0
20231117,170500,1979985,428,428,428,428,0
20231117,170400,1979985,428,428,428,428,0
20231117,170300,1979985,428,428,428,428,0
20231117,170200,1979985,428,428,428,428,0
20231117,170100,1979985,428,428,428,428,0
20231117,170000,1979985,428,428,428,428,0
20231117,165900,1979985,428,428,428,428,0
20231117,165800,1979985,428,428,428,428,0
20231117,165700,1979985,428,428,428,428,0
20231117,165600,1979985,428,428,428,428,0
20231117,165500,1979985,428,428,428,428,0
20231117,165400,1979985,428,428,428,428,0
20231117,165300,1979985,428,428,428,428,0
20231117,165200,1979985,428,428,428,428,0
20231117,165100,1979985,428,428,428,428,1040
20231117,165000,1979985,428,428,428,428,0
20231117,164900,1979985,428,428,428,428,0
20231117,164800,1979985,428,428,428,428,0
20231117,164700,1979985,428,428,428,428,0
20231117,164600,1979985,428,428,428,428,0
20231117,164500,1979985,428,428,428,428,0
20231117,164400,1979985,428,428,428,428,0
20231117,164300,1979985,428,428,428,428,0
20231117,164200,1979985,428,428,428,428,0
20231117,164100,1979985,428,428,428,428,0
20231117,164000,1979985,428,428,428,428,0
20231117,163900,1979985,428,428,428,428,0
20231117,163800,1979985,428,428,428,428,0
20231117,163700,1979985,428,428,428,428,0
20231117,163600,1979985,428,428,428,428,0
20231117,163500,1979985,428,428,428,428,0
20231117,163400,1979985,428,428,428,428,0
20231117,163300,1979985,428,428,428,428,0
20231117,163200,1979985,428,428,428,428,0
20231117,163100,1979985,428,428,428,428,0
20231117,163000,1979985,428,428,428,428,0
20231117,162900,1979985,428,428,428,428,0
20231117,162800,1979985,428,428,428,428,0
20231117,162700,1979985,428,428,428,428,0
20231117,162600,1979985,428,428,428,428,0
20231117,162500,1979985,428,428,428,428,0
20231117,162400,1979985,428,428,428,428,0
20231117,162300,1979985,428,428,428,428,0
20231117,162200,1979985,428,428,428,428,0
20231117,162100,1979985,428,428,428,428,1040
20231117,162000,1979985,428,428,428,428,0
20231117,161900,1979985,428,428,428,428,0
20231117,161800,1979985,428,428,428,428,0
20231117,161700,1979985,428,428,428,428,0
20231117,161600,1979985,428,428,428,428,0
20231117,161500,1979985,428,428,428,428,0
20231117,161400,1979985,428,428,428,428,0
20231117,161300,1979985,428,428,428,428,0
20231117,161200,1979985,428,428,428,428,0
20231117,161100,1979985,428,428,428,428,0
20231117,161000,1979985,428,428,428,428,0
20231117,160900,1979985,428,428,428,428,0
20231117,160800,1979985,428,428,428,428,0
20231117,160700,1979985,428,428,428,428,0
20231117,160600,1979985,428,428,428,428,0
20231117,160500,1979985,428,428,428,428,0
20231117,160400,1979985,428,428,428,428,0
20231117,160300,1979985,428,428,428,428,0
20231117,160200,1979985,428,428,428,428,0
20231117,160100,1979985,428,428,428,428,0
20231117,160000,1979985,428,428,428,428,0
20231117,155900,1979985,428,428,428,428,0
20231117,155800,1979985,428,428,428,428,0
20231117,155700,1979985,428,428,428,428,0
20231117,155600,1979985,428,428,428,428,0
20231117,155500,1979985,428,428,428,428,0
20231117,155400,1979985,428,428,428,428,0
20231117,155300,1979985,428,428,428,428,0
20231117,155200,1979985,428,428,428,428,0
20231117,155100,1979985,428,428,428,428,1040
20231117,155000,1979985,428,428,428,428,0
20231117,154900,1979985,428,428,428,428,0
20231117,154800,1979985,428,428,428,428,0
