KissMeData/270520/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,205200,3139299810,2880,2880,2880,2880,11223
20231117,205100,3139299810,2880,2880,2880,2880,0
20231117,205000,3139299810,2880,2880,2880,2880,0
20231117,204900,3139299810,2880,2880,2880,2880,0
20231117,204800,3139299810,2880,2880,2880,2880,0
20231117,204700,3139299810,2880,2880,2880,2880,0
20231117,204600,3139299810,2880,2880,2880,2880,0
20231117,204500,3139299810,2880,2880,2880,2880,0
20231117,204400,3139299810,2880,2880,2880,2880,0
20231117,204300,3139299810,2880,2880,2880,2880,0
20231117,204200,3139299810,2880,2880,2880,2880,0
20231117,204100,3139299810,2880,2880,2880,2880,0
20231117,204000,3139299810,2880,2880,2880,2880,0
20231117,203900,3139299810,2880,2880,2880,2880,0
20231117,203800,3139299810,2880,2880,2880,2880,0
20231117,203700,3139299810,2880,2880,2880,2880,0
20231117,203600,3139299810,2880,2880,2880,2880,0
20231117,203500,3139299810,2880,2880,2880,2880,0
20231117,203400,3139299810,2880,2880,2880,2880,0
20231117,203300,3139299810,2880,2880,2880,2880,0
20231117,203200,3139299810,2880,2880,2880,2880,0
20231117,203100,3139299810,2880,2880,2880,2880,0
20231117,203000,3139299810,2880,2880,2880,2880,0
20231117,202900,3139299810,2880,2880,2880,2880,0
20231117,202800,3139299810,2880,2880,2880,2880,0
20231117,202700,3139299810,2880,2880,2880,2880,0
20231117,202600,3139299810,2880,2880,2880,2880,0
20231117,202500,3139299810,2880,2880,2880,2880,0
20231117,202400,3139299810,2880,2880,2880,2880,0
20231117,202300,3139299810,2880,2880,2880,2880,0
20231117,202200,3139299810,2880,2880,2880,2880,11223
20231117,202100,3139299810,2880,2880,2880,2880,0
20231117,202000,3139299810,2880,2880,2880,2880,0
20231117,201900,3139299810,2880,2880,2880,2880,0
20231117,201800,3139299810,2880,2880,2880,2880,0
20231117,201700,3139299810,2880,2880,2880,2880,0
20231117,201600,3139299810,2880,2880,2880,2880,0
20231117,201500,3139299810,2880,2880,2880,2880,0
20231117,201400,3139299810,2880,2880,2880,2880,0
20231117,201300,3139299810,2880,2880,2880,2880,0
20231117,201200,3139299810,2880,2880,2880,2880,0
20231117,201100,3139299810,2880,2880,2880,2880,0
20231117,201000,3139299810,2880,2880,2880,2880,0
20231117,200900,3139299810,2880,2880,2880,2880,0
20231117,200800,3139299810,2880,2880,2880,2880,0
20231117,200700,3139299810,2880,2880,2880,2880,0
20231117,200600,3139299810,2880,2880,2880,2880,0
20231117,200500,3139299810,2880,2880,2880,2880,0
20231117,200400,3139299810,2880,2880,2880,2880,0
20231117,200300,3139299810,2880,2880,2880,2880,0
20231117,200200,3139299810,2880,2880,2880,2880,0
20231117,200100,3139299810,2880,2880,2880,2880,0
20231117,200000,3139299810,2880,2880,2880,2880,0
20231117,195900,3139299810,2880,2880,2880,2880,0
20231117,195800,3139299810,2880,2880,2880,2880,0
20231117,195700,3139299810,2880,2880,2880,2880,0
20231117,195600,3139299810,2880,2880,2880,2880,0
20231117,195500,3139299810,2880,2880,2880,2880,0
20231117,195400,3139299810,2880,2880,2880,2880,0
20231117,195300,3139299810,2880,2880,2880,2880,0
20231117,195200,3139299810,2880,2880,2880,2880,11223
20231117,195100,3139299810,2880,2880,2880,2880,0
20231117,195000,3139299810,2880,2880,2880,2880,0
20231117,194900,3139299810,2880,2880,2880,2880,0
20231117,194800,3139299810,2880,2880,2880,2880,0
20231117,194700,3139299810,2880,2880,2880,2880,0
20231117,194600,3139299810,2880,2880,2880,2880,0
20231117,194500,3139299810,2880,2880,2880,2880,0
20231117,194400,3139299810,2880,2880,2880,2880,0
20231117,194300,3139299810,2880,2880,2880,2880,0
20231117,194200,3139299810,2880,2880,2880,2880,0
20231117,194100,3139299810,2880,2880,2880,2880,0
20231117,194000,3139299810,2880,2880,2880,2880,0
20231117,193900,3139299810,2880,2880,2880,2880,0
20231117,193800,3139299810,2880,2880,2880,2880,0
20231117,193700,3139299810,2880,2880,2880,2880,0
20231117,193600,3139299810,2880,2880,2880,2880,0
20231117,193500,3139299810,2880,2880,2880,2880,0
20231117,193400,3139299810,2880,2880,2880,2880,0
20231117,193300,3139299810,2880,2880,2880,2880,0
20231117,193200,3139299810,2880,2880,2880,2880,0
20231117,193100,3139299810,2880,2880,2880,2880,0
20231117,193000,3139299810,2880,2880,2880,2880,0
20231117,192900,3139299810,2880,2880,2880,2880,0
20231117,192800,3139299810,2880,2880,2880,2880,0
20231117,192700,3139299810,2880,2880,2880,2880,0
20231117,192600,3139299810,2880,2880,2880,2880,0
20231117,192500,3139299810,2880,2880,2880,2880,0
20231117,192400,3139299810,2880,2880,2880,2880,0
20231117,192300,3139299810,2880,2880,2880,2880,0
