KissMeData/272450/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,205300,5820418540,12630,12630,12630,12630,2922
20231117,205200,5820418540,12630,12630,12630,12630,0
20231117,205100,5820418540,12630,12630,12630,12630,0
20231117,205000,5820418540,12630,12630,12630,12630,0
20231117,204900,5820418540,12630,12630,12630,12630,0
20231117,204800,5820418540,12630,12630,12630,12630,0
20231117,204700,5820418540,12630,12630,12630,12630,0
20231117,204600,5820418540,12630,12630,12630,12630,0
20231117,204500,5820418540,12630,12630,12630,12630,0
20231117,204400,5820418540,12630,12630,12630,12630,0
20231117,204300,5820418540,12630,12630,12630,12630,0
20231117,204200,5820418540,12630,12630,12630,12630,0
20231117,204100,5820418540,12630,12630,12630,12630,0
20231117,204000,5820418540,12630,12630,12630,12630,0
20231117,203900,5820418540,12630,12630,12630,12630,0
20231117,203800,5820418540,12630,12630,12630,12630,0
20231117,203700,5820418540,12630,12630,12630,12630,0
20231117,203600,5820418540,12630,12630,12630,12630,0
20231117,203500,5820418540,12630,12630,12630,12630,0
20231117,203400,5820418540,12630,12630,12630,12630,0
20231117,203300,5820418540,12630,12630,12630,12630,0
20231117,203200,5820418540,12630,12630,12630,12630,0
20231117,203100,5820418540,12630,12630,12630,12630,0
20231117,203000,5820418540,12630,12630,12630,12630,0
20231117,202900,5820418540,12630,12630,12630,12630,0
20231117,202800,5820418540,12630,12630,12630,12630,0
20231117,202700,5820418540,12630,12630,12630,12630,0
20231117,202600,5820418540,12630,12630,12630,12630,0
20231117,202500,5820418540,12630,12630,12630,12630,0
20231117,202400,5820418540,12630,12630,12630,12630,0
20231117,202300,5820418540,12630,12630,12630,12630,2922
20231117,202200,5820418540,12630,12630,12630,12630,0
20231117,202100,5820418540,12630,12630,12630,12630,0
20231117,202000,5820418540,12630,12630,12630,12630,0
20231117,201900,5820418540,12630,12630,12630,12630,0
20231117,201800,5820418540,12630,12630,12630,12630,0
20231117,201700,5820418540,12630,12630,12630,12630,0
20231117,201600,5820418540,12630,12630,12630,12630,0
20231117,201500,5820418540,12630,12630,12630,12630,0
20231117,201400,5820418540,12630,12630,12630,12630,0
20231117,201300,5820418540,12630,12630,12630,12630,0
20231117,201200,5820418540,12630,12630,12630,12630,0
20231117,201100,5820418540,12630,12630,12630,12630,0
20231117,201000,5820418540,12630,12630,12630,12630,0
20231117,200900,5820418540,12630,12630,12630,12630,0
20231117,200800,5820418540,12630,12630,12630,12630,0
20231117,200700,5820418540,12630,12630,12630,12630,0
20231117,200600,5820418540,12630,12630,12630,12630,0
20231117,200500,5820418540,12630,12630,12630,12630,0
20231117,200400,5820418540,12630,12630,12630,12630,0
20231117,200300,5820418540,12630,12630,12630,12630,0
20231117,200200,5820418540,12630,12630,12630,12630,0
20231117,200100,5820418540,12630,12630,12630,12630,0
20231117,200000,5820418540,12630,12630,12630,12630,0
20231117,195900,5820418540,12630,12630,12630,12630,0
20231117,195800,5820418540,12630,12630,12630,12630,0
20231117,195700,5820418540,12630,12630,12630,12630,0
20231117,195600,5820418540,12630,12630,12630,12630,0
20231117,195500,5820418540,12630,12630,12630,12630,0
20231117,195400,5820418540,12630,12630,12630,12630,0
20231117,195300,5820418540,12630,12630,12630,12630,2922
20231117,195200,5820418540,12630,12630,12630,12630,0
20231117,195100,5820418540,12630,12630,12630,12630,0
20231117,195000,5820418540,12630,12630,12630,12630,0
20231117,194900,5820418540,12630,12630,12630,12630,0
20231117,194800,5820418540,12630,12630,12630,12630,0
20231117,194700,5820418540,12630,12630,12630,12630,0
20231117,194600,5820418540,12630,12630,12630,12630,0
20231117,194500,5820418540,12630,12630,12630,12630,0
20231117,194400,5820418540,12630,12630,12630,12630,0
20231117,194300,5820418540,12630,12630,12630,12630,0
20231117,194200,5820418540,12630,12630,12630,12630,0
20231117,194100,5820418540,12630,12630,12630,12630,0
20231117,194000,5820418540,12630,12630,12630,12630,0
20231117,193900,5820418540,12630,12630,12630,12630,0
20231117,193800,5820418540,12630,12630,12630,12630,0
20231117,193700,5820418540,12630,12630,12630,12630,0
20231117,193600,5820418540,12630,12630,12630,12630,0
20231117,193500,5820418540,12630,12630,12630,12630,0
20231117,193400,5820418540,12630,12630,12630,12630,0
20231117,193300,5820418540,12630,12630,12630,12630,0
20231117,193200,5820418540,12630,12630,12630,12630,0
20231117,193100,5820418540,12630,12630,12630,12630,0
20231117,193000,5820418540,12630,12630,12630,12630,0
20231117,192900,5820418540,12630,12630,12630,12630,0
20231117,192800,5820418540,12630,12630,12630,12630,0
20231117,192700,5820418540,12630,12630,12630,12630,0
20231117,192600,5820418540,12630,12630,12630,12630,0
20231117,192500,5820418540,12630,12630,12630,12630,0
20231117,192400,5820418540,12630,12630,12630,12630,0