20231117,154700,1979985,428,428,428,428,0
20231117,154600,1979985,428,428,428,428,0
20231117,154500,1979985,428,428,428,428,0
20231117,154400,1979985,428,428,428,428,0
20231117,154300,1979985,428,428,428,428,0
20231117,154200,1979985,428,428,428,428,0
20231117,154100,1979985,428,428,428,428,0
20231117,154000,1979985,428,428,428,428,0
20231117,153900,1979985,428,428,428,428,0
20231117,153800,1979985,428,428,428,428,0
20231117,153700,1979985,428,428,428,428,0
20231117,153600,1979985,428,428,428,428,0
20231117,153500,1979985,428,428,428,428,0
20231117,153400,1979985,428,428,428,428,0
20231117,153300,1979985,428,428,428,428,1040
20231117,153200,1534865,400,400,400,400,0
20231117,153100,1534865,400,400,400,400,0
20231117,153000,1534865,400,400,400,400,0
20231117,152900,1534865,400,400,400,400,0
20231117,152800,1534865,400,400,400,400,0
20231117,152700,1534865,400,400,400,400,0
20231117,152600,1534865,400,400,400,400,0
20231117,152500,1534865,400,400,400,400,0
20231117,152400,1534865,400,400,400,400,0
20231117,152300,1534865,400,400,400,400,0
20231117,152200,1534865,400,400,400,400,0
20231117,152100,1534865,400,400,400,400,0
20231117,152000,1534865,400,400,400,400,0
20231117,151900,1534865,400,390,400,390,8
20231117,151800,1531711,400,399,400,399,3
20231117,151700,1530513,389,389,389,389,0
20231117,151600,1530513,389,389,389,389,0
20231117,151500,1530513,389,389,389,389,0
20231117,151400,1530513,389,389,389,389,0
20231117,151300,1530513,389,389,389,389,0
20231117,151200,1530513,389,400,400,389,111
20231117,151100,1486124,390,390,390,390,0
20231117,151000,1486124,390,390,390,390,100
20231117,150900,1447124,389,389,389,389,0
20231117,150800,1447124,389,389,389,389,0
20231117,150700,1447124,389,389,389,389,0
20231117,150600,1447124,389,389,389,389,0
20231117,150500,1447124,389,389,389,389,0
20231117,150400,1447124,389,391,410,389,1102
20231117,150300,1016019,427,427,427,427,0
20231117,150200,1016019,427,427,427,427,0
20231117,150100,1016019,427,427,427,427,0
20231117,150000,1016019,427,393,427,391,2451
20231117,145900,56533,427,427,427,427,0
20231117,145800,56533,427,427,427,427,0
20231117,145700,56533,427,427,427,427,0
20231117,145600,56533,427,427,427,427,0
20231117,145500,56533,427,427,427,427,0
20231117,145400,56533,427,427,427,427,0
20231117,145300,56533,427,427,427,427,0
20231117,145200,56533,427,427,427,427,0
20231117,145100,56533,427,427,427,427,0
20231117,145000,56533,427,427,427,427,0
20231117,144900,56533,427,427,427,427,0
20231117,144800,56533,427,427,427,427,0
20231117,144700,56533,427,427,427,427,0
20231117,144600,56533,427,427,427,427,0
20231117,144500,56533,427,427,427,427,0
20231117,144400,56533,427,427,427,427,0
20231117,144300,56533,427,427,427,427,0
20231117,144200,56533,427,427,427,427,0
20231117,144100,56533,427,427,427,427,0
20231117,144000,56533,427,427,427,427,0
20231117,143900,56533,427,427,427,427,0
20231117,143800,56533,427,427,427,427,0
20231117,143700,56533,427,427,427,427,0
20231117,143600,56533,427,427,427,427,0
20231117,143500,56533,427,427,427,427,0
20231117,143400,56533,427,427,427,427,0
20231117,143300,56533,427,427,427,427,0
20231117,143200,56533,427,427,427,427,1
20231117,143100,56106,429,429,429,429,0
20231117,143000,56106,429,429,429,429,0
20231117,142900,56106,429,429,429,429,0
