KissMeData/274090/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,205300,1385478580,12840,12840,12840,12840,1279
20231117,205200,1385478580,12840,12840,12840,12840,0
20231117,205100,1385478580,12840,12840,12840,12840,0
20231117,205000,1385478580,12840,12840,12840,12840,0
20231117,204900,1385478580,12840,12840,12840,12840,0
20231117,204800,1385478580,12840,12840,12840,12840,0
20231117,204700,1385478580,12840,12840,12840,12840,0
20231117,204600,1385478580,12840,12840,12840,12840,0
20231117,204500,1385478580,12840,12840,12840,12840,0
20231117,204400,1385478580,12840,12840,12840,12840,0
20231117,204300,1385478580,12840,12840,12840,12840,0
20231117,204200,1385478580,12840,12840,12840,12840,0
20231117,204100,1385478580,12840,12840,12840,12840,0
20231117,204000,1385478580,12840,12840,12840,12840,0
20231117,203900,1385478580,12840,12840,12840,12840,0
20231117,203800,1385478580,12840,12840,12840,12840,0
20231117,203700,1385478580,12840,12840,12840,12840,0
20231117,203600,1385478580,12840,12840,12840,12840,0
20231117,203500,1385478580,12840,12840,12840,12840,0
20231117,203400,1385478580,12840,12840,12840,12840,0
20231117,203300,1385478580,12840,12840,12840,12840,0
20231117,203200,1385478580,12840,12840,12840,12840,0
20231117,203100,1385478580,12840,12840,12840,12840,0
20231117,203000,1385478580,12840,12840,12840,12840,0
20231117,202900,1385478580,12840,12840,12840,12840,0
20231117,202800,1385478580,12840,12840,12840,12840,0
20231117,202700,1385478580,12840,12840,12840,12840,0
20231117,202600,1385478580,12840,12840,12840,12840,0
20231117,202500,1385478580,12840,12840,12840,12840,0
20231117,202400,1385478580,12840,12840,12840,12840,0
20231117,202300,1385478580,12840,12840,12840,12840,1279
20231117,202200,1385478580,12840,12840,12840,12840,0
20231117,202100,1385478580,12840,12840,12840,12840,0
20231117,202000,1385478580,12840,12840,12840,12840,0
20231117,201900,1385478580,12840,12840,12840,12840,0
20231117,201800,1385478580,12840,12840,12840,12840,0
20231117,201700,1385478580,12840,12840,12840,12840,0
20231117,201600,1385478580,12840,12840,12840,12840,0
20231117,201500,1385478580,12840,12840,12840,12840,0
20231117,201400,1385478580,12840,12840,12840,12840,0
20231117,201300,1385478580,12840,12840,12840,12840,0
20231117,201200,1385478580,12840,12840,12840,12840,0
20231117,201100,1385478580,12840,12840,12840,12840,0
20231117,201000,1385478580,12840,12840,12840,12840,0
20231117,200900,1385478580,12840,12840,12840,12840,0
20231117,200800,1385478580,12840,12840,12840,12840,0
20231117,200700,1385478580,12840,12840,12840,12840,0
20231117,200600,1385478580,12840,12840,12840,12840,0
20231117,200500,1385478580,12840,12840,12840,12840,0
20231117,200400,1385478580,12840,12840,12840,12840,0
20231117,200300,1385478580,12840,12840,12840,12840,0
20231117,200200,1385478580,12840,12840,12840,12840,0
20231117,200100,1385478580,12840,12840,12840,12840,0
20231117,200000,1385478580,12840,12840,12840,12840,0
20231117,195900,1385478580,12840,12840,12840,12840,0
20231117,195800,1385478580,12840,12840,12840,12840,0
20231117,195700,1385478580,12840,12840,12840,12840,0
20231117,195600,1385478580,12840,12840,12840,12840,0
20231117,195500,1385478580,12840,12840,12840,12840,0
20231117,195400,1385478580,12840,12840,12840,12840,0
20231117,195300,1385478580,12840,12840,12840,12840,1279
20231117,195200,1385478580,12840,12840,12840,12840,0
20231117,195100,1385478580,12840,12840,12840,12840,0
20231117,195000,1385478580,12840,12840,12840,12840,0
20231117,194900,1385478580,12840,12840,12840,12840,0
20231117,194800,1385478580,12840,12840,12840,12840,0
20231117,194700,1385478580,12840,12840,12840,12840,0
20231117,194600,1385478580,12840,12840,12840,12840,0
20231117,194500,1385478580,12840,12840,12840,12840,0
20231117,194400,1385478580,12840,12840,12840,12840,0
20231117,194300,1385478580,12840,12840,12840,12840,0
20231117,194200,1385478580,12840,12840,12840,12840,0
20231117,194100,1385478580,12840,12840,12840,12840,0
20231117,194000,1385478580,12840,12840,12840,12840,0
20231117,193900,1385478580,12840,12840,12840,12840,0
20231117,193800,1385478580,12840,12840,12840,12840,0
20231117,193700,1385478580,12840,12840,12840,12840,0
20231117,193600,1385478580,12840,12840,12840,12840,0
20231117,193500,1385478580,12840,12840,12840,12840,0
20231117,193400,1385478580,12840,12840,12840,12840,0
20231117,193300,1385478580,12840,12840,12840,12840,0
20231117,193200,1385478580,12840,12840,12840,12840,0
20231117,193100,1385478580,12840,12840,12840,12840,0
20231117,193000,1385478580,12840,12840,12840,12840,0
20231117,192900,1385478580,12840,12840,12840,12840,0
20231117,192800,1385478580,12840,12840,12840,12840,0
20231117,192700,1385478580,12840,12840,12840,12840,0
20231117,192600,1385478580,12840,12840,12840,12840,0