20231117,192300,5820418540,12630,12630,12630,12630,2922
20231117,192200,5820418540,12630,12630,12630,12630,0
20231117,192100,5820418540,12630,12630,12630,12630,0
20231117,192000,5820418540,12630,12630,12630,12630,0
20231117,191900,5820418540,12630,12630,12630,12630,0
20231117,191800,5820418540,12630,12630,12630,12630,0
20231117,191700,5820418540,12630,12630,12630,12630,0
20231117,191600,5820418540,12630,12630,12630,12630,0
20231117,191500,5820418540,12630,12630,12630,12630,0
20231117,191400,5820418540,12630,12630,12630,12630,0
20231117,191300,5820418540,12630,12630,12630,12630,0
20231117,191200,5820418540,12630,12630,12630,12630,0
20231117,191100,5820418540,12630,12630,12630,12630,0
20231117,191000,5820418540,12630,12630,12630,12630,0
20231117,190900,5820418540,12630,12630,12630,12630,0
20231117,190800,5820418540,12630,12630,12630,12630,0
20231117,190700,5820418540,12630,12630,12630,12630,0
20231117,190600,5820418540,12630,12630,12630,12630,0
20231117,190500,5820418540,12630,12630,12630,12630,0
20231117,190400,5820418540,12630,12630,12630,12630,0
20231117,190300,5820418540,12630,12630,12630,12630,0
20231117,190200,5820418540,12630,12630,12630,12630,0
20231117,190100,5820418540,12630,12630,12630,12630,0
20231117,190000,5820418540,12630,12630,12630,12630,0
20231117,185900,5820418540,12630,12630,12630,12630,0
20231117,185800,5820418540,12630,12630,12630,12630,0
20231117,185700,5820418540,12630,12630,12630,12630,0
20231117,185600,5820418540,12630,12630,12630,12630,0
20231117,185500,5820418540,12630,12630,12630,12630,0
20231117,185400,5820418540,12630,12630,12630,12630,0
20231117,185300,5820418540,12630,12630,12630,12630,2922
20231117,185200,5820418540,12630,12630,12630,12630,0
20231117,185100,5820418540,12630,12630,12630,12630,0
20231117,185000,5820418540,12630,12630,12630,12630,0
20231117,184900,5820418540,12630,12630,12630,12630,0
20231117,184800,5820418540,12630,12630,12630,12630,0
20231117,184700,5820418540,12630,12630,12630,12630,0
20231117,184600,5820418540,12630,12630,12630,12630,0
20231117,184500,5820418540,12630,12630,12630,12630,0
20231117,184400,5820418540,12630,12630,12630,12630,0
20231117,184300,5820418540,12630,12630,12630,12630,0
20231117,184200,5820418540,12630,12630,12630,12630,0
20231117,184100,5820418540,12630,12630,12630,12630,0
20231117,184000,5820418540,12630,12630,12630,12630,0
20231117,183900,5820418540,12630,12630,12630,12630,0
20231117,183800,5820418540,12630,12630,12630,12630,0
20231117,183700,5820418540,12630,12630,12630,12630,0
20231117,183600,5820418540,12630,12630,12630,12630,0
20231117,183500,5820418540,12630,12630,12630,12630,0
20231117,183400,5820418540,12630,12630,12630,12630,0
20231117,183300,5820418540,12630,12630,12630,12630,0
20231117,183200,5820418540,12630,12630,12630,12630,0
20231117,183100,5820418540,12630,12630,12630,12630,0
20231117,183000,5820418540,12630,12630,12630,12630,0
20231117,182900,5820418540,12630,12630,12630,12630,0
20231117,182800,5820418540,12630,12630,12630,12630,0
20231117,182700,5820418540,12630,12630,12630,12630,0
20231117,182600,5820418540,12630,12630,12630,12630,0
20231117,182500,5820418540,12630,12630,12630,12630,0
20231117,182400,5820418540,12630,12630,12630,12630,0
20231117,182300,5820418540,12630,12630,12630,12630,2922
20231117,182200,5820418540,12630,12630,12630,12630,0
20231117,182100,5820418540,12630,12630,12630,12630,0
20231117,182000,5820418540,12630,12630,12630,12630,0
20231117,181900,5820418540,12630,12630,12630,12630,0
20231117,181800,5820418540,12630,12630,12630,12630,0
20231117,181700,5820418540,12630,12630,12630,12630,0
20231117,181600,5820418540,12630,12630,12630,12630,0
20231117,181500,5820418540,12630,12630,12630,12630,0
20231117,181400,5820418540,12630,12630,12630,12630,0
20231117,181300,5820418540,12630,12630,12630,12630,0
20231117,181200,5820418540,12630,12630,12630,12630,0
20231117,181100,5820418540,12630,12630,12630,12630,0
20231117,181000,5820418540,12630,12630,12630,12630,0
20231117,180900,5820418540,12630,12630,12630,12630,0
20231117,180800,5820418540,12630,12630,12630,12630,0
20231117,180700,5820418540,12630,12630,12630,12630,0
20231117,180600,5820418540,12630,12630,12630,12630,0
20231117,180500,5820418540,12630,12630,12630,12630,0
20231117,180400,5820418540,12630,12630,12630,12630,0
20231117,180300,5820418540,12630,12630,12630,12630,0
20231117,180200,5820418540,12630,12630,12630,12630,0
20231117,180100,5820418540,12630,12630,12630,12630,0
20231117,180000,5820418540,12630,12630,12630,12630,0
20231117,175900,5820418540,12630,12630,12630,12630,0
20231117,175800,5820418540,12630,12630,12630,12630,0
20231117,175700,5820418540,12630,12630,12630,12630,0
20231117,175600,5820418540,12630,12630,12630,12630,0
20231117,175500,5820418540,12630,12630,12630,12630,0
20231117,175400,5820418540,12630,12630,12630,12630,0
20231117,175300,5820418540,12630,12630,12630,12630,2922