20231117,142800,56106,429,429,429,429,0
20231117,142700,56106,429,429,429,429,0
20231117,142600,56106,429,429,429,429,0
20231117,142500,56106,429,429,429,429,0
20231117,142400,56106,429,429,429,429,0
20231117,142300,56106,429,429,429,429,0
20231117,142200,56106,429,429,429,429,0
20231117,142100,56106,429,429,429,429,0
20231117,142000,56106,429,429,429,429,0
20231117,141900,56106,429,429,429,429,0
20231117,141800,56106,429,429,429,429,0
20231117,141700,56106,429,429,429,429,0
20231117,141600,56106,429,429,429,429,0
20231117,141500,56106,429,429,429,429,0
20231117,141400,56106,429,429,429,429,0
20231117,141300,56106,429,429,429,429,0
20231117,141200,56106,429,429,429,429,0
20231117,141100,56106,429,429,429,429,0
20231117,141000,56106,429,429,429,429,0
20231117,140900,56106,429,429,429,429,0
20231117,140800,56106,429,429,429,429,0
20231117,140700,56106,429,429,429,429,0
20231117,140600,56106,429,429,429,429,0
20231117,140500,56106,429,429,429,429,0
20231117,140400,56106,429,429,429,429,0
20231117,140300,56106,429,429,429,429,0
20231117,140200,56106,429,429,429,429,0
20231117,140100,56106,429,429,429,429,0
20231117,140000,56106,429,429,429,429,0
20231117,135900,56106,429,429,429,429,0
20231117,135800,56106,429,429,429,429,0
20231117,135700,56106,429,429,429,429,0
20231117,135600,56106,429,429,429,429,0
20231117,135500,56106,429,429,429,429,0
20231117,135400,56106,429,429,429,429,0
20231117,135300,56106,429,429,429,429,1
20231117,135200,55677,430,430,430,430,0
20231117,135100,55677,430,430,430,430,0
20231117,135000,55677,430,430,430,430,0
20231117,134900,55677,430,430,430,430,0
20231117,134800,55677,430,430,430,430,0
20231117,134700,55677,430,430,430,430,0
20231117,134600,55677,430,430,430,430,0
20231117,134500,55677,430,430,430,430,0
20231117,134400,55677,430,430,430,430,0
20231117,134300,55677,430,430,430,430,0
20231117,134200,55677,430,430,430,430,0
20231117,134100,55677,430,430,430,430,0
20231117,134000,55677,430,430,430,430,0
20231117,133900,55677,430,430,430,430,0
20231117,133800,55677,430,430,430,430,0
20231117,133700,55677,430,430,430,430,0
20231117,133600,55677,430,430,430,430,0
20231117,133500,55677,430,430,430,430,0
20231117,133400,55677,430,430,430,430,0
20231117,133300,55677,430,430,430,430,0
20231117,133200,55677,430,430,430,430,0
20231117,133100,55677,430,430,430,430,0
20231117,133000,55677,430,430,430,430,0
20231117,132900,55677,430,430,430,430,0
20231117,132800,55677,430,430,430,430,0
20231117,132700,55677,430,430,430,430,0
20231117,132600,55677,430,430,430,430,0
20231117,132500,55677,430,430,430,430,0
20231117,132400,55677,430,430,430,430,0
20231117,132300,55677,430,430,430,430,0
20231117,132200,55677,430,430,430,430,0
20231117,132100,55677,430,430,430,430,0
20231117,132000,55677,430,430,430,430,0
20231117,131900,55677,430,430,430,430,0
20231117,131800,55677,430,430,430,430,0
20231117,131700,55677,430,430,430,430,0
20231117,131600,55677,430,430,430,430,0
20231117,131500,55677,430,430,430,430,1
20231117,131400,55247,392,392,392,392,0
20231117,131300,55247,392,392,392,392,0
20231117,131200,55247,392,392,392,392,0
20231117,131100,55247,392,392,392,392,0
20231117,131000,55247,392,392,392,392,0
20231117,130900,55247,392,392,392,392,0
20231117,130800,55247,392,392,392,392,0
20231117,130700,55247,392,392,392,392,0