20231117,192500,1385478580,12840,12840,12840,12840,0
20231117,192400,1385478580,12840,12840,12840,12840,0
20231117,192300,1385478580,12840,12840,12840,12840,1279
20231117,192200,1385478580,12840,12840,12840,12840,0
20231117,192100,1385478580,12840,12840,12840,12840,0
20231117,192000,1385478580,12840,12840,12840,12840,0
20231117,191900,1385478580,12840,12840,12840,12840,0
20231117,191800,1385478580,12840,12840,12840,12840,0
20231117,191700,1385478580,12840,12840,12840,12840,0
20231117,191600,1385478580,12840,12840,12840,12840,0
20231117,191500,1385478580,12840,12840,12840,12840,0
20231117,191400,1385478580,12840,12840,12840,12840,0
20231117,191300,1385478580,12840,12840,12840,12840,0
20231117,191200,1385478580,12840,12840,12840,12840,0
20231117,191100,1385478580,12840,12840,12840,12840,0
20231117,191000,1385478580,12840,12840,12840,12840,0
20231117,190900,1385478580,12840,12840,12840,12840,0
20231117,190800,1385478580,12840,12840,12840,12840,0
20231117,190700,1385478580,12840,12840,12840,12840,0
20231117,190600,1385478580,12840,12840,12840,12840,0
20231117,190500,1385478580,12840,12840,12840,12840,0
20231117,190400,1385478580,12840,12840,12840,12840,0
20231117,190300,1385478580,12840,12840,12840,12840,0
20231117,190200,1385478580,12840,12840,12840,12840,0
20231117,190100,1385478580,12840,12840,12840,12840,0
20231117,190000,1385478580,12840,12840,12840,12840,0
20231117,185900,1385478580,12840,12840,12840,12840,0
20231117,185800,1385478580,12840,12840,12840,12840,0
20231117,185700,1385478580,12840,12840,12840,12840,0
20231117,185600,1385478580,12840,12840,12840,12840,0
20231117,185500,1385478580,12840,12840,12840,12840,0
20231117,185400,1385478580,12840,12840,12840,12840,0
20231117,185300,1385478580,12840,12840,12840,12840,1279
20231117,185200,1385478580,12840,12840,12840,12840,0
20231117,185100,1385478580,12840,12840,12840,12840,0
20231117,185000,1385478580,12840,12840,12840,12840,0
20231117,184900,1385478580,12840,12840,12840,12840,0
20231117,184800,1385478580,12840,12840,12840,12840,0
20231117,184700,1385478580,12840,12840,12840,12840,0
20231117,184600,1385478580,12840,12840,12840,12840,0
20231117,184500,1385478580,12840,12840,12840,12840,0
20231117,184400,1385478580,12840,12840,12840,12840,0
20231117,184300,1385478580,12840,12840,12840,12840,0
20231117,184200,1385478580,12840,12840,12840,12840,0
20231117,184100,1385478580,12840,12840,12840,12840,0
20231117,184000,1385478580,12840,12840,12840,12840,0
20231117,183900,1385478580,12840,12840,12840,12840,0
20231117,183800,1385478580,12840,12840,12840,12840,0
20231117,183700,1385478580,12840,12840,12840,12840,0
20231117,183600,1385478580,12840,12840,12840,12840,0
20231117,183500,1385478580,12840,12840,12840,12840,0
20231117,183400,1385478580,12840,12840,12840,12840,0
20231117,183300,1385478580,12840,12840,12840,12840,0
20231117,183200,1385478580,12840,12840,12840,12840,0
20231117,183100,1385478580,12840,12840,12840,12840,0
20231117,183000,1385478580,12840,12840,12840,12840,0
20231117,182900,1385478580,12840,12840,12840,12840,0
20231117,182800,1385478580,12840,12840,12840,12840,0
20231117,182700,1385478580,12840,12840,12840,12840,0
20231117,182600,1385478580,12840,12840,12840,12840,0
20231117,182500,1385478580,12840,12840,12840,12840,0
20231117,182400,1385478580,12840,12840,12840,12840,0
20231117,182300,1385478580,12840,12840,12840,12840,1279
20231117,182200,1385478580,12840,12840,12840,12840,0
20231117,182100,1385478580,12840,12840,12840,12840,0
20231117,182000,1385478580,12840,12840,12840,12840,0
20231117,181900,1385478580,12840,12840,12840,12840,0
20231117,181800,1385478580,12840,12840,12840,12840,0
20231117,181700,1385478580,12840,12840,12840,12840,0
20231117,181600,1385478580,12840,12840,12840,12840,0
20231117,181500,1385478580,12840,12840,12840,12840,0
20231117,181400,1385478580,12840,12840,12840,12840,0
20231117,181300,1385478580,12840,12840,12840,12840,0
20231117,181200,1385478580,12840,12840,12840,12840,0
20231117,181100,1385478580,12840,12840,12840,12840,0
20231117,181000,1385478580,12840,12840,12840,12840,0
20231117,180900,1385478580,12840,12840,12840,12840,0
20231117,180800,1385478580,12840,12840,12840,12840,0
20231117,180700,1385478580,12840,12840,12840,12840,0
20231117,180600,1385478580,12840,12840,12840,12840,0
20231117,180500,1385478580,12840,12840,12840,12840,0
20231117,180400,1385478580,12840,12840,12840,12840,0
20231117,180300,1385478580,12840,12840,12840,12840,0
20231117,180200,1385478580,12840,12840,12840,12840,0
20231117,180100,1385478580,12840,12840,12840,12840,0
20231117,180000,1385478580,12840,12840,12840,12840,0
20231117,175900,1385478580,12840,12840,12840,12840,0
20231117,175800,1385478580,12840,12840,12840,12840,0
20231117,175700,1385478580,12840,12840,12840,12840,0
20231117,175600,1385478580,12840,12840,12840,12840,0
