KissMeData/380440/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,211800,381220290,10190,10190,10190,10190,1900
20231117,211700,381220290,10190,10190,10190,10190,0
20231117,211600,381220290,10190,10190,10190,10190,0
20231117,211500,381220290,10190,10190,10190,10190,0
20231117,211400,381220290,10190,10190,10190,10190,0
20231117,211300,381220290,10190,10190,10190,10190,0
20231117,211200,381220290,10190,10190,10190,10190,0
20231117,211100,381220290,10190,10190,10190,10190,0
20231117,211000,381220290,10190,10190,10190,10190,0
20231117,210900,381220290,10190,10190,10190,10190,0
20231117,210800,381220290,10190,10190,10190,10190,0
20231117,210700,381220290,10190,10190,10190,10190,0
20231117,210600,381220290,10190,10190,10190,10190,0
20231117,210500,381220290,10190,10190,10190,10190,0
20231117,210400,381220290,10190,10190,10190,10190,0
20231117,210300,381220290,10190,10190,10190,10190,0
20231117,210200,381220290,10190,10190,10190,10190,0
20231117,210100,381220290,10190,10190,10190,10190,0
20231117,210000,381220290,10190,10190,10190,10190,0
20231117,205900,381220290,10190,10190,10190,10190,0
20231117,205800,381220290,10190,10190,10190,10190,0
20231117,205700,381220290,10190,10190,10190,10190,0
20231117,205600,381220290,10190,10190,10190,10190,0
20231117,205500,381220290,10190,10190,10190,10190,0
20231117,205400,381220290,10190,10190,10190,10190,0
20231117,205300,381220290,10190,10190,10190,10190,0
20231117,205200,381220290,10190,10190,10190,10190,0
20231117,205100,381220290,10190,10190,10190,10190,0
20231117,205000,381220290,10190,10190,10190,10190,0
20231117,204900,381220290,10190,10190,10190,10190,0
20231117,204800,381220290,10190,10190,10190,10190,1900
20231117,204700,381220290,10190,10190,10190,10190,0
20231117,204600,381220290,10190,10190,10190,10190,0
20231117,204500,381220290,10190,10190,10190,10190,0
20231117,204400,381220290,10190,10190,10190,10190,0
20231117,204300,381220290,10190,10190,10190,10190,0
20231117,204200,381220290,10190,10190,10190,10190,0
20231117,204100,381220290,10190,10190,10190,10190,0
20231117,204000,381220290,10190,10190,10190,10190,0
20231117,203900,381220290,10190,10190,10190,10190,0
20231117,203800,381220290,10190,10190,10190,10190,0
20231117,203700,381220290,10190,10190,10190,10190,0
20231117,203600,381220290,10190,10190,10190,10190,0
20231117,203500,381220290,10190,10190,10190,10190,0
20231117,203400,381220290,10190,10190,10190,10190,0
20231117,203300,381220290,10190,10190,10190,10190,0
20231117,203200,381220290,10190,10190,10190,10190,0
20231117,203100,381220290,10190,10190,10190,10190,0
20231117,203000,381220290,10190,10190,10190,10190,0
20231117,202900,381220290,10190,10190,10190,10190,0
20231117,202800,381220290,10190,10190,10190,10190,0
20231117,202700,381220290,10190,10190,10190,10190,0
20231117,202600,381220290,10190,10190,10190,10190,0
20231117,202500,381220290,10190,10190,10190,10190,0
20231117,202400,381220290,10190,10190,10190,10190,0
20231117,202300,381220290,10190,10190,10190,10190,0
20231117,202200,381220290,10190,10190,10190,10190,0
20231117,202100,381220290,10190,10190,10190,10190,0
20231117,202000,381220290,10190,10190,10190,10190,0
20231117,201900,381220290,10190,10190,10190,10190,0
20231117,201800,381220290,10190,10190,10190,10190,1900
20231117,201700,381220290,10190,10190,10190,10190,0
20231117,201600,381220290,10190,10190,10190,10190,0