20231117,130600,55247,392,392,392,392,0
20231117,130500,55247,392,392,392,392,0
20231117,130400,55247,392,392,392,392,0
20231117,130300,55247,392,392,392,392,0
20231117,130200,55247,392,392,392,392,0
20231117,130100,55247,392,430,430,392,2
20231117,130000,54425,439,439,439,439,0
20231117,125900,54425,439,439,439,439,0
20231117,125800,54425,439,439,439,439,0
20231117,125700,54425,439,439,439,439,0
20231117,125600,54425,439,439,439,439,0
20231117,125500,54425,439,439,439,439,0
20231117,125400,54425,439,439,439,439,0
20231117,125300,54425,439,439,439,439,0
20231117,125200,54425,439,439,439,439,0
20231117,125100,54425,439,439,439,439,0
20231117,125000,54425,439,439,439,439,1
20231117,124900,53986,392,392,392,392,0
20231117,124800,53986,392,392,392,392,0
20231117,124700,53986,392,392,392,392,0
20231117,124600,53986,392,392,392,392,0
20231117,124500,53986,392,392,392,392,0
20231117,124400,53986,392,392,392,392,0
20231117,124300,53986,392,392,392,392,0
20231117,124200,53986,392,392,392,392,0
20231117,124100,53986,392,392,392,392,0
20231117,124000,53986,392,392,392,392,0
20231117,123900,53986,392,392,392,392,0
20231117,123800,53986,392,392,392,392,1
20231117,123700,53594,439,439,439,439,0
20231117,123600,53594,439,439,439,439,0
20231117,123500,53594,439,439,439,439,0
20231117,123400,53594,439,439,439,439,1
20231117,123300,53155,391,391,391,391,0
20231117,123200,53155,391,391,391,391,0
20231117,123100,53155,391,391,391,391,0
20231117,123000,53155,391,391,391,391,0
20231117,122900,53155,391,391,391,391,0
20231117,122800,53155,391,391,391,391,0
20231117,122700,53155,391,391,391,391,0
20231117,122600,53155,391,391,391,391,0
20231117,122500,53155,391,391,391,391,0
20231117,122400,53155,391,391,391,391,0
20231117,122300,53155,391,391,391,391,0
20231117,122200,53155,391,391,391,391,0
20231117,122100,53155,391,391,391,391,0
20231117,122000,53155,391,391,391,391,0
20231117,121900,53155,391,391,391,391,0
20231117,121800,53155,391,391,391,391,0
20231117,121700,53155,391,391,391,391,0
20231117,121600,53155,391,391,391,391,1
20231117,121500,52764,392,392,392,392,8
20231117,121400,49628,440,440,440,440,0
20231117,121300,49628,440,440,440,440,0
20231117,121200,49628,440,440,440,440,0
20231117,121100,49628,440,440,440,440,0
20231117,121000,49628,440,440,440,440,1
20231117,120900,49188,390,390,390,390,0
20231117,120800,49188,390,390,390,390,0
20231117,120700,49188,390,390,390,390,0
20231117,120600,49188,390,390,390,390,0
20231117,120500,49188,390,390,390,390,0
20231117,120400,49188,390,390,390,390,0
20231117,120300,49188,390,390,390,390,0
20231117,120200,49188,390,390,390,390,0
20231117,120100,49188,390,390,390,390,0
20231117,120000,49188,390,390,390,390,0
20231117,115900,49188,390,390,390,390,0
20231117,115800,49188,390,390,390,390,0
20231117,115700,49188,390,390,390,390,0
20231117,115600,49188,390,390,390,390,0
20231117,115500,49188,390,390,390,390,0
20231117,115400,49188,390,390,390,390,0
20231117,115300,49188,390,390,390,390,0
20231117,115200,49188,390,390,390,390,0
20231117,115100,49188,390,390,390,390,0
20231117,115000,49188,390,390,390,390,0
20231117,114900,49188,390,390,390,390,0
20231117,114800,49188,390,390,390,390,0
20231117,114700,49188,390,390,390,390,0
20231117,114600,49188,390,390,390,390,0
20231117,114500,49188,390,390,390,390,0