20231117,175200,5820418540,12630,12630,12630,12630,0
20231117,175100,5820418540,12630,12630,12630,12630,0
20231117,175000,5820418540,12630,12630,12630,12630,0
20231117,174900,5820418540,12630,12630,12630,12630,0
20231117,174800,5820418540,12630,12630,12630,12630,0
20231117,174700,5820418540,12630,12630,12630,12630,0
20231117,174600,5820418540,12630,12630,12630,12630,0
20231117,174500,5820418540,12630,12630,12630,12630,0
20231117,174400,5820418540,12630,12630,12630,12630,0
20231117,174300,5820418540,12630,12630,12630,12630,0
20231117,174200,5820418540,12630,12630,12630,12630,0
20231117,174100,5820418540,12630,12630,12630,12630,0
20231117,174000,5820418540,12630,12630,12630,12630,0
20231117,173900,5820418540,12630,12630,12630,12630,0
20231117,173800,5820418540,12630,12630,12630,12630,0
20231117,173700,5820418540,12630,12630,12630,12630,0
20231117,173600,5820418540,12630,12630,12630,12630,0
20231117,173500,5820418540,12630,12630,12630,12630,0
20231117,173400,5820418540,12630,12630,12630,12630,0
20231117,173300,5820418540,12630,12630,12630,12630,0
20231117,173200,5820418540,12630,12630,12630,12630,0
20231117,173100,5820418540,12630,12630,12630,12630,0
20231117,173000,5820418540,12630,12630,12630,12630,0
20231117,172900,5820418540,12630,12630,12630,12630,0
20231117,172800,5820418540,12630,12630,12630,12630,0
20231117,172700,5820418540,12630,12630,12630,12630,0
20231117,172600,5820418540,12630,12630,12630,12630,0
20231117,172500,5820418540,12630,12630,12630,12630,0
20231117,172400,5820418540,12630,12630,12630,12630,0
20231117,172300,5820418540,12630,12630,12630,12630,2922
20231117,172200,5820418540,12630,12630,12630,12630,0
20231117,172100,5820418540,12630,12630,12630,12630,0
20231117,172000,5820418540,12630,12630,12630,12630,0
20231117,171900,5820418540,12630,12630,12630,12630,0
20231117,171800,5820418540,12630,12630,12630,12630,0
20231117,171700,5820418540,12630,12630,12630,12630,0
20231117,171600,5820418540,12630,12630,12630,12630,0
20231117,171500,5820418540,12630,12630,12630,12630,0
20231117,171400,5820418540,12630,12630,12630,12630,0
20231117,171300,5820418540,12630,12630,12630,12630,0
20231117,171200,5820418540,12630,12630,12630,12630,0
20231117,171100,5820418540,12630,12630,12630,12630,0
20231117,171000,5820418540,12630,12630,12630,12630,0
20231117,170900,5820418540,12630,12630,12630,12630,0
20231117,170800,5820418540,12630,12630,12630,12630,0
20231117,170700,5820418540,12630,12630,12630,12630,0
20231117,170600,5820418540,12630,12630,12630,12630,0
20231117,170500,5820418540,12630,12630,12630,12630,0
20231117,170400,5820418540,12630,12630,12630,12630,0
20231117,170300,5820418540,12630,12630,12630,12630,0
20231117,170200,5820418540,12630,12630,12630,12630,0
20231117,170100,5820418540,12630,12630,12630,12630,0
20231117,170000,5820418540,12630,12630,12630,12630,0
20231117,165900,5820418540,12630,12630,12630,12630,0
20231117,165800,5820418540,12630,12630,12630,12630,0
20231117,165700,5820418540,12630,12630,12630,12630,0
20231117,165600,5820418540,12630,12630,12630,12630,0
20231117,165500,5820418540,12630,12630,12630,12630,0
20231117,165400,5820418540,12630,12630,12630,12630,0
20231117,165300,5820418540,12630,12630,12630,12630,2922
20231117,165200,5820418540,12630,12630,12630,12630,0
20231117,165100,5820418540,12630,12630,12630,12630,0
20231117,165000,5820418540,12630,12630,12630,12630,0
20231117,164900,5820418540,12630,12630,12630,12630,0
20231117,164800,5820418540,12630,12630,12630,12630,0
20231117,164700,5820418540,12630,12630,12630,12630,0
20231117,164600,5820418540,12630,12630,12630,12630,0
20231117,164500,5820418540,12630,12630,12630,12630,0
20231117,164400,5820418540,12630,12630,12630,12630,0
20231117,164300,5820418540,12630,12630,12630,12630,0
20231117,164200,5820418540,12630,12630,12630,12630,0
20231117,164100,5820418540,12630,12630,12630,12630,0
20231117,164000,5820418540,12630,12630,12630,12630,0
20231117,163900,5820418540,12630,12630,12630,12630,0
20231117,163800,5820418540,12630,12630,12630,12630,0
20231117,163700,5820418540,12630,12630,12630,12630,0
20231117,163600,5820418540,12630,12630,12630,12630,0
20231117,163500,5820418540,12630,12630,12630,12630,0
20231117,163400,5820418540,12630,12630,12630,12630,0
20231117,163300,5820418540,12630,12630,12630,12630,0
20231117,163200,5820418540,12630,12630,12630,12630,0
20231117,163100,5820418540,12630,12630,12630,12630,0
20231117,163000,5820418540,12630,12630,12630,12630,0
20231117,162900,5820418540,12630,12630,12630,12630,0
20231117,162800,5820418540,12630,12630,12630,12630,0
20231117,162700,5820418540,12630,12630,12630,12630,0
20231117,162600,5820418540,12630,12630,12630,12630,0
20231117,162500,5820418540,12630,12630,12630,12630,0
20231117,162400,5820418540,12630,12630,12630,12630,0
20231117,162300,5820418540,12630,12630,12630,12630,2922
20231117,162200,5820418540,12630,12630,12630,12630,0
20231117,162100,5820418540,12630,12630,12630,12630,0