20231117,192200,3139299810,2880,2880,2880,2880,11223
20231117,192100,3139299810,2880,2880,2880,2880,0
20231117,192000,3139299810,2880,2880,2880,2880,0
20231117,191900,3139299810,2880,2880,2880,2880,0
20231117,191800,3139299810,2880,2880,2880,2880,0
20231117,191700,3139299810,2880,2880,2880,2880,0
20231117,191600,3139299810,2880,2880,2880,2880,0
20231117,191500,3139299810,2880,2880,2880,2880,0
20231117,191400,3139299810,2880,2880,2880,2880,0
20231117,191300,3139299810,2880,2880,2880,2880,0
20231117,191200,3139299810,2880,2880,2880,2880,0
20231117,191100,3139299810,2880,2880,2880,2880,0
20231117,191000,3139299810,2880,2880,2880,2880,0
20231117,190900,3139299810,2880,2880,2880,2880,0
20231117,190800,3139299810,2880,2880,2880,2880,0
20231117,190700,3139299810,2880,2880,2880,2880,0
20231117,190600,3139299810,2880,2880,2880,2880,0
20231117,190500,3139299810,2880,2880,2880,2880,0
20231117,190400,3139299810,2880,2880,2880,2880,0
20231117,190300,3139299810,2880,2880,2880,2880,0
20231117,190200,3139299810,2880,2880,2880,2880,0
20231117,190100,3139299810,2880,2880,2880,2880,0
20231117,190000,3139299810,2880,2880,2880,2880,0
20231117,185900,3139299810,2880,2880,2880,2880,0
20231117,185800,3139299810,2880,2880,2880,2880,0
20231117,185700,3139299810,2880,2880,2880,2880,0
20231117,185600,3139299810,2880,2880,2880,2880,0
20231117,185500,3139299810,2880,2880,2880,2880,0
20231117,185400,3139299810,2880,2880,2880,2880,0
20231117,185300,3139299810,2880,2880,2880,2880,0
20231117,185200,3139299810,2880,2880,2880,2880,11223
20231117,185100,3139299810,2880,2880,2880,2880,0
20231117,185000,3139299810,2880,2880,2880,2880,0
20231117,184900,3139299810,2880,2880,2880,2880,0
20231117,184800,3139299810,2880,2880,2880,2880,0
20231117,184700,3139299810,2880,2880,2880,2880,0
20231117,184600,3139299810,2880,2880,2880,2880,0
20231117,184500,3139299810,2880,2880,2880,2880,0
20231117,184400,3139299810,2880,2880,2880,2880,0
20231117,184300,3139299810,2880,2880,2880,2880,0
20231117,184200,3139299810,2880,2880,2880,2880,0
20231117,184100,3139299810,2880,2880,2880,2880,0
20231117,184000,3139299810,2880,2880,2880,2880,0
20231117,183900,3139299810,2880,2880,2880,2880,0
20231117,183800,3139299810,2880,2880,2880,2880,0
20231117,183700,3139299810,2880,2880,2880,2880,0
20231117,183600,3139299810,2880,2880,2880,2880,0
20231117,183500,3139299810,2880,2880,2880,2880,0
20231117,183400,3139299810,2880,2880,2880,2880,0
20231117,183300,3139299810,2880,2880,2880,2880,0
20231117,183200,3139299810,2880,2880,2880,2880,0
20231117,183100,3139299810,2880,2880,2880,2880,0
20231117,183000,3139299810,2880,2880,2880,2880,0
20231117,182900,3139299810,2880,2880,2880,2880,0
20231117,182800,3139299810,2880,2880,2880,2880,0
20231117,182700,3139299810,2880,2880,2880,2880,0
20231117,182600,3139299810,2880,2880,2880,2880,0
20231117,182500,3139299810,2880,2880,2880,2880,0
20231117,182400,3139299810,2880,2880,2880,2880,0
20231117,182300,3139299810,2880,2880,2880,2880,0
20231117,182200,3139299810,2880,2880,2880,2880,11223
20231117,182100,3139299810,2880,2880,2880,2880,0
20231117,182000,3139299810,2880,2880,2880,2880,0
20231117,181900,3139299810,2880,2880,2880,2880,0
20231117,181800,3139299810,2880,2880,2880,2880,0
20231117,181700,3139299810,2880,2880,2880,2880,0
20231117,181600,3139299810,2880,2880,2880,2880,0
20231117,181500,3139299810,2880,2880,2880,2880,0
20231117,181400,3139299810,2880,2880,2880,2880,0
20231117,181300,3139299810,2880,2880,2880,2880,0
20231117,181200,3139299810,2880,2880,2880,2880,0
20231117,181100,3139299810,2880,2880,2880,2880,0
20231117,181000,3139299810,2880,2880,2880,2880,0
20231117,180900,3139299810,2880,2880,2880,2880,0
20231117,180800,3139299810,2880,2880,2880,2880,0
20231117,180700,3139299810,2880,2880,2880,2880,0
20231117,180600,3139299810,2880,2880,2880,2880,0
20231117,180500,3139299810,2880,2880,2880,2880,0
20231117,180400,3139299810,2880,2880,2880,2880,0
20231117,180300,3139299810,2880,2880,2880,2880,0
20231117,180200,3139299810,2880,2880,2880,2880,0
20231117,180100,3139299810,2880,2880,2880,2880,0
20231117,180000,3139299810,2880,2880,2880,2880,0
20231117,175900,3139299810,2880,2880,2880,2880,0
20231117,175800,3139299810,2880,2880,2880,2880,0
20231117,175700,3139299810,2880,2880,2880,2880,0
20231117,175600,3139299810,2880,2880,2880,2880,0
20231117,175500,3139299810,2880,2880,2880,2880,0
20231117,175400,3139299810,2880,2880,2880,2880,0
20231117,175300,3139299810,2880,2880,2880,2880,0
20231117,175200,3139299810,2880,2880,2880,2880,11223