20231117,114400,49188,390,390,390,390,0
20231117,114300,49188,390,390,390,390,0
20231117,114200,49188,390,390,390,390,0
20231117,114100,49188,390,390,390,390,0
20231117,114000,49188,390,390,390,390,0
20231117,113900,49188,390,390,390,390,0
20231117,113800,49188,390,390,390,390,0
20231117,113700,49188,390,390,390,390,0
20231117,113600,49188,390,390,390,390,0
20231117,113500,49188,390,390,390,390,0
20231117,113400,49188,390,390,390,390,0
20231117,113300,49188,390,390,390,390,0
20231117,113200,49188,390,390,390,390,0
20231117,113100,49188,390,390,390,390,0
20231117,113000,49188,390,390,390,390,0
20231117,112900,49188,390,390,390,390,0
20231117,112800,49188,390,390,390,390,0
20231117,112700,49188,390,390,390,390,0
20231117,112600,49188,390,390,390,390,0
20231117,112500,49188,390,390,390,390,1
20231117,112400,48798,390,390,390,390,0
20231117,112300,48798,390,390,390,390,0
20231117,112200,48798,390,390,390,390,0
20231117,112100,48798,390,390,390,390,0
20231117,112000,48798,390,390,390,390,0
20231117,111900,48798,390,390,390,390,0
20231117,111800,48798,390,390,390,390,0
20231117,111700,48798,390,390,390,390,0
20231117,111600,48798,390,390,390,390,0
20231117,111500,48798,390,390,390,390,0
20231117,111400,48798,390,390,390,390,0
20231117,111300,48798,390,390,390,390,0
20231117,111200,48798,390,440,440,390,12
20231117,111100,43568,440,440,440,440,0
20231117,111000,43568,440,440,440,440,0
20231117,110900,43568,440,440,440,440,0
20231117,110800,43568,440,440,440,440,0
20231117,110700,43568,440,440,440,440,0
20231117,110600,43568,440,400,440,400,63
20231117,110500,15898,440,440,440,440,0
20231117,110400,15898,440,440,440,440,0
20231117,110300,15898,440,440,440,440,0
20231117,110200,15898,440,440,440,440,0
20231117,110100,15898,440,440,440,440,0
20231117,110000,15898,440,440,440,440,0
20231117,105900,15898,440,440,440,440,0
20231117,105800,15898,440,440,440,440,0
20231117,105700,15898,440,440,440,440,0
20231117,105600,15898,440,440,440,440,0
20231117,105500,15898,440,440,440,440,0
20231117,105400,15898,440,440,440,440,0
20231117,105300,15898,440,440,440,440,0
20231117,105200,15898,440,440,440,440,0
20231117,105100,15898,440,440,440,440,0
20231117,105000,15898,440,440,440,440,0
20231117,104900,15898,440,440,440,440,0
20231117,104800,15898,440,440,440,440,0
20231117,104700,15898,440,440,440,440,0
20231117,104600,15898,440,440,440,440,0
20231117,104500,15898,440,440,440,440,0
20231117,104400,15898,440,440,440,440,1
20231117,104300,15458,390,390,390,390,0
20231117,104200,15458,390,390,390,390,0
20231117,104100,15458,390,390,390,390,0
20231117,104000,15458,390,440,440,390,4
20231117,103900,13798,440,440,440,440,1
20231117,103800,13358,389,389,389,389,0
20231117,103700,13358,389,389,389,389,0
20231117,103600,13358,389,389,389,389,0
20231117,103500,13358,389,389,389,389,0
20231117,103400,13358,389,389,389,389,0
20231117,103300,13358,389,389,389,389,0
20231117,103200,13358,389,389,389,389,0
20231117,103100,13358,389,389,389,389,0
20231117,103000,13358,389,389,389,389,0
20231117,102900,13358,389,389,389,389,0
20231117,102800,13358,389,389,389,389,0
20231117,102700,13358,389,389,389,389,0
20231117,102600,13358,389,389,389,389,0
20231117,102500,13358,389,389,389,389,0
20231117,102400,13358,389,389,389,389,0
20231117,102300,13358,389,389,389,389,1