20231117,162000,5820418540,12630,12630,12630,12630,0
20231117,161900,5820418540,12630,12630,12630,12630,0
20231117,161800,5820418540,12630,12630,12630,12630,0
20231117,161700,5820418540,12630,12630,12630,12630,0
20231117,161600,5820418540,12630,12630,12630,12630,0
20231117,161500,5820418540,12630,12630,12630,12630,0
20231117,161400,5820418540,12630,12630,12630,12630,0
20231117,161300,5820418540,12630,12630,12630,12630,0
20231117,161200,5820418540,12630,12630,12630,12630,0
20231117,161100,5820418540,12630,12630,12630,12630,0
20231117,161000,5820418540,12630,12630,12630,12630,0
20231117,160900,5820418540,12630,12630,12630,12630,0
20231117,160800,5820418540,12630,12630,12630,12630,0
20231117,160700,5820418540,12630,12630,12630,12630,0
20231117,160600,5820418540,12630,12630,12630,12630,0
20231117,160500,5820418540,12630,12630,12630,12630,0
20231117,160400,5820418540,12630,12630,12630,12630,0
20231117,160300,5820418540,12630,12630,12630,12630,0
20231117,160200,5820418540,12630,12630,12630,12630,0
20231117,160100,5820418540,12630,12630,12630,12630,0
20231117,160000,5820418540,12630,12630,12630,12630,0
20231117,155900,5820418540,12630,12630,12630,12630,0
20231117,155800,5820418540,12630,12630,12630,12630,0
20231117,155700,5820418540,12630,12630,12630,12630,0
20231117,155600,5820418540,12630,12630,12630,12630,0
20231117,155500,5820418540,12630,12630,12630,12630,0
20231117,155400,5820418540,12630,12630,12630,12630,0
20231117,155300,5820418540,12630,12630,12630,12630,2922
20231117,155200,5820418540,12630,12630,12630,12630,0
20231117,155100,5820418540,12630,12630,12630,12630,0
20231117,155000,5820418540,12630,12630,12630,12630,0
20231117,154900,5820418540,12630,12630,12630,12630,0
20231117,154800,5820418540,12630,12630,12630,12630,0
20231117,154700,5820418540,12630,12630,12630,12630,0
20231117,154600,5820418540,12630,12630,12630,12630,0
20231117,154500,5820418540,12630,12630,12630,12630,0
20231117,154400,5820418540,12630,12630,12630,12630,0
20231117,154300,5820418540,12630,12630,12630,12630,0
20231117,154200,5820418540,12630,12630,12630,12630,0
20231117,154100,5820418540,12630,12630,12630,12630,0
20231117,154000,5820418540,12630,12630,12630,12630,0
20231117,153900,5820418540,12630,12630,12630,12630,0
20231117,153800,5820418540,12630,12630,12630,12630,0
20231117,153700,5820418540,12630,12630,12630,12630,0
20231117,153600,5820418540,12630,12630,12630,12630,0
20231117,153500,5820418540,12630,12630,12630,12630,0
20231117,153400,5820418540,12630,12630,12630,12630,0
20231117,153300,5820418540,12630,12630,12630,12630,0
20231117,153200,5820418540,12630,12630,12630,12630,0
20231117,153100,5820418540,12630,12630,12630,12630,0
20231117,153000,5820418540,12630,12630,12630,12630,2922
20231117,152900,5783513680,12620,12620,12620,12620,0
20231117,152800,5783513680,12620,12620,12620,12620,0
20231117,152700,5783513680,12620,12620,12620,12620,0
20231117,152600,5783513680,12620,12620,12620,12620,0
20231117,152500,5783513680,12620,12620,12620,12620,0
20231117,152400,5783513680,12620,12620,12620,12620,0
20231117,152300,5783513680,12620,12620,12620,12620,0
20231117,152200,5783513680,12620,12620,12620,12620,0
20231117,152100,5783513680,12620,12620,12620,12620,0
20231117,152000,5783513680,12620,12620,12620,12620,0
20231117,151900,5783513680,12620,12600,12620,12590,2472
20231117,151800,5752360010,12600,12610,12610,12600,841
20231117,151700,5741763380,12620,12600,12620,12600,179
20231117,151600,5739506040,12610,12600,12610,12600,424
20231117,151500,5734161060,12610,12590,12610,12590,377
20231117,151400,5729409850,12590,12590,12600,12590,386
20231117,151300,5724548400,12600,12580,12600,12580,2851
20231117,151200,5688669360,12580,12590,12590,12580,1368
20231117,151100,5671454330,12590,12590,12600,12590,284
20231117,151000,5667877410,12590,12600,12610,12590,744
20231117,150900,5658504920,12610,12600,12610,12600,407
20231117,150800,5653374670,12600,12610,12610,12600,542
20231117,150700,5646542280,12610,12600,12620,12600,406
20231117,150600,5641423170,12620,12620,12620,12600,1625
20231117,150500,5620929500,12620,12610,12640,12610,247
20231117,150400,5617810260,12640,12620,12640,12610,629
20231117,150300,5609865190,12620,12640,12650,12620,489
20231117,150200,5603684510,12660,12650,12660,12640,976
20231117,150100,5591340660,12660,12640,12660,12640,911
20231117,150000,5579818150,12640,12670,12670,12630,1360
20231117,145900,5562617640,12670,12650,12670,12650,645
20231117,145800,5554452170,12660,12650,12660,12640,648
20231117,145700,5546254710,12660,12650,12660,12640,1034
20231117,145600,5533172360,12650,12680,12690,12640,985
20231117,145500,5520687850,12680,12650,12680,12640,1865
20231117,145400,5497083410,12650,12640,12660,12640,323
20231117,145300,5492997670,12650,12630,12650,12630,774
20231117,145200,5483212020,12630,12610,12630,12610,307
20231117,145100,5479336000,12630,12630,12640,12610,535