20231117,175500,1385478580,12840,12840,12840,12840,0
20231117,175400,1385478580,12840,12840,12840,12840,0
20231117,175300,1385478580,12840,12840,12840,12840,1279
20231117,175200,1385478580,12840,12840,12840,12840,0
20231117,175100,1385478580,12840,12840,12840,12840,0
20231117,175000,1385478580,12840,12840,12840,12840,0
20231117,174900,1385478580,12840,12840,12840,12840,0
20231117,174800,1385478580,12840,12840,12840,12840,0
20231117,174700,1385478580,12840,12840,12840,12840,0
20231117,174600,1385478580,12840,12840,12840,12840,0
20231117,174500,1385478580,12840,12840,12840,12840,0
20231117,174400,1385478580,12840,12840,12840,12840,0
20231117,174300,1385478580,12840,12840,12840,12840,0
20231117,174200,1385478580,12840,12840,12840,12840,0
20231117,174100,1385478580,12840,12840,12840,12840,0
20231117,174000,1385478580,12840,12840,12840,12840,0
20231117,173900,1385478580,12840,12840,12840,12840,0
20231117,173800,1385478580,12840,12840,12840,12840,0
20231117,173700,1385478580,12840,12840,12840,12840,0
20231117,173600,1385478580,12840,12840,12840,12840,0
20231117,173500,1385478580,12840,12840,12840,12840,0
20231117,173400,1385478580,12840,12840,12840,12840,0
20231117,173300,1385478580,12840,12840,12840,12840,0
20231117,173200,1385478580,12840,12840,12840,12840,0
20231117,173100,1385478580,12840,12840,12840,12840,0
20231117,173000,1385478580,12840,12840,12840,12840,0
20231117,172900,1385478580,12840,12840,12840,12840,0
20231117,172800,1385478580,12840,12840,12840,12840,0
20231117,172700,1385478580,12840,12840,12840,12840,0
20231117,172600,1385478580,12840,12840,12840,12840,0
20231117,172500,1385478580,12840,12840,12840,12840,0
20231117,172400,1385478580,12840,12840,12840,12840,0
20231117,172300,1385478580,12840,12840,12840,12840,1279
20231117,172200,1385478580,12840,12840,12840,12840,0
20231117,172100,1385478580,12840,12840,12840,12840,0
20231117,172000,1385478580,12840,12840,12840,12840,0
20231117,171900,1385478580,12840,12840,12840,12840,0
20231117,171800,1385478580,12840,12840,12840,12840,0
20231117,171700,1385478580,12840,12840,12840,12840,0
20231117,171600,1385478580,12840,12840,12840,12840,0
20231117,171500,1385478580,12840,12840,12840,12840,0
20231117,171400,1385478580,12840,12840,12840,12840,0
20231117,171300,1385478580,12840,12840,12840,12840,0
20231117,171200,1385478580,12840,12840,12840,12840,0
20231117,171100,1385478580,12840,12840,12840,12840,0
20231117,171000,1385478580,12840,12840,12840,12840,0
20231117,170900,1385478580,12840,12840,12840,12840,0
20231117,170800,1385478580,12840,12840,12840,12840,0
20231117,170700,1385478580,12840,12840,12840,12840,0
20231117,170600,1385478580,12840,12840,12840,12840,0
20231117,170500,1385478580,12840,12840,12840,12840,0
20231117,170400,1385478580,12840,12840,12840,12840,0
20231117,170300,1385478580,12840,12840,12840,12840,0
20231117,170200,1385478580,12840,12840,12840,12840,0
20231117,170100,1385478580,12840,12840,12840,12840,0
20231117,170000,1385478580,12840,12840,12840,12840,0
20231117,165900,1385478580,12840,12840,12840,12840,0
20231117,165800,1385478580,12840,12840,12840,12840,0
20231117,165700,1385478580,12840,12840,12840,12840,0
20231117,165600,1385478580,12840,12840,12840,12840,0
20231117,165500,1385478580,12840,12840,12840,12840,0
20231117,165400,1385478580,12840,12840,12840,12840,0
20231117,165300,1385478580,12840,12840,12840,12840,1279
20231117,165200,1385478580,12840,12840,12840,12840,0
20231117,165100,1385478580,12840,12840,12840,12840,0
20231117,165000,1385478580,12840,12840,12840,12840,0
20231117,164900,1385478580,12840,12840,12840,12840,0
20231117,164800,1385478580,12840,12840,12840,12840,0
20231117,164700,1385478580,12840,12840,12840,12840,0
20231117,164600,1385478580,12840,12840,12840,12840,0
20231117,164500,1385478580,12840,12840,12840,12840,0
20231117,164400,1385478580,12840,12840,12840,12840,0
20231117,164300,1385478580,12840,12840,12840,12840,0
20231117,164200,1385478580,12840,12840,12840,12840,0
20231117,164100,1385478580,12840,12840,12840,12840,0
20231117,164000,1385478580,12840,12840,12840,12840,0
20231117,163900,1385478580,12840,12840,12840,12840,0
20231117,163800,1385478580,12840,12840,12840,12840,0
20231117,163700,1385478580,12840,12840,12840,12840,0
20231117,163600,1385478580,12840,12840,12840,12840,0
20231117,163500,1385478580,12840,12840,12840,12840,0
20231117,163400,1385478580,12840,12840,12840,12840,0
20231117,163300,1385478580,12840,12840,12840,12840,0
20231117,163200,1385478580,12840,12840,12840,12840,0
20231117,163100,1385478580,12840,12840,12840,12840,0
20231117,163000,1385478580,12840,12840,12840,12840,0
20231117,162900,1385478580,12840,12840,12840,12840,0
20231117,162800,1385478580,12840,12840,12840,12840,0
20231117,162700,1385478580,12840,12840,12840,12840,0
20231117,162600,1385478580,12840,12840,12840,12840,0