20231117,201500,381220290,10190,10190,10190,10190,0
20231117,201400,381220290,10190,10190,10190,10190,0
20231117,201300,381220290,10190,10190,10190,10190,0
20231117,201200,381220290,10190,10190,10190,10190,0
20231117,201100,381220290,10190,10190,10190,10190,0
20231117,201000,381220290,10190,10190,10190,10190,0
20231117,200900,381220290,10190,10190,10190,10190,0
20231117,200800,381220290,10190,10190,10190,10190,0
20231117,200700,381220290,10190,10190,10190,10190,0
20231117,200600,381220290,10190,10190,10190,10190,0
20231117,200500,381220290,10190,10190,10190,10190,0
20231117,200400,381220290,10190,10190,10190,10190,0
20231117,200300,381220290,10190,10190,10190,10190,0
20231117,200200,381220290,10190,10190,10190,10190,0
20231117,200100,381220290,10190,10190,10190,10190,0
20231117,200000,381220290,10190,10190,10190,10190,0
20231117,195900,381220290,10190,10190,10190,10190,0
20231117,195800,381220290,10190,10190,10190,10190,0
20231117,195700,381220290,10190,10190,10190,10190,0
20231117,195600,381220290,10190,10190,10190,10190,0
20231117,195500,381220290,10190,10190,10190,10190,0
20231117,195400,381220290,10190,10190,10190,10190,0
20231117,195300,381220290,10190,10190,10190,10190,0
20231117,195200,381220290,10190,10190,10190,10190,0
20231117,195100,381220290,10190,10190,10190,10190,0
20231117,195000,381220290,10190,10190,10190,10190,0
20231117,194900,381220290,10190,10190,10190,10190,0
20231117,194800,381220290,10190,10190,10190,10190,1900
20231117,194700,381220290,10190,10190,10190,10190,0
20231117,194600,381220290,10190,10190,10190,10190,0
20231117,194500,381220290,10190,10190,10190,10190,0
20231117,194400,381220290,10190,10190,10190,10190,0
20231117,194300,381220290,10190,10190,10190,10190,0
20231117,194200,381220290,10190,10190,10190,10190,0
20231117,194100,381220290,10190,10190,10190,10190,0
20231117,194000,381220290,10190,10190,10190,10190,0
20231117,193900,381220290,10190,10190,10190,10190,0
20231117,193800,381220290,10190,10190,10190,10190,0
20231117,193700,381220290,10190,10190,10190,10190,0
20231117,193600,381220290,10190,10190,10190,10190,0
20231117,193500,381220290,10190,10190,10190,10190,0
20231117,193400,381220290,10190,10190,10190,10190,0
20231117,193300,381220290,10190,10190,10190,10190,0
20231117,193200,381220290,10190,10190,10190,10190,0
20231117,193100,381220290,10190,10190,10190,10190,0
20231117,193000,381220290,10190,10190,10190,10190,0
20231117,192900,381220290,10190,10190,10190,10190,0
20231117,192800,381220290,10190,10190,10190,10190,0
20231117,192700,381220290,10190,10190,10190,10190,0
20231117,192600,381220290,10190,10190,10190,10190,0
20231117,192500,381220290,10190,10190,10190,10190,0
20231117,192400,381220290,10190,10190,10190,10190,0
20231117,192300,381220290,10190,10190,10190,10190,0
20231117,192200,381220290,10190,10190,10190,10190,0
20231117,192100,381220290,10190,10190,10190,10190,0
20231117,192000,381220290,10190,10190,10190,10190,0
20231117,191900,381220290,10190,10190,10190,10190,0
20231117,191800,381220290,10190,10190,10190,10190,1900
20231117,191700,381220290,10190,10190,10190,10190,0
20231117,191600,381220290,10190,10190,10190,10190,0
20231117,191500,381220290,10190,10190,10190,10190,0
20231117,191400,381220290,10190,10190,10190,10190,0
20231117,191300,381220290,10190,10190,10190,10190,0
20231117,191200,381220290,10190,10190,10190,10190,0