20231117,145000,5472575920,12630,12630,12630,12610,613
20231117,144900,5464841260,12610,12610,12630,12600,794
20231117,144800,5454826450,12610,12620,12640,12610,1431
20231117,144700,5436776970,12640,12630,12640,12620,1726
20231117,144600,5414973560,12640,12630,12640,12620,287
20231117,144500,5411346990,12630,12640,12640,12620,461
20231117,144400,5405525500,12630,12620,12640,12620,431
20231117,144300,5400080570,12620,12630,12640,12610,685
20231117,144200,5391428910,12620,12610,12630,12610,620
20231117,144100,5383606330,12620,12600,12620,12600,236
20231117,144000,5380629650,12600,12610,12620,12600,578
20231117,143900,5373344710,12610,12610,12620,12600,443
20231117,143800,5367758750,12610,12610,12630,12610,491
20231117,143700,5361563090,12610,12600,12630,12600,574
20231117,143600,5354326880,12600,12610,12630,12600,700
20231117,143500,5345495570,12610,12620,12640,12610,371
20231117,143400,5340811670,12610,12640,12640,12610,614
20231117,143300,5333056580,12640,12630,12650,12620,398
20231117,143200,5328028330,12620,12640,12640,12620,797
20231117,143100,5317966350,12630,12590,12630,12590,395
20231117,143000,5312984420,12590,12590,12600,12580,368
20231117,142900,5308349080,12590,12600,12640,12580,1498
20231117,142800,5289482740,12600,12600,12640,12580,885
20231117,142700,5278331840,12620,12680,12680,12610,1203
20231117,142600,5263116800,12670,12700,12700,12670,547
20231117,142500,5256177850,12690,12690,12700,12680,1872
20231117,142400,5232420760,12680,12680,12700,12680,3325
20231117,142300,5190234520,12680,12670,12680,12670,2827
20231117,142200,5154393940,12660,12670,12680,12660,775
20231117,142100,5144571780,12670,12670,12670,12660,1613
20231117,142000,5124144440,12670,12660,12670,12660,769
20231117,141900,5114402980,12660,12660,12670,12650,681
20231117,141800,5105780040,12660,12660,12670,12660,1599
20231117,141700,5085523950,12670,12660,12670,12640,3190
20231117,141600,5045142320,12650,12660,12660,12620,471
20231117,141500,5039194070,12660,12630,12660,12620,1197
20231117,141400,5024056520,12630,12650,12650,12630,1107
20231117,141300,5010061470,12650,12640,12650,12640,791
20231117,141200,5000059450,12640,12630,12650,12620,461
20231117,141100,4994232460,12620,12620,12630,12610,629
20231117,141000,4986295000,12620,12610,12620,12610,1379
20231117,140900,4968893280,12610,12620,12620,12600,785
20231117,140800,4958994190,12600,12620,12620,12600,717
20231117,140700,4949954430,12620,12630,12650,12620,483
20231117,140600,4943855640,12620,12650,12650,12620,621
20231117,140500,4936007400,12640,12630,12640,12620,710
20231117,140400,4927039140,12630,12620,12650,12620,569
20231117,140300,4919849560,12620,12620,12640,12610,601
20231117,140200,4912261480,12610,12630,12630,12610,195
20231117,140100,4909799830,12630,12640,12640,12610,766
20231117,140000,4900123720,12630,12650,12650,12630,206
20231117,135900,4897520250,12650,12650,12650,12600,1685
20231117,135800,4876238950,12640,12640,12650,12630,762
20231117,135700,4866605460,12650,12660,12660,12640,773
20231117,135600,4856827110,12660,12650,12660,12640,807
20231117,135500,4846622740,12650,12650,12660,12640,717
20231117,135400,4837552320,12650,12660,12660,12650,2159
20231117,135300,4810231650,12650,12650,12660,12640,765
20231117,135200,4800550390,12660,12650,12660,12640,712
20231117,135100,4791542330,12640,12640,12650,12640,1142
20231117,135000,4777101900,12640,12650,12650,12640,1069
20231117,134900,4763582410,12640,12630,12650,12630,484
20231117,134800,4757465290,12640,12640,12640,12630,1352
20231117,134700,4740379640,12630,12640,12640,12630,1525
20231117,134600,4721104020,12630,12640,12640,12630,750
20231117,134500,4711626890,12640,12640,12640,12630,1100
20231117,134400,4697725530,12640,12640,12640,12630,1308
20231117,134300,4681193100,12630,12640,12640,12630,1498
20231117,134200,4662266910,12640,12630,12640,12620,963
20231117,134100,4650106560,12630,12620,12630,12620,592
20231117,134000,4642629930,12620,12620,12630,12610,915
20231117,133900,4631084990,12620,12620,12620,12610,837
20231117,133800,4620527740,12620,12620,12630,12610,1060
20231117,133700,4607148820,12630,12620,12630,12610,870
20231117,133600,4596166920,12630,12630,12630,12620,504
20231117,133500,4589801620,12620,12620,12630,12620,1028
20231117,133400,4576821520,12620,12620,12630,12620,955
20231117,133300,4564765440,12630,12630,12630,12620,797
20231117,133200,4554705980,12630,12620,12630,12610,1377
20231117,133100,4537325300,12620,12620,12620,12610,886
20231117,133000,4526144480,12620,12590,12620,12590,1023
20231117,132900,4513243450,12600,12600,12610,12580,858
20231117,132800,4502440170,12600,12590,12600,12580,445
20231117,132700,4496837810,12590,12600,12600,12580,1440
20231117,132600,4478699280,12590,12590,12600,12580,830
20231117,132500,4468251160,12580,12580,12590,12580,2138
20231117,132400,4441348320,12580,12570,12580,12560,982