20231117,162500,1385478580,12840,12840,12840,12840,0
20231117,162400,1385478580,12840,12840,12840,12840,0
20231117,162300,1385478580,12840,12840,12840,12840,1279
20231117,162200,1385478580,12840,12840,12840,12840,0
20231117,162100,1385478580,12840,12840,12840,12840,0
20231117,162000,1385478580,12840,12840,12840,12840,0
20231117,161900,1385478580,12840,12840,12840,12840,0
20231117,161800,1385478580,12840,12840,12840,12840,0
20231117,161700,1385478580,12840,12840,12840,12840,0
20231117,161600,1385478580,12840,12840,12840,12840,0
20231117,161500,1385478580,12840,12840,12840,12840,0
20231117,161400,1385478580,12840,12840,12840,12840,0
20231117,161300,1385478580,12840,12840,12840,12840,0
20231117,161200,1385478580,12840,12840,12840,12840,0
20231117,161100,1385478580,12840,12840,12840,12840,0
20231117,161000,1385478580,12840,12840,12840,12840,0
20231117,160900,1385478580,12840,12840,12840,12840,0
20231117,160800,1385478580,12840,12840,12840,12840,0
20231117,160700,1385478580,12840,12840,12840,12840,0
20231117,160600,1385478580,12840,12840,12840,12840,0
20231117,160500,1385478580,12840,12840,12840,12840,0
20231117,160400,1385478580,12840,12840,12840,12840,0
20231117,160300,1385478580,12840,12840,12840,12840,0
20231117,160200,1385478580,12840,12840,12840,12840,0
20231117,160100,1385478580,12840,12840,12840,12840,0
20231117,160000,1385478580,12840,12840,12840,12840,0
20231117,155900,1385478580,12840,12840,12840,12840,0
20231117,155800,1385478580,12840,12840,12840,12840,0
20231117,155700,1385478580,12840,12840,12840,12840,0
20231117,155600,1385478580,12840,12840,12840,12840,0
20231117,155500,1385478580,12840,12840,12840,12840,0
20231117,155400,1385478580,12840,12840,12840,12840,0
20231117,155300,1385478580,12840,12840,12840,12840,1279
20231117,155200,1385478580,12840,12840,12840,12840,0
20231117,155100,1385478580,12840,12840,12840,12840,0
20231117,155000,1385478580,12840,12840,12840,12840,0
20231117,154900,1385478580,12840,12840,12840,12840,0
20231117,154800,1385478580,12840,12840,12840,12840,0
20231117,154700,1385478580,12840,12840,12840,12840,0
20231117,154600,1385478580,12840,12840,12840,12840,0
20231117,154500,1385478580,12840,12840,12840,12840,0
20231117,154400,1385478580,12840,12840,12840,12840,0
20231117,154300,1385478580,12840,12840,12840,12840,0
20231117,154200,1385478580,12840,12840,12840,12840,0
20231117,154100,1385478580,12840,12840,12840,12840,0
20231117,154000,1385478580,12840,12840,12840,12840,0
20231117,153900,1385478580,12840,12840,12840,12840,0
20231117,153800,1385478580,12840,12840,12840,12840,0
20231117,153700,1385478580,12840,12840,12840,12840,0
20231117,153600,1385478580,12840,12840,12840,12840,0
20231117,153500,1385478580,12840,12840,12840,12840,0
20231117,153400,1385478580,12840,12840,12840,12840,0
20231117,153300,1385478580,12840,12840,12840,12840,0
20231117,153200,1385478580,12840,12840,12840,12840,0
20231117,153100,1385478580,12840,12840,12840,12840,0
20231117,153000,1385478580,12840,12840,12840,12840,1279
20231117,152900,1369056220,12980,12980,12980,12980,0
20231117,152800,1369056220,12980,12980,12980,12980,0
20231117,152700,1369056220,12980,12980,12980,12980,0
20231117,152600,1369056220,12980,12980,12980,12980,0
20231117,152500,1369056220,12980,12980,12980,12980,0
20231117,152400,1369056220,12980,12980,12980,12980,0
20231117,152300,1369056220,12980,12980,12980,12980,0
20231117,152200,1369056220,12980,12980,12980,12980,0
20231117,152100,1369056220,12980,12980,12980,12980,0
20231117,152000,1369056220,12980,12980,12980,12980,0
20231117,151900,1369056220,12980,12840,12980,12840,960
20231117,151800,1356687400,12780,12770,12780,12770,215
20231117,151700,1353941350,12770,12730,12770,12730,159
20231117,151600,1351916790,12720,12740,12740,12710,1149
20231117,151500,1337302620,12740,12740,12740,12740,437
20231117,151400,1331735240,12740,12750,12760,12740,439
20231117,151300,1326139340,12740,12740,12740,12720,637
20231117,151200,1318031740,12740,12740,12740,12740,106
20231117,151100,1316681300,12740,12750,12750,12740,324
20231117,151000,1312553420,12760,12730,12760,12730,145
20231117,150900,1310707420,12730,12730,12730,12730,150
20231117,150800,1308797920,12740,12760,12760,12740,336
20231117,150700,1304514910,12750,12750,12750,12750,201
20231117,150600,1301952160,12720,12720,12730,12720,421
20231117,150500,1296595730,12730,12730,12730,12730,133
20231117,150400,1294902640,12730,12740,12740,12720,616
20231117,150300,1287064410,12740,12740,12770,12740,384
20231117,150200,1282169130,12730,12730,12730,12730,145
20231117,150100,1280323280,12720,12720,12720,12720,203
20231117,150000,1277741120,12720,12730,12730,12720,299
20231117,145900,1273936340,12750,12720,12750,12720,175
20231117,145800,1271709920,12720,12720,12720,12720,490