20231117,191100,381220290,10190,10190,10190,10190,0
20231117,191000,381220290,10190,10190,10190,10190,0
20231117,190900,381220290,10190,10190,10190,10190,0
20231117,190800,381220290,10190,10190,10190,10190,0
20231117,190700,381220290,10190,10190,10190,10190,0
20231117,190600,381220290,10190,10190,10190,10190,0
20231117,190500,381220290,10190,10190,10190,10190,0
20231117,190400,381220290,10190,10190,10190,10190,0
20231117,190300,381220290,10190,10190,10190,10190,0
20231117,190200,381220290,10190,10190,10190,10190,0
20231117,190100,381220290,10190,10190,10190,10190,0
20231117,190000,381220290,10190,10190,10190,10190,0
20231117,185900,381220290,10190,10190,10190,10190,0
20231117,185800,381220290,10190,10190,10190,10190,0
20231117,185700,381220290,10190,10190,10190,10190,0
20231117,185600,381220290,10190,10190,10190,10190,0
20231117,185500,381220290,10190,10190,10190,10190,0
20231117,185400,381220290,10190,10190,10190,10190,0
20231117,185300,381220290,10190,10190,10190,10190,0
20231117,185200,381220290,10190,10190,10190,10190,0
20231117,185100,381220290,10190,10190,10190,10190,0
20231117,185000,381220290,10190,10190,10190,10190,0
20231117,184900,381220290,10190,10190,10190,10190,0
20231117,184800,381220290,10190,10190,10190,10190,1900
20231117,184700,381220290,10190,10190,10190,10190,0
20231117,184600,381220290,10190,10190,10190,10190,0
20231117,184500,381220290,10190,10190,10190,10190,0
20231117,184400,381220290,10190,10190,10190,10190,0
20231117,184300,381220290,10190,10190,10190,10190,0
20231117,184200,381220290,10190,10190,10190,10190,0
20231117,184100,381220290,10190,10190,10190,10190,0
20231117,184000,381220290,10190,10190,10190,10190,0
20231117,183900,381220290,10190,10190,10190,10190,0
20231117,183800,381220290,10190,10190,10190,10190,0
20231117,183700,381220290,10190,10190,10190,10190,0
20231117,183600,381220290,10190,10190,10190,10190,0
20231117,183500,381220290,10190,10190,10190,10190,0
20231117,183400,381220290,10190,10190,10190,10190,0
20231117,183300,381220290,10190,10190,10190,10190,0
20231117,183200,381220290,10190,10190,10190,10190,0
20231117,183100,381220290,10190,10190,10190,10190,0
20231117,183000,381220290,10190,10190,10190,10190,0
20231117,182900,381220290,10190,10190,10190,10190,0
20231117,182800,381220290,10190,10190,10190,10190,0
20231117,182700,381220290,10190,10190,10190,10190,0
20231117,182600,381220290,10190,10190,10190,10190,0
20231117,182500,381220290,10190,10190,10190,10190,0
20231117,182400,381220290,10190,10190,10190,10190,0
20231117,182300,381220290,10190,10190,10190,10190,0
20231117,182200,381220290,10190,10190,10190,10190,0
20231117,182100,381220290,10190,10190,10190,10190,0
20231117,182000,381220290,10190,10190,10190,10190,0
20231117,181900,381220290,10190,10190,10190,10190,0
20231117,181800,381220290,10190,10190,10190,10190,1900
20231117,181700,381220290,10190,10190,10190,10190,0
20231117,181600,381220290,10190,10190,10190,10190,0
20231117,181500,381220290,10190,10190,10190,10190,0
20231117,181400,381220290,10190,10190,10190,10190,0
20231117,181300,381220290,10190,10190,10190,10190,0
20231117,181200,381220290,10190,10190,10190,10190,0
20231117,181100,381220290,10190,10190,10190,10190,0
20231117,181000,381220290,10190,10190,10190,10190,0
20231117,180900,381220290,10190,10190,10190,10190,0
20231117,180800,381220290,10190,10190,10190,10190,0
20231117,180700,381220290,10190,10190,10190,10190,0