20231117,132300,4429002980,12560,12550,12570,12550,789
20231117,132200,4419096060,12550,12560,12560,12540,616
20231117,132100,4411364710,12550,12530,12550,12530,1356
20231117,132000,4394358460,12540,12530,12540,12530,196
20231117,131900,4391902160,12530,12540,12540,12530,372
20231117,131800,4387238750,12530,12530,12530,12520,217
20231117,131700,4384519760,12520,12530,12540,12520,227
20231117,131600,4381674080,12530,12530,12540,12530,461
20231117,131500,4375897740,12530,12530,12540,12530,88
20231117,131400,4374795000,12530,12530,12540,12510,746
20231117,131300,4365452170,12530,12530,12530,12520,356
20231117,131200,4360991950,12520,12520,12540,12520,1753
20231117,131100,4339041340,12520,12530,12530,12520,243
20231117,131000,4335998970,12530,12520,12530,12520,241
20231117,130900,4332981150,12520,12530,12530,12520,314
20231117,130800,4329048420,12530,12520,12530,12520,279
20231117,130700,4325555040,12540,12530,12540,12520,281
20231117,130600,4322034210,12530,12540,12540,12530,405
20231117,130500,4316957950,12540,12520,12540,12520,244
20231117,130400,4313901700,12520,12510,12530,12510,272
20231117,130300,4310496110,12510,12510,12510,12510,225
20231117,130200,4307681360,12520,12520,12520,12520,201
20231117,130100,4305164840,12520,12520,12520,12500,471
20231117,130000,4299271220,12520,12510,12520,12510,257
20231117,125900,4296055740,12510,12500,12520,12500,253
20231117,125800,4292891910,12500,12500,12500,12490,416
20231117,125700,4287694380,12500,12500,12510,12500,528
20231117,125600,4281093030,12510,12520,12520,12500,114
20231117,125500,4279666060,12520,12510,12530,12500,470
20231117,125400,4273782690,12510,12520,12520,12510,73
20231117,125300,4272869150,12520,12520,12530,12510,353
20231117,125200,4268448440,12520,12520,12520,12520,218
20231117,125100,4265719080,12520,12530,12530,12520,256
20231117,125000,4262511410,12540,12500,12540,12500,244
20231117,124900,4259461330,12540,12540,12540,12510,537
20231117,124800,4252727500,12510,12540,12540,12510,484
20231117,124700,4246668980,12530,12530,12530,12520,500
20231117,124600,4240406580,12530,12530,12540,12530,211
20231117,124500,4237761690,12530,12540,12540,12500,405
20231117,124400,4232689650,12540,12540,12540,12540,206
20231117,124300,4230106410,12540,12540,12540,12530,514
20231117,124200,4223663500,12530,12530,12530,12530,292
20231117,124100,4220004740,12540,12530,12540,12530,603
20231117,124000,4212443130,12540,12540,12540,12530,723
20231117,123900,4203379130,12540,12510,12540,12510,833
20231117,123800,4192945050,12510,12520,12520,12510,183
20231117,123700,4190654460,12520,12540,12540,12520,331
20231117,123600,4186509180,12540,12540,12550,12530,1214
20231117,123500,4171284510,12540,12540,12550,12540,71
20231117,123400,4170393780,12540,12520,12540,12510,319
20231117,123300,4166398800,12520,12550,12550,12520,273
20231117,123200,4162975510,12550,12510,12550,12510,811
20231117,123100,4152824250,12510,12510,12510,12510,180
20231117,123000,4150572450,12510,12520,12520,12510,261
20231117,122900,4147306180,12520,12500,12520,12490,527
20231117,122800,4140718420,12480,12480,12480,12470,45
20231117,122700,4140157030,12480,12480,12490,12480,360
20231117,122600,4135662870,12480,12470,12480,12460,397
20231117,122500,4130714570,12470,12480,12480,12460,337
20231117,122400,4126511940,12480,12500,12500,12480,158
20231117,122300,4124539780,12500,12480,12500,12480,242
20231117,122200,4121519420,12460,12490,12490,12460,119
20231117,122100,4120034370,12470,12470,12480,12470,401
20231117,122000,4115032340,12480,12490,12500,12480,460
20231117,121900,4109287640,12490,12490,12490,12470,108
20231117,121800,4107939970,12490,12500,12500,12490,221
20231117,121700,4105177740,12500,12500,12500,12480,291
20231117,121600,4101545080,12500,12470,12500,12470,737
20231117,121500,4092344680,12450,12480,12480,12450,1023
20231117,121400,4079599140,12470,12500,12500,12470,605
20231117,121300,4072040780,12500,12490,12500,12480,359
20231117,121200,4067556660,12490,12500,12500,12490,310
20231117,121100,4063683260,12500,12500,12500,12500,202
20231117,121000,4061158260,12540,12500,12540,12500,800
20231117,120900,4051132930,12500,12530,12530,12490,155
20231117,120800,4049195410,12490,12490,12500,12490,221
20231117,120700,4046434820,12490,12500,12530,12490,308
20231117,120600,4042585330,12500,12480,12500,12470,343
20231117,120500,4038307160,12480,12480,12480,12460,1011
20231117,120400,4025699420,12480,12490,12490,12480,331
20231117,120300,4021565750,12490,12500,12500,12480,631
20231117,120200,4013689140,12500,12490,12500,12490,486
20231117,120100,4007617460,12500,12540,12540,12490,489
20231117,120000,4001504270,12540,12490,12540,12490,352
20231117,115900,3997100720,12490,12530,12540,12490,8687
20231117,115800,3888431600,12540,12550,12550,12530,134
20231117,115700,3886750780,12550,12540,12550,12540,345
20231117,115600,3882424080,12540,12540,12550,12540,904