20231117,145700,1265477120,12730,12750,12750,12730,333
20231117,145600,1261235750,12740,12740,12740,12740,136
20231117,145500,1259503110,12730,12730,12730,12730,287
20231117,145400,1255849600,12750,12740,12750,12730,217
20231117,145300,1253085940,12730,12730,12730,12730,127
20231117,145200,1251469230,12740,12750,12750,12740,241
20231117,145100,1248397870,12750,12750,12750,12750,178
20231117,145000,1246128370,12750,12720,12750,12710,1982
20231117,144900,1220922080,12730,12730,12730,12720,415
20231117,144800,1215640400,12740,12750,12750,12740,20
20231117,144700,1215385590,12750,12750,12750,12750,13
20231117,144600,1215219840,12770,12780,12780,12770,130
20231117,144500,1213559590,12770,12770,12770,12770,310
20231117,144400,1209600890,12770,12740,12770,12740,533
20231117,144300,1202801740,12740,12730,12740,12730,216
20231117,144200,1200051180,12740,12740,12740,12740,70
20231117,144100,1199159380,12740,12730,12760,12730,177
20231117,144000,1196905510,12730,12740,12740,12730,333
20231117,143900,1192665570,12740,12720,12740,12720,130
20231117,143800,1191011950,12720,12740,12740,12720,716
20231117,143700,1181893050,12740,12720,12740,12710,677
20231117,143600,1173275210,12720,12720,12730,12720,958
20231117,143500,1161088460,12730,12730,12730,12720,178
20231117,143400,1158823780,12730,12730,12730,12730,91
20231117,143300,1157665350,12720,12720,12720,12720,685
20231117,143200,1148952150,12730,12720,12730,12720,227
20231117,143100,1146063910,12730,12740,12740,12730,149
20231117,143000,1144166460,12730,12750,12750,12730,1070
20231117,142900,1130537660,12760,12760,12760,12760,50
20231117,142800,1129899660,12760,12750,12760,12750,148
20231117,142700,1128012490,12750,12750,12750,12750,362
20231117,142600,1123396990,12750,12760,12760,12750,172
20231117,142500,1121203850,12760,12750,12760,12750,194
20231117,142400,1118729910,12750,12770,12770,12750,1260
20231117,142300,1102657430,12770,12770,12770,12770,560
20231117,142200,1095506230,12760,12770,12770,12760,168
20231117,142100,1093362400,12770,12790,12790,12770,202
20231117,142000,1090781670,12790,12840,12840,12790,11
20231117,141900,1090640930,12760,12760,12770,12760,646
20231117,141800,1082397640,12760,12790,12790,12760,136
20231117,141700,1080662220,12790,12760,12800,12760,214
20231117,141600,1077925060,12760,12780,12780,12760,1869
20231117,141500,1054053390,12790,12800,12800,12790,307
20231117,141400,1050126460,12810,12800,12810,12800,1172
20231117,141300,1035123820,12810,12820,12820,12810,1479
20231117,141200,1016177810,12820,12820,12820,12820,577
20231117,141100,1008780670,12830,12830,12840,12830,1193
20231117,141000,993473420,12840,12830,12840,12830,204
20231117,140900,990855770,12840,12840,12840,12840,11
20231117,140800,990714530,12830,12840,12840,12830,501
20231117,140700,984283390,12840,12850,12850,12840,166
20231117,140600,982151750,12850,12850,12860,12850,319
20231117,140500,978051600,12860,12860,12860,12850,52
20231117,140400,977383300,12870,12880,12880,12870,16
20231117,140300,977177230,12890,12890,12890,12890,46
20231117,140200,976584290,12890,12890,12890,12890,0
20231117,140100,976584290,12890,12890,12890,12890,40
20231117,140000,976068690,12900,12900,12900,12900,17
20231117,135900,975849390,12900,12900,12900,12900,0
20231117,135800,975849390,12900,12900,12900,12900,0
20231117,135700,975849390,12900,12900,12900,12900,10
20231117,135600,975720390,12900,12900,12900,12900,0
20231117,135500,975720390,12900,12900,12900,12900,1
20231117,135400,975707490,12870,12870,12870,12870,49
20231117,135300,975076860,12850,12870,12870,12850,269
20231117,135200,971617710,12890,12880,12890,12880,4
20231117,135100,971566170,12870,12870,12870,12870,400
20231117,135000,966418170,12870,12880,12880,12870,303
20231117,134900,962518360,12890,12900,12900,12890,42
20231117,134800,961976820,12890,12890,12890,12890,0
20231117,134700,961976820,12890,12890,12890,12890,0
20231117,134600,961976820,12890,12880,12890,12880,41
20231117,134500,961448660,12890,12890,12890,12890,13
20231117,134400,961281090,12900,12900,12900,12900,25
20231117,134300,960958590,12900,12900,12900,12900,1
20231117,134200,960945690,12880,12880,12880,12880,0
20231117,134100,960945690,12880,12900,12900,12880,44
20231117,134000,960378870,12900,12900,12900,12900,0
20231117,133900,960378870,12900,12900,12900,12900,30
20231117,133800,959991870,12900,12900,12900,12900,0
20231117,133700,959991870,12900,12880,12900,12880,344
20231117,133600,955560870,12890,12890,12890,12890,277
20231117,133500,951990340,12890,12890,12890,12890,12
20231117,133400,951835660,12890,12890,12890,12890,0
20231117,133300,951835660,12890,12890,12890,12890,0
20231117,133200,951835660,12890,12890,12890,12890,13
20231117,133100,951668090,12890,12890,12890,12890,0
20231117,133000,951668090,12890,12890,12890,12890,5
20231117,132900,951603640,12890,12890,12890,12890,48