20231117,180600,381220290,10190,10190,10190,10190,0
20231117,180500,381220290,10190,10190,10190,10190,0
20231117,180400,381220290,10190,10190,10190,10190,0
20231117,180300,381220290,10190,10190,10190,10190,0
20231117,180200,381220290,10190,10190,10190,10190,0
20231117,180100,381220290,10190,10190,10190,10190,0
20231117,180000,381220290,10190,10190,10190,10190,0
20231117,175900,381220290,10190,10190,10190,10190,0
20231117,175800,381220290,10190,10190,10190,10190,0
20231117,175700,381220290,10190,10190,10190,10190,0
20231117,175600,381220290,10190,10190,10190,10190,0
20231117,175500,381220290,10190,10190,10190,10190,0
20231117,175400,381220290,10190,10190,10190,10190,0
20231117,175300,381220290,10190,10190,10190,10190,0
20231117,175200,381220290,10190,10190,10190,10190,0
20231117,175100,381220290,10190,10190,10190,10190,0
20231117,175000,381220290,10190,10190,10190,10190,0
20231117,174900,381220290,10190,10190,10190,10190,0
20231117,174800,381220290,10190,10190,10190,10190,1900
20231117,174700,381220290,10190,10190,10190,10190,0
20231117,174600,381220290,10190,10190,10190,10190,0
20231117,174500,381220290,10190,10190,10190,10190,0
20231117,174400,381220290,10190,10190,10190,10190,0
20231117,174300,381220290,10190,10190,10190,10190,0
20231117,174200,381220290,10190,10190,10190,10190,0
20231117,174100,381220290,10190,10190,10190,10190,0
20231117,174000,381220290,10190,10190,10190,10190,0
20231117,173900,381220290,10190,10190,10190,10190,0
20231117,173800,381220290,10190,10190,10190,10190,0
20231117,173700,381220290,10190,10190,10190,10190,0
20231117,173600,381220290,10190,10190,10190,10190,0
20231117,173500,381220290,10190,10190,10190,10190,0
20231117,173400,381220290,10190,10190,10190,10190,0
20231117,173300,381220290,10190,10190,10190,10190,0
20231117,173200,381220290,10190,10190,10190,10190,0
20231117,173100,381220290,10190,10190,10190,10190,0
20231117,173000,381220290,10190,10190,10190,10190,0
20231117,172900,381220290,10190,10190,10190,10190,0
20231117,172800,381220290,10190,10190,10190,10190,0
20231117,172700,381220290,10190,10190,10190,10190,0
20231117,172600,381220290,10190,10190,10190,10190,0
20231117,172500,381220290,10190,10190,10190,10190,0
20231117,172400,381220290,10190,10190,10190,10190,0
20231117,172300,381220290,10190,10190,10190,10190,0
20231117,172200,381220290,10190,10190,10190,10190,0
20231117,172100,381220290,10190,10190,10190,10190,0
20231117,172000,381220290,10190,10190,10190,10190,0
20231117,171900,381220290,10190,10190,10190,10190,0
20231117,171800,381220290,10190,10190,10190,10190,1900
20231117,171700,381220290,10190,10190,10190,10190,0
20231117,171600,381220290,10190,10190,10190,10190,0
20231117,171500,381220290,10190,10190,10190,10190,0
20231117,171400,381220290,10190,10190,10190,10190,0
20231117,171300,381220290,10190,10190,10190,10190,0
20231117,171200,381220290,10190,10190,10190,10190,0
20231117,171100,381220290,10190,10190,10190,10190,0
20231117,171000,381220290,10190,10190,10190,10190,0
20231117,170900,381220290,10190,10190,10190,10190,0
20231117,170800,381220290,10190,10190,10190,10190,0
20231117,170700,381220290,10190,10190,10190,10190,0
20231117,170600,381220290,10190,10190,10190,10190,0
20231117,170500,381220290,10190,10190,10190,10190,0
20231117,170400,381220290,10190,10190,10190,10190,0
20231117,170300,381220290,10190,10190,10190,10190,0