20231117,115500,3871079920,12540,12540,12540,12530,285
20231117,115400,3867507030,12550,12540,12550,12540,422
20231117,115300,3862213340,12540,12540,12550,12540,117
20231117,115200,3860745860,12530,12530,12540,12530,198
20231117,115100,3858263510,12530,12540,12540,12520,643
20231117,115000,3850206760,12530,12540,12540,12520,377
20231117,114900,3845483960,12550,12520,12550,12520,78
20231117,114800,3844506040,12530,12530,12530,12520,561
20231117,114700,3837479930,12550,12530,12550,12530,356
20231117,114600,3833015800,12530,12530,12550,12530,256
20231117,114500,3829805660,12530,12540,12540,12520,1642
20231117,114400,3809235720,12540,12540,12540,12540,484
20231117,114300,3803166360,12530,12540,12540,12530,640
20231117,114200,3795144180,12540,12530,12540,12530,573
20231117,114100,3787961180,12540,12540,12540,12540,204
20231117,114000,3785403020,12550,12550,12560,12530,529
20231117,113900,3778766870,12550,12530,12550,12530,87
20231117,113800,3777675160,12530,12530,12550,12530,532
20231117,113700,3771006960,12530,12530,12530,12520,324
20231117,113600,3766949220,12550,12540,12550,12530,140
20231117,113500,3765194220,12530,12550,12560,12530,555
20231117,113400,3758236040,12540,12570,12580,12540,847
20231117,113300,3747603540,12570,12620,12620,12570,964
20231117,113200,3735474650,12620,12620,12620,12600,407
20231117,113100,3730339800,12640,12620,12640,12600,848
20231117,113000,3719644040,12620,12620,12630,12610,889
20231117,112900,3708422390,12630,12640,12640,12620,1333
20231117,112800,3691586910,12640,12640,12640,12630,428
20231117,112700,3686178100,12640,12650,12650,12620,370
20231117,112600,3681506850,12650,12590,12650,12590,2986
20231117,112500,3643796150,12590,12580,12600,12570,3315
20231117,112400,3602079610,12570,12580,12580,12560,1688
20231117,112300,3580868290,12580,12550,12580,12550,1230
20231117,112200,3565414910,12550,12560,12560,12550,274
20231117,112100,3561974650,12560,12560,12560,12560,190
20231117,112000,3559588250,12560,12530,12570,12530,481
20231117,111900,3553544730,12540,12550,12570,12530,468
20231117,111800,3547672060,12540,12540,12550,12540,151
20231117,111700,3545778130,12540,12530,12550,12530,210
20231117,111600,3543144430,12530,12550,12550,12520,515
20231117,111500,3536688380,12570,12550,12570,12550,382
20231117,111400,3531892300,12550,12560,12570,12550,144
20231117,111300,3530083790,12570,12520,12570,12520,108
20231117,111200,3528730630,12530,12520,12570,12510,644
20231117,111100,3520654780,12520,12530,12530,12510,1250
20231117,111000,3504998860,12540,12550,12550,12530,397
20231117,110900,3500019640,12540,12580,12580,12540,544
20231117,110800,3493182520,12580,12590,12590,12570,197
20231117,110700,3490703730,12590,12620,12620,12590,1085
20231117,110600,3477021980,12620,12600,12620,12590,970
20231117,110500,3464801760,12600,12570,12600,12570,459
20231117,110400,3459020830,12570,12590,12600,12560,1045
20231117,110300,3445870460,12590,12540,12590,12520,1677
20231117,110200,3424807760,12550,12490,12550,12490,2243
20231117,110100,3396716220,12490,12500,12500,12460,345
20231117,110000,3392414160,12470,12460,12500,12450,1376
20231117,105900,3375260200,12470,12460,12470,12440,1094
20231117,105800,3361628590,12460,12530,12540,12460,7199
20231117,105700,3271593610,12540,12560,12560,12540,283
20231117,105600,3268042400,12560,12550,12560,12550,428
20231117,105500,3262669050,12550,12560,12560,12550,110
20231117,105400,3261287500,12550,12560,12560,12550,479
20231117,105300,3255272060,12560,12540,12560,12540,317
20231117,105200,3251293500,12540,12560,12560,12540,320
20231117,105100,3247277990,12560,12560,12560,12560,201
20231117,105000,3244753430,12560,12540,12560,12530,968
20231117,104900,3232617650,12540,12550,12560,12540,660
20231117,104800,3224338150,12560,12550,12570,12550,305
20231117,104700,3220508600,12580,12570,12580,12550,693
20231117,104600,3211807880,12580,12540,12640,12540,640
20231117,104500,3203773250,12540,12560,12560,12530,771
20231117,104400,3194103340,12560,12560,12580,12550,2083
20231117,104300,3167939400,12560,12600,12620,12560,1123
20231117,104200,3153799870,12600,12660,12660,12600,1195
20231117,104100,3138713770,12660,12660,12660,12640,1485
20231117,104000,3119919700,12650,12660,12660,12650,2082
20231117,103900,3093563590,12660,12670,12670,12650,1657
20231117,103800,3072579890,12670,12660,12670,12640,3282
20231117,103700,3031020440,12660,12660,12660,12610,2504
20231117,103600,2999370150,12660,12670,12670,12630,2352
20231117,103500,2969605330,12670,12670,12680,12620,2890
20231117,103400,2933011620,12670,12670,12680,12660,4497
20231117,103300,2876001870,12670,12670,12670,12650,2136
20231117,103200,2848947700,12670,12680,12680,12660,2091
20231117,103100,2822448820,12680,12660,12680,12660,2391
20231117,103000,2792161770,12660,12650,12660,12650,2527
20231117,102900,2760174970,12650,12650,12660,12630,2075
20231117,102800,2733923340,12650,12630,12650,12630,6005