20231117,102200,12969,440,440,440,440,0
20231117,102100,12969,440,440,440,440,0
20231117,102000,12969,440,440,440,440,0
20231117,101900,12969,440,440,440,440,0
20231117,101800,12969,440,440,440,440,0
20231117,101700,12969,440,440,440,440,0
20231117,101600,12969,440,389,440,389,2
20231117,101500,12140,440,440,440,440,0
20231117,101400,12140,440,440,440,440,0
20231117,101300,12140,440,440,440,440,1
20231117,101200,11700,385,385,385,385,0
20231117,101100,11700,385,385,385,385,0
20231117,101000,11700,385,385,385,385,0
20231117,100900,11700,385,385,385,385,0
20231117,100800,11700,385,385,385,385,0
20231117,100700,11700,385,385,385,385,0
20231117,100600,11700,385,385,385,385,0
20231117,100500,11700,385,385,385,385,0
20231117,100400,11700,385,385,385,385,0
20231117,100300,11700,385,385,385,385,0
20231117,100200,11700,385,385,385,385,0
20231117,100100,11700,385,385,385,385,0
20231117,100000,11700,385,385,385,385,1
20231117,095900,11315,440,440,440,440,0
20231117,095800,11315,440,440,440,440,0
20231117,095700,11315,440,440,440,440,0
20231117,095600,11315,440,440,440,440,0
20231117,095500,11315,440,440,440,440,1
20231117,095400,10875,385,385,385,385,0
20231117,095300,10875,385,385,385,385,0
20231117,095200,10875,385,385,385,385,0
20231117,095100,10875,385,385,385,385,0
20231117,095000,10875,385,385,385,385,0
20231117,094900,10875,385,385,385,385,0
20231117,094800,10875,385,385,385,385,0
20231117,094700,10875,385,385,385,385,0
20231117,094600,10875,385,385,385,385,0
20231117,094500,10875,385,385,385,385,0
20231117,094400,10875,385,385,385,385,0
20231117,094300,10875,385,385,385,385,1
20231117,094200,10490,440,440,440,440,0
20231117,094100,10490,440,440,440,440,0
20231117,094000,10490,440,440,440,440,0
20231117,093900,10490,440,440,440,440,0
20231117,093800,10490,440,440,440,440,0
20231117,093700,10490,440,440,440,440,0
20231117,093600,10490,440,440,440,440,0
20231117,093500,10490,440,440,440,440,0
20231117,093400,10490,440,440,440,440,0
20231117,093300,10490,440,400,440,400,2
20231117,093200,9650,378,378,378,378,0
20231117,093100,9650,378,378,378,378,1
20231117,093000,9272,440,440,440,440,0
20231117,092900,9272,440,440,440,440,0
20231117,092800,9272,440,440,440,440,0
20231117,092700,9272,440,440,440,440,0
20231117,092600,9272,440,440,440,440,0
20231117,092500,9272,440,440,440,440,0
20231117,092400,9272,440,370,440,370,3
20231117,092300,8072,440,440,440,440,0
20231117,092200,8072,440,390,440,390,3
20231117,092100,6842,370,370,370,370,0
20231117,092000,6842,370,370,370,370,0
20231117,091900,6842,370,370,370,370,0
20231117,091800,6842,370,370,370,370,0
20231117,091700,6842,370,403,440,370,5
20231117,091600,4794,400,400,400,400,1
20231117,091500,4394,370,370,370,370,0
20231117,091400,4394,370,370,370,370,0
20231117,091300,4394,370,370,370,370,1
20231117,091200,4024,435,435,435,435,0
20231117,091100,4024,435,435,435,435,0
20231117,091000,4024,435,435,435,435,0
20231117,090900,4024,435,435,435,435,0
20231117,090800,4024,435,380,435,375,5
20231117,090700,2044,375,370,375,370,2
20231117,090600,1299,435,435,435,435,0
20231117,090500,1299,435,435,435,435,0
20231117,090400,1299,435,370,435,370,2
20231117,090300,494,494,494,494,494,0
20231117,090200,494,494,494,494,494,1
20231117,090100,0,430,430,430,430,0
20231117,090000,0,430,430,430,430,0