20231117,170200,381220290,10190,10190,10190,10190,0
20231117,170100,381220290,10190,10190,10190,10190,0
20231117,170000,381220290,10190,10190,10190,10190,0
20231117,165900,381220290,10190,10190,10190,10190,0
20231117,165800,381220290,10190,10190,10190,10190,0
20231117,165700,381220290,10190,10190,10190,10190,0
20231117,165600,381220290,10190,10190,10190,10190,0
20231117,165500,381220290,10190,10190,10190,10190,0
20231117,165400,381220290,10190,10190,10190,10190,0
20231117,165300,381220290,10190,10190,10190,10190,0
20231117,165200,381220290,10190,10190,10190,10190,0
20231117,165100,381220290,10190,10190,10190,10190,0
20231117,165000,381220290,10190,10190,10190,10190,0
20231117,164900,381220290,10190,10190,10190,10190,0
20231117,164800,381220290,10190,10190,10190,10190,1900
20231117,164700,381220290,10190,10190,10190,10190,0
20231117,164600,381220290,10190,10190,10190,10190,0
20231117,164500,381220290,10190,10190,10190,10190,0
20231117,164400,381220290,10190,10190,10190,10190,0
20231117,164300,381220290,10190,10190,10190,10190,0
20231117,164200,381220290,10190,10190,10190,10190,0
20231117,164100,381220290,10190,10190,10190,10190,0
20231117,164000,381220290,10190,10190,10190,10190,0
20231117,163900,381220290,10190,10190,10190,10190,0
20231117,163800,381220290,10190,10190,10190,10190,0
20231117,163700,381220290,10190,10190,10190,10190,0
20231117,163600,381220290,10190,10190,10190,10190,0
20231117,163500,381220290,10190,10190,10190,10190,0
20231117,163400,381220290,10190,10190,10190,10190,0
20231117,163300,381220290,10190,10190,10190,10190,0
20231117,163200,381220290,10190,10190,10190,10190,0
20231117,163100,381220290,10190,10190,10190,10190,0
20231117,163000,381220290,10190,10190,10190,10190,0
20231117,162900,381220290,10190,10190,10190,10190,0
20231117,162800,381220290,10190,10190,10190,10190,0
20231117,162700,381220290,10190,10190,10190,10190,0
20231117,162600,381220290,10190,10190,10190,10190,0
20231117,162500,381220290,10190,10190,10190,10190,0
20231117,162400,381220290,10190,10190,10190,10190,0
20231117,162300,381220290,10190,10190,10190,10190,0
20231117,162200,381220290,10190,10190,10190,10190,0
20231117,162100,381220290,10190,10190,10190,10190,0
20231117,162000,381220290,10190,10190,10190,10190,0
20231117,161900,381220290,10190,10190,10190,10190,0
20231117,161800,381220290,10190,10190,10190,10190,1900
20231117,161700,381220290,10190,10190,10190,10190,0
20231117,161600,381220290,10190,10190,10190,10190,0
20231117,161500,381220290,10190,10190,10190,10190,0
20231117,161400,381220290,10190,10190,10190,10190,0
20231117,161300,381220290,10190,10190,10190,10190,0
20231117,161200,381220290,10190,10190,10190,10190,0
20231117,161100,381220290,10190,10190,10190,10190,0
20231117,161000,381220290,10190,10190,10190,10190,0
20231117,160900,381220290,10190,10190,10190,10190,0
20231117,160800,381220290,10190,10190,10190,10190,0
20231117,160700,381220290,10190,10190,10190,10190,0
20231117,160600,381220290,10190,10190,10190,10190,0
20231117,160500,381220290,10190,10190,10190,10190,0
20231117,160400,381220290,10190,10190,10190,10190,0
20231117,160300,381220290,10190,10190,10190,10190,0
20231117,160200,381220290,10190,10190,10190,10190,0
20231117,160100,381220290,10190,10190,10190,10190,0
20231117,160000,381220290,10190,10190,10190,10190,0
20231117,155900,381220290,10190,10190,10190,10190,0