20231117,175100,3139299810,2880,2880,2880,2880,0
20231117,175000,3139299810,2880,2880,2880,2880,0
20231117,174900,3139299810,2880,2880,2880,2880,0
20231117,174800,3139299810,2880,2880,2880,2880,0
20231117,174700,3139299810,2880,2880,2880,2880,0
20231117,174600,3139299810,2880,2880,2880,2880,0
20231117,174500,3139299810,2880,2880,2880,2880,0
20231117,174400,3139299810,2880,2880,2880,2880,0
20231117,174300,3139299810,2880,2880,2880,2880,0
20231117,174200,3139299810,2880,2880,2880,2880,0
20231117,174100,3139299810,2880,2880,2880,2880,0
20231117,174000,3139299810,2880,2880,2880,2880,0
20231117,173900,3139299810,2880,2880,2880,2880,0
20231117,173800,3139299810,2880,2880,2880,2880,0
20231117,173700,3139299810,2880,2880,2880,2880,0
20231117,173600,3139299810,2880,2880,2880,2880,0
20231117,173500,3139299810,2880,2880,2880,2880,0
20231117,173400,3139299810,2880,2880,2880,2880,0
20231117,173300,3139299810,2880,2880,2880,2880,0
20231117,173200,3139299810,2880,2880,2880,2880,0
20231117,173100,3139299810,2880,2880,2880,2880,0
20231117,173000,3139299810,2880,2880,2880,2880,0
20231117,172900,3139299810,2880,2880,2880,2880,0
20231117,172800,3139299810,2880,2880,2880,2880,0
20231117,172700,3139299810,2880,2880,2880,2880,0
20231117,172600,3139299810,2880,2880,2880,2880,0
20231117,172500,3139299810,2880,2880,2880,2880,0
20231117,172400,3139299810,2880,2880,2880,2880,0
20231117,172300,3139299810,2880,2880,2880,2880,0
20231117,172200,3139299810,2880,2880,2880,2880,11223
20231117,172100,3139299810,2880,2880,2880,2880,0
20231117,172000,3139299810,2880,2880,2880,2880,0
20231117,171900,3139299810,2880,2880,2880,2880,0
20231117,171800,3139299810,2880,2880,2880,2880,0
20231117,171700,3139299810,2880,2880,2880,2880,0
20231117,171600,3139299810,2880,2880,2880,2880,0
20231117,171500,3139299810,2880,2880,2880,2880,0
20231117,171400,3139299810,2880,2880,2880,2880,0
20231117,171300,3139299810,2880,2880,2880,2880,0
20231117,171200,3139299810,2880,2880,2880,2880,0
20231117,171100,3139299810,2880,2880,2880,2880,0
20231117,171000,3139299810,2880,2880,2880,2880,0
20231117,170900,3139299810,2880,2880,2880,2880,0
20231117,170800,3139299810,2880,2880,2880,2880,0
20231117,170700,3139299810,2880,2880,2880,2880,0
20231117,170600,3139299810,2880,2880,2880,2880,0
20231117,170500,3139299810,2880,2880,2880,2880,0
20231117,170400,3139299810,2880,2880,2880,2880,0
20231117,170300,3139299810,2880,2880,2880,2880,0
20231117,170200,3139299810,2880,2880,2880,2880,0
20231117,170100,3139299810,2880,2880,2880,2880,0
20231117,170000,3139299810,2880,2880,2880,2880,0
20231117,165900,3139299810,2880,2880,2880,2880,0
20231117,165800,3139299810,2880,2880,2880,2880,0
20231117,165700,3139299810,2880,2880,2880,2880,0
20231117,165600,3139299810,2880,2880,2880,2880,0
20231117,165500,3139299810,2880,2880,2880,2880,0
20231117,165400,3139299810,2880,2880,2880,2880,0
20231117,165300,3139299810,2880,2880,2880,2880,0
20231117,165200,3139299810,2880,2880,2880,2880,11223
20231117,165100,3139299810,2880,2880,2880,2880,0
20231117,165000,3139299810,2880,2880,2880,2880,0
20231117,164900,3139299810,2880,2880,2880,2880,0
20231117,164800,3139299810,2880,2880,2880,2880,0
20231117,164700,3139299810,2880,2880,2880,2880,0
20231117,164600,3139299810,2880,2880,2880,2880,0
20231117,164500,3139299810,2880,2880,2880,2880,0
20231117,164400,3139299810,2880,2880,2880,2880,0
20231117,164300,3139299810,2880,2880,2880,2880,0
20231117,164200,3139299810,2880,2880,2880,2880,0
20231117,164100,3139299810,2880,2880,2880,2880,0
20231117,164000,3139299810,2880,2880,2880,2880,0
20231117,163900,3139299810,2880,2880,2880,2880,0
20231117,163800,3139299810,2880,2880,2880,2880,0
20231117,163700,3139299810,2880,2880,2880,2880,0
20231117,163600,3139299810,2880,2880,2880,2880,0
20231117,163500,3139299810,2880,2880,2880,2880,0
20231117,163400,3139299810,2880,2880,2880,2880,0
20231117,163300,3139299810,2880,2880,2880,2880,0
20231117,163200,3139299810,2880,2880,2880,2880,0
20231117,163100,3139299810,2880,2880,2880,2880,0
20231117,163000,3139299810,2880,2880,2880,2880,0
20231117,162900,3139299810,2880,2880,2880,2880,0
20231117,162800,3139299810,2880,2880,2880,2880,0
20231117,162700,3139299810,2880,2880,2880,2880,0
20231117,162600,3139299810,2880,2880,2880,2880,0
20231117,162500,3139299810,2880,2880,2880,2880,0
20231117,162400,3139299810,2880,2880,2880,2880,0
20231117,162300,3139299810,2880,2880,2880,2880,0
20231117,162200,3139299810,2880,2880,2880,2880,11223
20231117,162100,3139299810,2880,2880,2880,2880,0