20231117,132800,950984920,12870,12870,12870,12870,0
20231117,132700,950984920,12870,12870,12870,12870,0
20231117,132600,950984920,12870,12870,12890,12870,91
20231117,132500,949813470,12880,12880,12880,12880,3
20231117,132400,949774830,12860,12890,12890,12860,62
20231117,132300,948977090,12890,12890,12890,12890,12
20231117,132200,948822410,12870,12880,12880,12870,10
20231117,132100,948693690,12880,12880,12880,12880,10
20231117,132000,948564890,12890,12890,12890,12890,13
20231117,131900,948397320,12890,12890,12890,12890,0
20231117,131800,948397320,12890,12890,12890,12890,13
20231117,131700,948229750,12890,12890,12890,12890,2
20231117,131600,948203970,12890,12890,12890,12890,0
20231117,131500,948203970,12890,12890,12890,12890,14
20231117,131400,948023510,12900,12900,12900,12900,2
20231117,131300,947997710,12870,12880,12880,12870,83
20231117,131200,946929110,12900,12890,12900,12890,22
20231117,131100,946645420,12900,12900,12900,12900,0
20231117,131000,946645420,12900,12900,12900,12900,4
20231117,130900,946593820,12900,12900,12900,12900,17
20231117,130800,946374520,12880,12890,12890,12880,4
20231117,130700,946322980,12890,12890,12890,12890,20
20231117,130600,946065180,12890,12900,12900,12890,34
20231117,130500,945626780,12900,12900,12900,12900,0
20231117,130400,945626780,12900,12900,12900,12900,0
20231117,130300,945626780,12900,12900,12900,12900,15
20231117,130200,945433280,12900,12900,12900,12900,0
20231117,130100,945433280,12900,12900,12900,12900,10
20231117,130000,945304280,12880,12880,12880,12880,0
20231117,125900,945304280,12880,12880,12880,12880,41
20231117,125800,944776200,12900,12900,12900,12900,15
20231117,125700,944582700,12900,12900,12900,12900,30
20231117,125600,944195700,12900,12900,12900,12900,0
20231117,125500,944195700,12900,12880,12900,12880,52
20231117,125400,943525700,12880,12880,12880,12880,88
20231117,125300,942392260,12900,12900,12900,12900,0
20231117,125200,942392260,12900,12900,12900,12900,18
20231117,125100,942160060,12900,12900,12900,12900,0
20231117,125000,942160060,12900,12900,12900,12900,50
20231117,124900,941515060,12900,12880,12900,12880,36
20231117,124800,941051180,12900,12900,12900,12900,222
20231117,124700,938187380,12950,12950,12950,12950,0
20231117,124600,938187380,12950,12950,12950,12950,12
20231117,124500,938031980,12950,12950,12950,12950,0
20231117,124400,938031980,12950,12950,12950,12950,13
20231117,124300,937863630,12900,12900,12900,12900,0
20231117,124200,937863630,12900,12900,12900,12900,0
20231117,124100,937863630,12900,12960,12960,12900,87
20231117,124000,936738520,12950,12950,12950,12950,24
20231117,123900,936427720,12950,12950,12950,12950,83
20231117,123800,935352870,12960,12960,12960,12960,12
20231117,123700,935197350,12950,12950,12950,12950,7
20231117,123600,935106700,12950,12950,12950,12950,149
20231117,123500,933177150,12950,12940,12950,12940,16
20231117,123400,932969980,12940,12940,12940,12940,0
20231117,123300,932969980,12940,12940,12940,12930,74
20231117,123200,932012860,12940,12940,12940,12940,16
20231117,123100,931805820,12940,12940,12940,12940,10
20231117,123000,931676420,12940,12940,12940,12940,0
20231117,122900,931676420,12940,12940,12940,12940,16
20231117,122800,931469380,12930,12930,12930,12930,0
20231117,122700,931469380,12930,12930,12930,12930,82
20231117,122600,930409120,12930,12930,12930,12930,0
20231117,122500,930409120,12930,12930,12930,12930,1
20231117,122400,930396190,12930,12930,12930,12930,105
20231117,122300,929038540,12920,12920,12920,12920,0
20231117,122200,929038540,12920,12920,12920,12920,0
20231117,122100,929038540,12920,12920,12920,12920,2
20231117,122000,929012700,12900,12900,12900,12900,9
20231117,121900,928896600,12900,12900,12900,12900,50
20231117,121800,928251600,12900,12900,12900,12900,16
20231117,121700,928045200,12880,12880,12880,12880,100
20231117,121600,926757200,12880,12880,12880,12880,38
20231117,121500,926267760,12900,12900,12900,12900,11
20231117,121400,926125860,12900,12900,12900,12900,0
20231117,121300,926125860,12900,12900,12900,12900,200
20231117,121200,923545860,12900,12900,12900,12900,24
20231117,121100,923236260,12880,12880,12880,12880,10
20231117,121000,923107460,12900,12900,12900,12900,12
20231117,120900,922952660,12900,12900,12900,12900,0
20231117,120800,922952660,12900,12900,12900,12900,30
20231117,120700,922565660,12930,12930,12930,12930,14
20231117,120600,922384640,12940,12940,12940,12940,0
20231117,120500,922384640,12940,12940,12940,12940,0
20231117,120400,922384640,12940,12940,12940,12940,12
20231117,120300,922229360,12940,12940,12940,12940,9
20231117,120200,922112900,12950,12950,12950,12950,105
20231117,120100,920753150,12940,12940,12940,12940,5
20231117,120000,920688450,12860,12950,12950,12860,42
20231117,115900,920148240,12950,12950,12950,12950,0