20231117,155800,381220290,10190,10190,10190,10190,0
20231117,155700,381220290,10190,10190,10190,10190,0
20231117,155600,381220290,10190,10190,10190,10190,0
20231117,155500,381220290,10190,10190,10190,10190,0
20231117,155400,381220290,10190,10190,10190,10190,0
20231117,155300,381220290,10190,10190,10190,10190,0
20231117,155200,381220290,10190,10190,10190,10190,0
20231117,155100,381220290,10190,10190,10190,10190,0
20231117,155000,381220290,10190,10190,10190,10190,0
20231117,154900,381220290,10190,10190,10190,10190,0
20231117,154800,381220290,10190,10190,10190,10190,1900
20231117,154700,381220290,10190,10190,10190,10190,0
20231117,154600,381220290,10190,10190,10190,10190,0
20231117,154500,381220290,10190,10190,10190,10190,0
20231117,154400,381220290,10190,10190,10190,10190,0
20231117,154300,381220290,10190,10190,10190,10190,0
20231117,154200,381220290,10190,10190,10190,10190,0
20231117,154100,381220290,10190,10190,10190,10190,0
20231117,154000,381220290,10190,10190,10190,10190,0
20231117,153900,381220290,10190,10190,10190,10190,0
20231117,153800,381220290,10190,10190,10190,10190,0
20231117,153700,381220290,10190,10190,10190,10190,0
20231117,153600,381220290,10190,10190,10190,10190,0
20231117,153500,381220290,10190,10190,10190,10190,0
20231117,153400,381220290,10190,10190,10190,10190,0
20231117,153300,381220290,10190,10190,10190,10190,0
20231117,153200,381220290,10190,10190,10190,10190,0
20231117,153100,381220290,10190,10190,10190,10190,0
20231117,153000,381220290,10190,10190,10190,10190,1900
20231117,152900,361859290,10190,10190,10190,10190,0
20231117,152800,361859290,10190,10190,10190,10190,0
20231117,152700,361859290,10190,10190,10190,10190,0
20231117,152600,361859290,10190,10190,10190,10190,0
20231117,152500,361859290,10190,10190,10190,10190,0
20231117,152400,361859290,10190,10190,10190,10190,0
20231117,152300,361859290,10190,10190,10190,10190,0
20231117,152200,361859290,10190,10190,10190,10190,0
20231117,152100,361859290,10190,10190,10190,10190,0
20231117,152000,361859290,10190,10190,10190,10190,0
20231117,151900,361859290,10190,10190,10190,10190,0
20231117,151800,361859290,10190,10190,10190,10190,0
20231117,151700,361859290,10190,10190,10190,10190,0
20231117,151600,361859290,10190,10190,10190,10190,0
20231117,151500,361859290,10190,10190,10190,10190,0
20231117,151400,361859290,10190,10190,10190,10190,0
20231117,151300,361859290,10190,10190,10190,10190,0
20231117,151200,361859290,10190,10190,10190,10190,115
20231117,151100,360687440,10190,10190,10190,10190,0
20231117,151000,360687440,10190,10190,10190,10190,385
20231117,150900,356764290,10180,10180,10180,10180,20
20231117,150800,356560690,10180,10180,10180,10180,0
20231117,150700,356560690,10180,10190,10190,10180,49
20231117,150600,356061580,10190,10180,10190,10180,115
20231117,150500,354889930,10190,10190,10190,10190,170
20231117,150400,353157630,10180,10180,10180,10180,20
20231117,150300,352954030,10180,10180,10180,10180,20
20231117,150200,352750430,10190,10190,10190,10190,20
20231117,150100,352546630,10180,10180,10180,10180,20
20231117,150000,352343030,10180,10180,10180,10180,110
20231117,145900,351223230,10180,10180,10180,10180,0
20231117,145800,351223230,10180,10180,10180,10180,20
20231117,145700,351019630,10180,10180,10180,10180,20
20231117,145600,350816030,10180,10180,10180,10180,103
20231117,145500,349767490,10190,10190,10190,10190,7