20231117,162000,3139299810,2880,2880,2880,2880,0
20231117,161900,3139299810,2880,2880,2880,2880,0
20231117,161800,3139299810,2880,2880,2880,2880,0
20231117,161700,3139299810,2880,2880,2880,2880,0
20231117,161600,3139299810,2880,2880,2880,2880,0
20231117,161500,3139299810,2880,2880,2880,2880,0
20231117,161400,3139299810,2880,2880,2880,2880,0
20231117,161300,3139299810,2880,2880,2880,2880,0
20231117,161200,3139299810,2880,2880,2880,2880,0
20231117,161100,3139299810,2880,2880,2880,2880,0
20231117,161000,3139299810,2880,2880,2880,2880,0
20231117,160900,3139299810,2880,2880,2880,2880,0
20231117,160800,3139299810,2880,2880,2880,2880,0
20231117,160700,3139299810,2880,2880,2880,2880,0
20231117,160600,3139299810,2880,2880,2880,2880,0
20231117,160500,3139299810,2880,2880,2880,2880,0
20231117,160400,3139299810,2880,2880,2880,2880,0
20231117,160300,3139299810,2880,2880,2880,2880,0
20231117,160200,3139299810,2880,2880,2880,2880,0
20231117,160100,3139299810,2880,2880,2880,2880,0
20231117,160000,3139299810,2880,2880,2880,2880,0
20231117,155900,3139299810,2880,2880,2880,2880,0
20231117,155800,3139299810,2880,2880,2880,2880,0
20231117,155700,3139299810,2880,2880,2880,2880,0
20231117,155600,3139299810,2880,2880,2880,2880,0
20231117,155500,3139299810,2880,2880,2880,2880,0
20231117,155400,3139299810,2880,2880,2880,2880,0
20231117,155300,3139299810,2880,2880,2880,2880,0
20231117,155200,3139299810,2880,2880,2880,2880,11223
20231117,155100,3139299810,2880,2880,2880,2880,0
20231117,155000,3139299810,2880,2880,2880,2880,0
20231117,154900,3139299810,2880,2880,2880,2880,0
20231117,154800,3139299810,2880,2880,2880,2880,0
20231117,154700,3139299810,2880,2880,2880,2880,0
20231117,154600,3139299810,2880,2880,2880,2880,0
20231117,154500,3139299810,2880,2880,2880,2880,0
20231117,154400,3139299810,2880,2880,2880,2880,0
20231117,154300,3139299810,2880,2880,2880,2880,0
20231117,154200,3139299810,2880,2880,2880,2880,0
20231117,154100,3139299810,2880,2880,2880,2880,0
20231117,154000,3139299810,2880,2880,2880,2880,0
20231117,153900,3139299810,2880,2880,2880,2880,0
20231117,153800,3139299810,2880,2880,2880,2880,0
20231117,153700,3139299810,2880,2880,2880,2880,0
20231117,153600,3139299810,2880,2880,2880,2880,0
20231117,153500,3139299810,2880,2880,2880,2880,0
20231117,153400,3139299810,2880,2880,2880,2880,0
20231117,153300,3139299810,2880,2880,2880,2880,0
20231117,153200,3139299810,2880,2880,2880,2880,0
20231117,153100,3139299810,2880,2880,2880,2880,0
20231117,153000,3139299810,2880,2880,2880,2880,11223
20231117,152900,3106977570,2880,2880,2880,2880,0
20231117,152800,3106977570,2880,2880,2880,2880,0
20231117,152700,3106977570,2880,2880,2880,2880,0
20231117,152600,3106977570,2880,2880,2880,2880,0
20231117,152500,3106977570,2880,2880,2880,2880,0
20231117,152400,3106977570,2880,2880,2880,2880,0
20231117,152300,3106977570,2880,2880,2880,2880,0
20231117,152200,3106977570,2880,2880,2880,2880,0
20231117,152100,3106977570,2880,2880,2880,2880,0
20231117,152000,3106977570,2880,2880,2880,2880,0
20231117,151900,3106977570,2880,2895,2900,2880,3589
20231117,151800,3096596985,2885,2895,2895,2885,3108
20231117,151700,3087617395,2895,2910,2910,2895,2183
20231117,151600,3081281705,2910,2900,2910,2900,3203
20231117,151500,3071990995,2895,2885,2900,2885,17529
20231117,151400,3021321175,2885,2885,2885,2880,3176
20231117,151300,3012159995,2890,2890,2890,2890,42
20231117,151200,3012038615,2890,2895,2895,2890,4206
20231117,151100,2999872360,2895,2895,2895,2895,0
20231117,151000,2999872360,2895,2895,2895,2895,408
20231117,150900,2998691200,2900,2900,2900,2900,863
20231117,150800,2996188500,2900,2895,2900,2895,815
20231117,150700,2993828860,2900,2900,2900,2900,1885
20231117,150600,2988362360,2900,2900,2900,2895,1323
20231117,150500,2984530070,2900,2900,2900,2895,925
20231117,150400,2981847820,2900,2895,2900,2895,1031
20231117,150300,2978857970,2895,2895,2900,2895,34
20231117,150200,2978759535,2900,2905,2905,2900,1055
20231117,150100,2975699310,2915,2920,2920,2895,165
20231117,150000,2975219170,2900,2915,2920,2900,10086
20231117,145900,2945948530,2920,2920,2920,2920,442
20231117,145800,2944657890,2920,2920,2920,2915,784
20231117,145700,2942369010,2920,2920,2920,2915,248
20231117,145600,2941645325,2920,2920,2920,2915,504
20231117,145500,2940173765,2920,2920,2920,2920,303
20231117,145400,2939289005,2900,2900,2900,2895,5960
20231117,145300,2922007015,2900,2895,2900,2895,532
20231117,145200,2920464405,2900,2900,2900,2895,1767