20231117,102700,2658015590,12620,12640,12640,12620,4542
20231117,102600,2600644370,12620,12640,12640,12620,2701
20231117,102500,2566539540,12630,12610,12640,12530,4249
20231117,102400,2512901730,12620,12620,12630,12620,3431
20231117,102300,2469580230,12620,12560,12620,12560,11093
20231117,102200,2329976030,12560,12530,12560,12520,3116
20231117,102100,2290896790,12530,12530,12530,12520,2068
20231117,102000,2264987770,12530,12490,12530,12490,1707
20231117,101900,2243617310,12530,12560,12560,12490,4966
20231117,101800,2181394850,12560,12550,12570,12550,1982
20231117,101700,2156491800,12570,12570,12570,12550,2611
20231117,101600,2123687030,12570,12580,12600,12560,5906
20231117,101500,2049348920,12570,12560,12580,12550,5535
20231117,101400,1979749090,12560,12530,12560,12520,5705
20231117,101300,1908193540,12530,12490,12530,12480,20819
20231117,101200,1647946600,12490,12480,12490,12480,4323
20231117,101100,1593976100,12470,12460,12470,12440,2947
20231117,101000,1557243050,12460,12420,12460,12420,6032
20231117,100900,1482217820,12420,12410,12420,12390,1658
20231117,100800,1461658490,12400,12420,12420,12400,561
20231117,100700,1454695820,12420,12430,12430,12400,296
20231117,100600,1451021370,12430,12430,12440,12390,1343
20231117,100500,1434335470,12410,12440,12440,12410,1116
20231117,100400,1420466110,12440,12440,12440,12420,3580
20231117,100300,1375947640,12440,12440,12440,12430,1217
20231117,100200,1360809360,12440,12440,12440,12430,494
20231117,100100,1354667490,12440,12430,12440,12430,1358
20231117,100000,1337786770,12440,12440,12440,12430,465
20231117,095900,1332002440,12440,12430,12440,12430,1045
20231117,095800,1319007910,12440,12440,12440,12420,752
20231117,095700,1309659720,12430,12440,12440,12420,1203
20231117,095600,1294704080,12440,12440,12450,12440,2811
20231117,095500,1259713270,12450,12440,12460,12440,4016
20231117,095400,1209724460,12430,12440,12450,12430,1224
20231117,095300,1194496170,12440,12430,12450,12430,2531
20231117,095200,1163006120,12440,12450,12450,12420,1382
20231117,095100,1145825830,12450,12450,12460,12430,948
20231117,095000,1134022300,12450,12470,12470,12420,1781
20231117,094900,1111830530,12470,12420,12470,12420,7377
20231117,094800,1020042950,12410,12350,12430,12350,15487
20231117,094700,828315020,12350,12350,12350,12340,2713
20231117,094600,794810040,12350,12330,12350,12330,2442
20231117,094500,764680280,12330,12330,12330,12300,1556
20231117,094400,745496560,12330,12270,12330,12270,3256
20231117,094300,705426080,12270,12260,12290,12260,1238
20231117,094200,690232160,12260,12220,12260,12220,1168
20231117,094100,675942150,12220,12210,12220,12210,175
20231117,094000,673804800,12210,12220,12220,12210,84
20231117,093900,672778590,12220,12220,12220,12210,305
20231117,093800,669053580,12220,12220,12220,12210,661
20231117,093700,660978700,12220,12230,12230,12220,304
20231117,093600,657261080,12240,12250,12250,12240,107
20231117,093500,655950730,12270,12250,12270,12250,625
20231117,093400,648293240,12270,12270,12280,12260,865
20231117,093300,637681260,12280,12270,12280,12270,84
20231117,093200,636649760,12270,12290,12290,12270,75
20231117,093100,635729230,12290,12290,12290,12270,195
20231117,093000,633332700,12290,12260,12290,12260,192
20231117,092900,630978540,12260,12270,12290,12260,615
20231117,092800,623427750,12280,12270,12280,12270,108
20231117,092700,622101590,12290,12290,12290,12290,1108
20231117,092600,608484270,12280,12250,12280,12250,419
20231117,092500,603346450,12250,12270,12270,12250,593
20231117,092400,596078560,12270,12270,12280,12260,949
20231117,092300,584434700,12270,12280,12290,12260,109
20231117,092200,583096440,12280,12310,12310,12260,661
20231117,092100,574979450,12310,12290,12310,12270,539
20231117,092000,568355800,12300,12300,12340,12300,492
20231117,091900,562295450,12320,12330,12340,12290,2173
20231117,091800,535506100,12330,12210,12330,12210,5344
20231117,091700,469914720,12210,12160,12210,12140,3143
20231117,091600,431606780,12130,12100,12170,12100,6
20231117,091500,431533970,12190,12080,12190,12070,1852
20231117,091400,409010950,12080,12120,12120,12070,2779
20231117,091300,375408440,12120,12110,12120,12110,147
20231117,091200,373626820,12170,12110,12170,12100,1136
20231117,091100,359870830,12170,12110,12180,12100,418
20231117,091000,354810120,12100,12160,12160,12100,1548
20231117,090900,336017280,12100,12180,12180,12100,1042
20231117,090800,323348510,12180,12190,12190,12180,450
20231117,090700,317867240,12190,12240,12240,12190,2077
20231117,090600,292527670,12250,12220,12250,12200,956
20231117,090500,280856470,12220,12290,12290,12220,1594
20231117,090400,261301920,12290,12360,12360,12290,1454
20231117,090300,243406320,12310,12390,12390,12300,2533
20231117,090200,212090640,12390,12450,12480,12280,8618
20231117,090100,104904930,12450,12160,12460,12160,2663
20231117,090000,71997830,12150,12050,12150,12050,4229