20231117,115800,920148240,12950,12940,12950,12940,17
20231117,115700,919928140,12940,12940,12940,12940,2
20231117,115600,919902260,12940,12940,12940,12940,0
20231117,115500,919902260,12940,12860,12940,12860,19
20231117,115400,919656800,12860,12860,12860,12860,50
20231117,115300,919013800,12880,12940,12940,12880,26
20231117,115200,918678200,12950,12950,12950,12950,0
20231117,115100,918678200,12950,12950,12950,12950,0
20231117,115000,918678200,12950,12950,12950,12880,18
20231117,114900,918445170,12950,12950,12950,12950,1
20231117,114800,918432220,12960,12960,12960,12960,1
20231117,114700,918419260,12960,12960,12960,12960,11
20231117,114600,918276700,12960,12960,12960,12960,40
20231117,114500,917758300,12960,12960,12960,12960,1
20231117,114400,917745340,12960,12960,12960,12960,16
20231117,114300,917537980,12930,12930,12930,12930,0
20231117,114200,917537980,12930,12930,12930,12930,18
20231117,114100,917305240,12930,12880,12930,12880,122
20231117,114000,915733380,12860,12860,12860,12860,0
20231117,113900,915733380,12860,12860,12860,12860,77
20231117,113800,914743160,12800,12840,12840,12800,13887
20231117,113700,736777700,12830,12830,12830,12830,0
20231117,113600,736777700,12830,12870,12870,12830,2845
20231117,113500,700214600,12870,12880,12880,12870,1057
20231117,113400,686608780,12880,12880,12880,12880,156
20231117,113300,684599500,12870,12880,12880,12870,2249
20231117,113200,655650370,12880,12880,12880,12880,50
20231117,113100,655006370,12880,12880,12880,12880,50
20231117,113000,654362370,12880,12870,12880,12870,24
20231117,112900,654053370,12870,12890,12890,12870,313
20231117,112800,650022940,12890,12910,12910,12890,507
20231117,112700,643482730,12910,12920,12930,12910,306
20231117,112600,639531070,12930,12930,12930,12930,30
20231117,112500,639143170,12920,12930,12930,12920,141
20231117,112400,637320480,12960,12960,12960,12940,130
20231117,112300,635636940,12960,12980,12980,12960,13
20231117,112200,635468250,12980,12990,12990,12980,21
20231117,112100,635195520,12970,12970,12970,12970,0
20231117,112000,635195520,12970,12990,12990,12970,354
20231117,111900,630597080,12990,12990,12990,12990,12
20231117,111800,630441200,12970,12970,12970,12970,52
20231117,111700,629766760,12970,12970,12970,12970,0
20231117,111600,629766760,12970,12990,12990,12970,333
20231117,111500,625443310,12980,12980,12980,12980,89
20231117,111400,624288090,12980,12980,12980,12980,1
20231117,111300,624275110,12980,12980,12980,12980,10
20231117,111200,624145310,12980,12980,12980,12980,0
20231117,111100,624145310,12980,12980,12980,12980,272
20231117,111000,620614750,12980,12980,12980,12980,15
20231117,110900,620420050,12970,12960,12970,12960,54
20231117,110800,619719730,12960,12960,12960,12960,77
20231117,110700,618721810,12960,12930,12960,12930,118
20231117,110600,617195230,12920,12930,12930,12920,24
20231117,110500,616885110,12930,12950,12950,12930,467
20231117,110400,610843100,12950,12950,12950,12950,0
20231117,110300,610843100,12950,12950,12950,12950,77
20231117,110200,609845950,12960,12960,12960,12960,12
20231117,110100,609690430,12950,12950,12950,12950,0
20231117,110000,609690430,12950,12950,12950,12950,1
20231117,105900,609677480,12970,12970,12970,12970,13
20231117,105800,609508870,12980,12980,12980,12980,0
20231117,105700,609508870,12980,12960,12980,12960,270
20231117,105600,606005720,12960,12960,12960,12960,12
20231117,105500,605850200,12940,12950,12950,12940,209
20231117,105400,603143690,12950,12950,12950,12950,41
20231117,105300,602612740,12970,12960,12970,12960,286
20231117,105200,598906020,12970,12980,12980,12970,21
20231117,105100,598633450,12980,12980,12980,12980,0
20231117,105000,598633450,12980,12980,12980,12980,10
20231117,104900,598503650,12970,12980,12980,12970,11
20231117,104800,598360880,12980,12980,12980,12980,12
20231117,104700,598205120,12980,12980,12980,12970,219
20231117,104600,595364000,12980,12980,12980,12980,1
20231117,104500,595351020,12980,12980,12980,12980,4
20231117,104400,595299100,12980,12980,12980,12980,419
20231117,104300,589860480,12990,12990,12990,12990,0
20231117,104200,589860480,12990,12990,12990,12990,0
20231117,104100,589860480,12990,12990,12990,12990,32
20231117,104000,589444800,12990,12990,12990,12990,50
20231117,103900,588795300,12980,12980,12980,12980,0
20231117,103800,588795300,12980,12980,12980,12980,0
20231117,103700,588795300,12980,12980,12980,12980,0
20231117,103600,588795300,12980,12980,12980,12980,0
20231117,103500,588795300,12980,12980,12980,12980,0
20231117,103400,588795300,12980,12980,12980,12980,120
20231117,103300,587237700,12990,12990,12990,12990,0
20231117,103200,587237700,12990,12990,12990,12990,176
20231117,103100,584951460,12990,13000,13000,12990,58
20231117,103000,584197740,13000,13000,13000,13000,0
20231117,102900,584197740,13000,13000,13000,13000,0