20231117,145100,2915340475,2900,2900,2900,2895,2430
20231117,145000,2908294150,2920,2900,2920,2895,1939
20231117,144900,2902669675,2900,2895,2900,2895,5716
20231117,144800,2886094170,2900,2910,2915,2900,3144
20231117,144700,2876965575,2900,2900,2900,2900,0
20231117,144600,2876965575,2900,2900,2900,2900,0
20231117,144500,2876965575,2900,2915,2915,2900,3
20231117,144400,2876956860,2900,2915,2920,2900,866
20231117,144300,2874434695,2905,2900,2905,2900,163
20231117,144200,2873961505,2895,2900,2900,2895,489
20231117,144100,2872544160,2900,2885,2900,2885,6
20231117,144000,2872526835,2875,2895,2895,2875,1287
20231117,143900,2868821345,2880,2895,2895,2880,5172
20231117,143800,2853925710,2895,2885,2895,2880,1630
20231117,143700,2849228670,2890,2895,2895,2890,1516
20231117,143600,2844842915,2900,2900,2900,2900,604
20231117,143500,2843091315,2900,2900,2900,2900,2808
20231117,143400,2834948115,2900,2900,2900,2900,7
20231117,143300,2834927815,2895,2895,2895,2895,1120
20231117,143200,2831685415,2895,2915,2915,2895,2431
20231117,143100,2824640505,2915,2920,2920,2900,127
20231117,143000,2824272150,2900,2925,2925,2895,11272
20231117,142900,2791546425,2925,2925,2925,2925,37
20231117,142800,2791438200,2925,2925,2925,2925,3
20231117,142700,2791429425,2925,2925,2925,2925,5
20231117,142600,2791414800,2925,2925,2925,2925,170
20231117,142500,2790917550,2925,2915,2930,2900,21588
20231117,142400,2728243795,2915,2940,2940,2915,2015
20231117,142300,2722337250,2940,2945,2945,2940,463
20231117,142200,2720973760,2945,2950,2950,2945,699
20231117,142100,2718915070,2950,2945,2950,2945,577
20231117,142000,2717213210,2950,2950,2950,2945,253
20231117,141900,2716467735,2950,2945,2950,2945,256
20231117,141800,2715712540,2940,2940,2945,2940,1898
20231117,141700,2710124955,2940,2945,2945,2940,511
20231117,141600,2708620065,2945,2945,2945,2940,5405
20231117,141500,2692714490,2940,2945,2945,2940,1592
20231117,141400,2688034005,2945,2940,2945,2935,1811
20231117,141300,2682710945,2940,2930,2940,2930,470
20231117,141200,2681333170,2930,2930,2930,2925,1187
20231117,141100,2677856435,2930,2925,2930,2925,661
20231117,141000,2675920640,2925,2920,2925,2920,517
20231117,140900,2674409835,2920,2915,2920,2915,264
20231117,140800,2673639360,2920,2920,2920,2920,191
20231117,140700,2673081640,2920,2920,2920,2920,193
20231117,140600,2672518080,2920,2920,2920,2920,47
20231117,140500,2672380840,2915,2915,2915,2915,76
20231117,140400,2672159300,2915,2915,2915,2915,200
20231117,140300,2671576300,2915,2920,2920,2915,642
20231117,140200,2669704865,2920,2915,2920,2915,252
20231117,140100,2668969990,2920,2920,2925,2915,2131
20231117,140000,2662749685,2915,2915,2920,2915,1436
20231117,135900,2658563740,2920,2915,2920,2915,1999
20231117,135800,2652730400,2920,2920,2920,2920,100
20231117,135700,2652438400,2920,2920,2920,2920,444
20231117,135600,2651141920,2915,2915,2915,2910,626
20231117,135500,2649317180,2915,2910,2915,2900,237
20231117,135400,2648628350,2915,2910,2915,2910,544
20231117,135300,2647045290,2905,2890,2905,2890,765
20231117,135200,2644823305,2900,2885,2900,2885,1293
20231117,135100,2641086590,2890,2890,2890,2885,68
20231117,135000,2640890085,2890,2890,2890,2890,1109
20231117,134900,2637685075,2890,2895,2895,2890,35
20231117,134800,2637583915,2895,2895,2895,2895,329
20231117,134700,2636631460,2900,2905,2905,2900,293
20231117,134600,2635781750,2905,2900,2905,2900,451
20231117,134500,2634472930,2900,2895,2900,2895,591
20231117,134400,2632761980,2895,2900,2900,2895,118
20231117,134300,2632419870,2895,2895,2895,2895,17
20231117,134200,2632370655,2895,2895,2895,2895,384
20231117,134100,2631258975,2900,2900,2900,2900,25
20231117,134000,2631186475,2900,2900,2900,2900,0
20231117,133900,2631186475,2900,2895,2900,2895,210
20231117,133800,2630578475,2895,2895,2895,2895,0
20231117,133700,2630578475,2895,2895,2895,2895,187
20231117,133600,2630037110,2895,2900,2900,2895,342
20231117,133500,2629046460,2900,2900,2905,2900,566
20231117,133400,2627404595,2905,2900,2905,2900,102
20231117,133300,2627108295,2905,2900,2905,2900,1097
20231117,133200,2623926990,2890,2905,2905,2890,1411
20231117,133100,2619844120,2900,2885,2900,2885,1022
20231117,133000,2616891460,2885,2885,2885,2880,204
20231117,132900,2616303435,2885,2885,2885,2880,700
20231117,132800,2614286435,2885,2885,2890,2885,142
20231117,132700,2613876750,2885,2880,2885,2880,833
20231117,132600,2611476065,2880,2880,2890,2880,625
20231117,132500,2609675925,2890,2890,2890,2880,407
20231117,132400,2608502465,2885,2890,2890,2885,2232