20231117,145400,349696160,10180,10180,10180,10180,20
20231117,145300,349492560,10180,10180,10180,10180,114
20231117,145200,348332040,10180,10180,10180,10180,0
20231117,145100,348332040,10180,10180,10180,10180,20
20231117,145000,348128440,10180,10180,10180,10180,20
20231117,144900,347924840,10180,10180,10180,10180,79
20231117,144800,347120620,10180,10180,10180,10180,20
20231117,144700,346917020,10180,10180,10180,10180,20
20231117,144600,346713420,10180,10180,10180,10180,71
20231117,144500,345990640,10180,10180,10180,10180,20
20231117,144400,345787040,10180,10180,10180,10180,20
20231117,144300,345583440,10180,10180,10180,10180,90
20231117,144200,344667240,10180,10180,10180,10180,20
20231117,144100,344463640,10180,10180,10180,10180,20
20231117,144000,344260040,10180,10180,10180,10180,20
20231117,143900,344056440,10180,10190,10190,10180,187
20231117,143800,342151780,10180,10180,10180,10180,20
20231117,143700,341948180,10180,10180,10180,10180,20
20231117,143600,341744580,10180,10180,10180,10180,88
20231117,143500,340848740,10180,10180,10180,10180,20
20231117,143400,340645140,10180,10180,10180,10180,20
20231117,143300,340441540,10180,10180,10180,10180,88
20231117,143200,339545700,10180,10180,10180,10180,20
20231117,143100,339342100,10180,10180,10180,10180,20
20231117,143000,339138500,10180,10180,10180,10180,0
20231117,142900,339138500,10180,10180,10180,10180,118
20231117,142800,337937260,10180,10180,10180,10180,20
20231117,142700,337733660,10180,10180,10180,10180,20
20231117,142600,337530060,10180,10180,10180,10180,95
20231117,142500,336562960,10180,10180,10180,10180,20
20231117,142400,336359360,10180,10180,10180,10180,20
20231117,142300,336155760,10180,10180,10180,10180,0
20231117,142200,336155760,10180,10180,10180,10180,95
20231117,142100,335188660,10190,10180,10190,10180,21
20231117,142000,334974870,10180,10180,10180,10180,0
20231117,141900,334974870,10180,10180,10180,10180,99
20231117,141800,333967050,10180,10180,10180,10180,20
20231117,141700,333763450,10180,10180,10180,10180,0
20231117,141600,333763450,10180,10180,10180,10180,97
20231117,141500,332775990,10180,10180,10180,10180,20
20231117,141400,332572390,10180,10180,10180,10180,0
20231117,141300,332572390,10180,10180,10180,10180,20
20231117,141200,332368790,10180,10180,10180,10180,109
20231117,141100,331259170,10190,10180,10190,10180,465
20231117,141000,326521020,10190,10190,10190,10190,433
20231117,140900,322108750,10190,10180,10190,10180,415
20231117,140800,317881050,10180,10180,10180,10180,20
20231117,140700,317677450,10180,10180,10180,10180,0
20231117,140600,317677450,10180,10180,10180,10180,107
20231117,140500,316588190,10180,10180,10180,10180,20
20231117,140400,316384590,10180,10180,10180,10180,0
20231117,140300,316384590,10180,10180,10180,10180,20
20231117,140200,316180990,10180,10180,10180,10180,115
20231117,140100,315010290,10180,10180,10180,10180,0
20231117,140000,315010290,10180,10180,10180,10180,20
20231117,135900,314806690,10180,10180,10180,10180,94
20231117,135800,313849770,10180,10180,10180,10180,20
20231117,135700,313646170,10180,10180,10180,10180,0
20231117,135600,313646170,10180,10180,10180,10180,20
20231117,135500,313442570,10180,10180,10180,10180,115
20231117,135400,312271870,10180,10180,10180,10180,0
20231117,135300,312271870,10180,10180,10180,10180,20
20231117,135200,312068270,10180,10180,10180,10180,92