20231117,102800,584197740,13000,13000,13000,13000,0
20231117,102700,584197740,13000,13000,13000,13000,0
20231117,102600,584197740,13000,13000,13000,13000,0
20231117,102500,584197740,13000,13000,13000,13000,7
20231117,102400,584106740,13000,13000,13000,13000,24
20231117,102300,583794740,13000,13010,13010,13000,148
20231117,102200,581869610,13010,13000,13010,13000,166
20231117,102100,579710680,13010,13010,13010,13010,38
20231117,102000,579216300,13000,13000,13000,13000,100
20231117,101900,577916300,12990,12990,12990,12990,50
20231117,101800,577266800,12990,12990,12990,12990,0
20231117,101700,577266800,12990,13000,13000,12990,194
20231117,101600,574744900,13010,13000,13010,13000,322
20231117,101500,570557900,13000,13000,13000,13000,131
20231117,101400,568854900,13020,13000,13020,13000,49
20231117,101300,568217840,13030,13030,13030,13030,1
20231117,101200,568204810,13040,13040,13040,13040,22
20231117,101100,567917930,13050,13050,13050,13050,0
20231117,101000,567917930,13050,13040,13060,13040,201
20231117,100900,565293840,13050,13050,13050,13050,9
20231117,100800,565176390,13000,13050,13050,13000,223
20231117,100700,562274200,13050,13050,13050,13050,22
20231117,100600,561987100,13070,13070,13070,13070,0
20231117,100500,561987100,13070,13050,13070,13050,475
20231117,100400,555782000,13060,12990,13060,12990,7892
20231117,100300,453173000,12980,12970,12980,12970,310
20231117,100200,449150900,12950,12970,12970,12950,20
20231117,100100,448891700,12970,12970,12970,12970,304
20231117,100000,444948820,12970,12970,12970,12970,191
20231117,095900,442471550,12950,12910,12950,12900,7296
20231117,095800,348160370,12910,12910,12910,12910,2039
20231117,095700,321836880,12910,12910,12910,12910,1100
20231117,095600,307635880,12910,12910,12910,12910,935
20231117,095500,295565030,12910,12910,12910,12900,802
20231117,095400,285215830,12900,12880,12900,12880,161
20231117,095300,283139050,12880,12880,12880,12850,77
20231117,095200,282147890,12850,12850,12850,12840,145
20231117,095100,280285750,12850,12860,12860,12850,60
20231117,095000,279514540,12880,12880,12880,12880,1
20231117,094900,279501660,12880,12880,12880,12880,0
20231117,094800,279501660,12880,12880,12880,12880,51
20231117,094700,278844780,12850,12850,12850,12850,157
20231117,094600,276827330,12850,12850,12850,12850,485
20231117,094500,270595080,12870,12870,12870,12870,0
20231117,094400,270595080,12870,12880,12880,12850,557
20231117,094300,263428590,12900,12900,12900,12900,58
20231117,094200,262680390,12910,12910,12910,12910,1
20231117,094100,262667480,12910,12920,12920,12900,412
20231117,094000,257348640,12850,12850,12930,12850,454
20231117,093900,251504840,12850,12850,12850,12850,358
20231117,093800,246904540,12840,12850,12850,12840,111
20231117,093700,245478300,12850,12880,12880,12850,1192
20231117,093600,230156880,12880,12890,12940,12880,984
20231117,093500,217479190,12890,12960,12960,12890,1022
20231117,093400,204301710,12970,12970,12970,12970,1
20231117,093300,204288740,12970,12970,12970,12970,2
20231117,093200,204262800,12900,12940,12960,12900,57
20231117,093100,203527340,12960,12960,12960,12900,2513
20231117,093000,171090610,12930,12930,12930,12930,15
20231117,092900,170896660,12920,12920,12920,12920,1
20231117,092800,170883740,12950,12920,12950,12920,1164
20231117,092700,155839940,12920,12960,12960,12920,850
20231117,092600,144846680,12960,12950,12960,12950,25
20231117,092500,144522870,12950,12950,12950,12950,47
20231117,092400,143914220,12950,12950,12950,12950,86
20231117,092300,142800520,12950,12950,12950,12950,59
20231117,092200,142036470,12950,12950,12950,12950,1250
20231117,092100,125848970,12960,12990,12990,12960,742
20231117,092000,116228650,12990,13000,13000,12990,154
20231117,091900,114226700,13000,13060,13060,13000,287
20231117,091800,110490960,13060,13060,13060,13060,36
20231117,091700,110020800,13060,13060,13070,13060,92
20231117,091600,108819270,13000,13000,13000,13000,51
20231117,091500,108156270,12990,13030,13030,12990,412
20231117,091400,102803630,13060,13060,13060,13060,2
20231117,091300,102777510,13070,13070,13070,13070,112
20231117,091200,101313670,13070,13000,13070,13000,95
20231117,091100,100076780,13000,13000,13000,13000,17
20231117,091000,99855780,13000,12980,13000,12970,952
20231117,090900,87483360,12970,12970,12970,12970,190
20231117,090800,85019060,12970,12950,12980,12950,899
20231117,090700,73363580,12960,12970,12970,12960,534
20231117,090600,66441110,12960,13000,13000,12950,1300
20231117,090500,49569850,13000,13080,13080,13000,2190
20231117,090400,21060660,13020,13090,13090,13020,64
20231117,090300,20226960,13020,13030,13030,13020,475
20231117,090200,14039430,13100,13020,13100,13020,90
20231117,090100,12864430,13010,13010,13010,13010,379
20231117,090000,7933640,13010,13110,13110,13010,607