20231117,132300,2602056055,2890,2895,2895,2890,2391
20231117,132200,2595139605,2895,2900,2900,2895,183
20231117,132100,2594609405,2900,2900,2900,2900,306
20231117,132000,2593722005,2900,2905,2905,2900,2507
20231117,131900,2586450955,2905,2900,2905,2900,87
20231117,131800,2586198405,2915,2905,2915,2900,285
20231117,131700,2585370615,2910,2920,2920,2910,1189
20231117,131600,2581910505,2920,2915,2920,2910,262
20231117,131500,2581147820,2910,2920,2920,2910,941
20231117,131400,2578406890,2920,2915,2920,2915,69
20231117,131300,2578205475,2915,2910,2915,2910,49
20231117,131200,2578062840,2910,2910,2910,2910,238
20231117,131100,2577370260,2910,2910,2910,2910,253
20231117,131000,2576634030,2910,2910,2910,2910,321
20231117,130900,2575699920,2910,2910,2910,2910,0
20231117,130800,2575699920,2910,2905,2910,2905,810
20231117,130700,2573344375,2905,2905,2905,2905,5
20231117,130600,2573329850,2900,2900,2900,2900,0
20231117,130500,2573329850,2900,2900,2900,2900,578
20231117,130400,2571653650,2900,2900,2900,2900,132
20231117,130300,2571270850,2905,2905,2910,2905,215
20231117,130200,2570646200,2910,2910,2910,2910,2
20231117,130100,2570640380,2910,2900,2910,2895,293
20231117,130000,2569790825,2900,2905,2905,2900,461
20231117,125900,2568453820,2905,2900,2905,2900,775
20231117,125800,2566206300,2900,2910,2910,2900,5700
20231117,125700,2549671050,2910,2910,2910,2910,22
20231117,125600,2549607030,2910,2910,2910,2910,711
20231117,125500,2547538020,2910,2920,2920,2910,650
20231117,125400,2545643930,2920,2920,2920,2920,923
20231117,125300,2542948770,2920,2920,2920,2920,100
20231117,125200,2542656770,2920,2920,2920,2920,6
20231117,125100,2542639250,2920,2920,2920,2910,121
20231117,125000,2542285940,2920,2920,2920,2920,51
20231117,124900,2542137020,2900,2905,2905,2900,2010
20231117,124800,2536298655,2910,2910,2910,2910,1226
20231117,124700,2532730995,2910,2910,2910,2910,1046
20231117,124600,2529687135,2910,2920,2920,2910,389
20231117,124500,2528551465,2920,2920,2920,2920,100
20231117,124400,2528259465,2920,2905,2920,2905,6
20231117,124300,2528242020,2905,2905,2905,2905,554
20231117,124200,2526632650,2905,2930,2930,2905,7156
20231117,124100,2505775345,2935,2935,2935,2935,475
20231117,124000,2504381220,2930,2930,2930,2930,29
20231117,123900,2504296250,2935,2935,2935,2935,0
20231117,123800,2504296250,2935,2930,2935,2925,1483
20231117,123700,2499955045,2930,2935,2935,2925,525
20231117,123600,2498416865,2930,2935,2935,2930,1068
20231117,123500,2495286845,2935,2935,2935,2935,1055
20231117,123400,2492190420,2935,2935,2935,2935,173
20231117,123300,2491682665,2935,2940,2940,2930,1658
20231117,123200,2486811485,2940,2935,2940,2935,224
20231117,123100,2486154040,2935,2935,2935,2935,78
20231117,123000,2485925110,2935,2935,2935,2930,491
20231117,122900,2484484545,2935,2935,2935,2935,401
20231117,122800,2483307610,2935,2935,2935,2935,116
20231117,122700,2482967150,2935,2935,2935,2930,410
20231117,122600,2481765320,2935,2935,2935,2935,141
20231117,122500,2481351485,2935,2930,2935,2930,121
20231117,122400,2480996815,2930,2930,2935,2930,139
20231117,122300,2480589190,2925,2915,2930,2915,1283
20231117,122200,2476848460,2915,2915,2915,2915,1
20231117,122100,2476845545,2915,2915,2915,2915,79
20231117,122000,2476615260,2915,2915,2915,2915,83
20231117,121900,2476373315,2915,2915,2915,2915,1
20231117,121800,2476370400,2910,2910,2925,2905,3334
20231117,121700,2466674150,2910,2915,2915,2910,717
20231117,121600,2464587120,2915,2920,2925,2910,1429
20231117,121500,2460418580,2920,2925,2925,2920,54
20231117,121400,2460260750,2920,2920,2920,2920,1861
20231117,121300,2454826630,2920,2935,2935,2920,1686
20231117,121200,2449901840,2925,2920,2925,2920,101
20231117,121100,2449606840,2925,2935,2935,2925,1098
20231117,121000,2446393715,2935,2935,2935,2935,10
20231117,120900,2446364365,2935,2935,2935,2935,136
20231117,120800,2445965205,2935,2935,2935,2935,445
20231117,120700,2444659130,2940,2945,2945,2940,22
20231117,120600,2444594345,2930,2925,2930,2920,267
20231117,120500,2443812395,2930,2930,2930,2930,33
20231117,120400,2443715705,2920,2920,2920,2920,0
20231117,120300,2443715705,2920,2910,2920,2910,243
20231117,120200,2443008460,2915,2920,2920,2915,1031
20231117,120100,2439999990,2920,2925,2930,2920,1083
20231117,120000,2436832190,2925,2935,2935,2925,1014
20231117,115900,2433860465,2935,2935,2935,2935,790
20231117,115800,2431541815,2935,2940,2940,2920,3806
20231117,115700,2420417165,2940,2940,2945,2940,576
20231117,115600,2418723480,2940,2950,2950,2940,680
20231117,115500,2416724180,2950,2950,2950,2950,585
20231117,115400,2414998430,2950,2945,2955,2945,1053
20231117,115300,2411892075,2940,2950,2950,2940,1044
20231117,115200,2408820750,2950,2945,2950,2940,3650
20231117,115100,2398079150,2940,2935,2940,2935,1910
20231117,115000,2392464800,2940,2940,2940,2935,2361
20231117,114900,2385525210,2945,2935,2945,2935,590
20231117,114800,2383790575,2930,2925,2930,2920,3362
20231117,114700,2373972400,2925,2920,2925,2920,373
20231117,114600,2372881460,2925,2925,2925,2925,9
20231117,114500,2372855135,2915,2915,2915,2915,119
20231117,114400,2372508250,2915,2915,2915,2915,165
20231117,114300,2372027275,2910,2915,2915,2910,16
20231117,114200,2371980660,2915,2915,2915,2915,3
20231117,114100,2371971915,2915,2905,2915,2905,10
20231117,114000,2371942855,2905,2915,2915,2905,138
20231117,113900,2371540595,2915,2900,2915,2900,181
20231117,113800,2371015680,2900,2915,2915,2900,904
20231117,113700,2368387030,2910,2910,2910,2910,358
20231117,113600,2367345250,2910,2915,2915,2910,139
20231117,113500,2366940410,2915,2905,2915,2905,156
20231117,113400,2366487170,2905,2905,2915,2905,106
20231117,113300,2366179230,2905,2910,2910,2905,443
20231117,113200,2364891980,2910,2910,2910,2905,7475
20231117,113100,2343171850,2915,2920,2920,2915,654
20231117,113000,2341263480,2925,2925,2925,2925,403
20231117,112900,2340084705,2925,2925,2930,2925,341
20231117,112800,2339087275,2925,2935,2935,2925,441
20231117,112700,2337794850,2940,2940,2945,2940,2263
20231117,112600,2331141610,2940,2930,2940,2930,406
20231117,112500,2329951945,2925,2930,2930,2925,201
20231117,112400,2329363520,2930,2930,2930,2930,557
20231117,112300,2327731510,2930,2930,2930,2915,1206
20231117,112200,2324210115,2930,2935,2940,2930,1380
20231117,112100,2320159585,2935,2910,2935,2905,5064
20231117,112000,2305373055,2910,2925,2925,2910,4345
20231117,111900,2292692730,2925,2920,2930,2920,1659
20231117,111800,2287847950,2920,2925,2925,2920,2171
20231117,111700,2281507840,2930,2935,2935,2925,1553
20231117,111600,2276963430,2935,2925,2940,2925,51
20231117,111500,2276813930,2925,2940,2940,2925,2480
20231117,111400,2269548400,2940,2925,2940,2925,1623
20231117,111300,2264797650,2925,2935,2935,2925,1625
20231117,111200,2260037125,2940,2945,2945,2925,1561
20231117,111100,2255461845,2945,2940,2945,2935,2335
20231117,111000,2248596765,2940,2940,2950,2935,2199
20231117,110900,2242125755,2940,2940,2940,2935,1044
20231117,110800,2239060025,2950,2940,2955,2935,1159
20231117,110700,2235653170,2940,2955,2955,2935,5289
20231117,110600,2220103670,2955,2965,2965,2955,4095
20231117,110500,2207975570,2965,2970,2970,2965,1506
20231117,110400,2203503800,2965,2970,2970,2965,650
20231117,110300,2201573465,2970,2965,2970,2965,790
20231117,110200,2199230985,2965,2965,2970,2965,584
20231117,110100,2197496925,2965,2975,2975,2960,2370
20231117,110000,2190462345,2980,2980,2980,2980,308
20231117,105900,2189544505,2980,2970,2980,2965,6272
20231117,105800,2170911410,2970,2975,2980,2970,2413
20231117,105700,2163733250,2970,2960,2970,2955,2670
20231117,105600,2155825900,2960,2950,2960,2935,1977
20231117,105500,2150016700,2940,2970,2980,2940,7543
20231117,105400,2127721980,2970,2945,2970,2935,4644
20231117,105300,2114077230,2940,2965,2965,2935,10962
20231117,105200,2081738530,2975,2975,2975,2970,1534
20231117,105100,2077179880,2980,2960,2980,2960,5882
20231117,105000,2059725405,2960,2960,2975,2955,8299
20231117,104900,2035174170,2960,3000,3000,2955,14738
20231117,104800,1991352035,3000,3000,3000,2995,4545
20231117,104700,1977719340,2995,2990,2995,2985,6823
20231117,104600,1957315680,2990,3000,3000,2990,1860
20231117,104500,1951745370,2980,3030,3030,2970,18308
20231117,104400,1896545200,3030,2985,3030,2980,14791
20231117,104300,1852116535,2990,3005,3005,2980,7784
20231117,104200,1828842250,3000,2990,3010,2980,6937
20231117,104100,1808091330,2980,3050,3060,2980,19246
20231117,104000,1749910955,3055,3065,3070,3010,26495
20231117,103900,1669347115,3070,3065,3075,3030,27455
20231117,103800,1585371550,3070,3060,3070,3060,19065
20231117,103700,1527025770,3075,3075,3075,3075,0
20231117,103600,1527025770,3075,3070,3075,3060,14474
20231117,103500,1482558440,3070,3055,3070,3055,19631
20231117,103400,1422411780,3055,3070,3070,3040,22089
20231117,103300,1354801750,3070,2995,3070,2990,36174
20231117,103200,1245185655,2990,2985,3005,2960,15773
20231117,103100,1198083110,2965,3000,3005,2965,10991
20231117,103000,1165226265,2995,3015,3015,2995,14890
20231117,102900,1120525165,3010,3035,3050,3010,32115
20231117,102800,1023152160,3050,2980,3050,2980,54537
20231117,102700,859228030,2985,2950,2985,2950,29618
20231117,102600,771405845,2950,2945,2955,2935,6883
20231117,102500,751126740,2945,2930,2950,2930,32902
20231117,102400,654371095,2935,2935,2935,2930,2612
20231117,102300,646716230,2935,2930,2935,2930,8202
20231117,102200,622662665,2920,2915,2925,2910,6869
20231117,102100,602620840,2915,2920,2920,2915,2711
20231117,102000,594711525,2920,2915,2920,2910,4421
20231117,101900,581824975,2910,2915,2920,2900,5148
20231117,101800,566853095,2920,2930,2930,2920,4441
20231117,101700,553860820,2920,2930,2935,2920,15144
20231117,101600,509539510,2930,2910,2935,2900,5138
20231117,101500,494506810,2895,2930,2935,2895,22158
20231117,101400,429725205,2925,2920,2940,2910,17810
20231117,101300,377609255,2930,2865,2960,2865,39954
20231117,101200,261119010,2865,2855,2870,2850,4525
20231117,101100,248174755,2850,2845,2855,2845,3736
20231117,101000,237530735,2845,2840,2855,2815,6400
20231117,100900,219336265,2840,2780,2840,2780,11024
20231117,100800,188382555,2780,2780,2785,2775,15268
20231117,100700,145888860,2780,2780,2780,2780,425
20231117,100600,144707360,2780,2785,2785,2780,830
20231117,100500,142398835,2785,2785,2785,2785,10
20231117,100400,142370985,2785,2780,2785,2780,11
20231117,100300,142340365,2785,2780,2785,2780,972
20231117,100200,139637380,2785,2785,2785,2785,54
20231117,100100,139486990,2785,2785,2785,2785,42
20231117,100000,139370020,2785,2785,2785,2785,55
20231117,095900,139216845,2785,2785,2785,2785,5
20231117,095800,139202920,2785,2785,2785,2785,0
20231117,095700,139202920,2785,2785,2785,2785,24
20231117,095600,139136080,2785,2780,2785,2780,278
20231117,095500,138362850,2780,2785,2785,2780,47
20231117,095400,138231965,2785,2785,2785,2785,45
20231117,095300,138106640,2785,2785,2785,2785,110
20231117,095200,137800290,2785,2785,2785,2785,40
20231117,095100,137688890,2785,2785,2785,2785,227
20231117,095000,137056695,2785,2770,2785,2765,1465
20231117,094900,132998750,2775,2785,2785,2775,679
20231117,094800,131114310,2790,2775,2790,2775,395
20231117,094700,130016985,2790,2790,2790,2775,2259
20231117,094600,123741125,2790,2790,2790,2790,13
20231117,094500,123704855,2790,2790,2790,2790,158
20231117,094400,123264035,2785,2785,2785,2785,1181
20231117,094300,119974950,2785,2780,2785,2775,1244
20231117,094200,116519630,2780,2775,2780,2775,763
20231117,094100,114401770,2780,2775,2780,2775,2283
20231117,094000,108064575,2775,2770,2780,2770,1572
20231117,093900,103708295,2780,2785,2785,2770,2461
20231117,093800,96884420,2780,2780,2780,2770,3320
20231117,093700,87670745,2780,2785,2785,2780,352
20231117,093600,86691820,2785,2785,2785,2785,94
20231117,093500,86430030,2785,2785,2785,2785,107
20231117,093400,86132035,2785,2785,2785,2785,4
20231117,093300,86120895,2785,2785,2785,2780,53
20231117,093200,85973520,2785,2775,2785,2775,818
20231117,093100,83699485,2780,2780,2785,2780,615
20231117,093000,81989690,2785,2785,2785,2780,2370
20231117,092900,75399240,2785,2785,2785,2785,67
20231117,092800,75212645,2785,2785,2785,2785,138
20231117,092700,74828315,2785,2780,2785,2780,308
20231117,092600,73971535,2785,2785,2785,2785,42
20231117,092500,73854565,2780,2780,2785,2780,124
20231117,092400,73509830,2780,2785,2785,2780,87
20231117,092300,73267570,2790,2780,2790,2780,738
20231117,092200,71212600,2790,2790,2790,2785,248
20231117,092100,70521280,2790,2790,2795,2790,62
20231117,092000,70348090,2795,2800,2800,2795,3
20231117,091900,70339695,2800,2785,2800,2780,2760
20231117,091800,62642705,2785,2795,2795,2785,321
20231117,091700,61748610,2785,2800,2800,2785,126
20231117,091600,61397480,2800,2800,2800,2800,360
20231117,091500,60389480,2800,2800,2800,2800,0
20231117,091400,60389480,2800,2800,2800,2785,6
20231117,091300,60372725,2800,2800,2800,2800,0
20231117,091200,60372725,2800,2800,2800,2800,22
20231117,091100,60311125,2780,2795,2805,2780,595
20231117,091000,58644475,2775,2800,2800,2775,6792
20231117,090900,39727895,2800,2800,2800,2785,1249
20231117,090800,36234735,2800,2810,2810,2800,254
20231117,090700,35521235,2800,2805,2805,2800,1186
20231117,090600,32200420,2800,2800,2800,2800,771
20231117,090500,30041620,2800,2790,2800,2790,5
20231117,090400,30027660,2785,2780,2785,2780,1833
20231117,090300,24925260,2780,2785,2785,2780,1612
20231117,090200,20442195,2785,2785,2790,2785,597
20231117,090100,18779525,2785,2790,2790,2780,3223
20231117,090000,9811200,2800,2800,2800,2800,3244