20231117,135100,311131710,10180,10180,10180,10180,0
20231117,135000,311131710,10180,10180,10180,10180,20
20231117,134900,310928110,10180,10180,10180,10180,113
20231117,134800,309777770,10180,10180,10180,10180,0
20231117,134700,309777770,10180,10180,10180,10180,20
20231117,134600,309574170,10180,10180,10180,10180,20
20231117,134500,309370570,10180,10180,10180,10180,90
20231117,134400,308454370,10180,10180,10180,10180,20
20231117,134300,308250770,10180,10180,10180,10180,20
20231117,134200,308047170,10180,10180,10180,10180,92
20231117,134100,307110610,10180,10180,10180,10180,0
20231117,134000,307110610,10180,10180,10180,10180,20
20231117,133900,306907010,10180,10180,10180,10180,114
20231117,133800,305746490,10180,10180,10180,10180,0
20231117,133700,305746490,10180,10180,10180,10180,20
20231117,133600,305542890,10180,10180,10180,10180,20
20231117,133500,305339290,10180,10180,10180,10180,77
20231117,133400,304555430,10180,10180,10180,10180,20
20231117,133300,304351830,10180,10180,10180,10180,20
20231117,133200,304148230,10180,10180,10180,10180,82
20231117,133100,303313470,10180,10180,10180,10180,60
20231117,133000,302702670,10180,10180,10180,10180,20
20231117,132900,302499070,10180,10180,10180,10180,20
20231117,132800,302295470,10180,10180,10180,10180,77
20231117,132700,301511610,10180,10180,10180,10180,20
20231117,132600,301308010,10180,10180,10180,10180,20
20231117,132500,301104410,10180,10180,10180,10180,94
20231117,132400,300147490,10180,10180,10180,10180,20
20231117,132300,299943890,10180,10180,10180,10180,20
20231117,132200,299740290,10180,10180,10180,10180,84
20231117,132100,298885170,10180,10180,10180,10180,20
20231117,132000,298681570,10180,10180,10180,10180,20
20231117,131900,298477970,10180,10180,10180,10180,0
20231117,131800,298477970,10180,10180,10180,10180,102
20231117,131700,297439610,10180,10180,10180,10180,20
20231117,131600,297236010,10180,10180,10180,10180,0
20231117,131500,297236010,10180,10180,10180,10180,97
20231117,131400,296248550,10180,10180,10180,10180,20
20231117,131300,296044950,10180,10180,10180,10180,20
20231117,131200,295841350,10180,10180,10180,10180,94
20231117,131100,294884430,10180,10180,10180,10180,20
20231117,131000,294680830,10190,10180,10190,10180,21
20231117,130900,294467040,10180,10180,10180,10180,0
20231117,130800,294467040,10180,10180,10180,10180,114
20231117,130700,293306520,10180,10180,10180,10180,20
20231117,130600,293102920,10180,10180,10180,10180,1
20231117,130500,293092740,10180,10180,10180,10180,112
20231117,130400,291952580,10180,10180,10180,10180,20
20231117,130300,291748980,10180,10180,10180,10180,0
20231117,130200,291748980,10180,10180,10180,10180,20
20231117,130100,291545380,10180,10180,10180,10180,94
20231117,130000,290588460,10180,10180,10180,10180,20
20231117,125900,290384860,10180,10180,10180,10180,0
20231117,125800,290384860,10180,10180,10180,10180,110
20231117,125700,289265060,10180,10180,10180,10180,20
20231117,125600,289061460,10180,10180,10180,10180,0
20231117,125500,289061460,10180,10180,10180,10180,117
20231117,125400,287870400,10180,10180,10180,10180,20
20231117,125300,287666800,10180,10180,10180,10180,900
20231117,125200,278504800,10180,10180,10180,10180,20
20231117,125100,278301200,10180,10180,10180,10180,107
20231117,125000,277211940,10180,10180,10180,10180,0
20231117,124900,277211940,10180,10180,10180,10180,20
20231117,124800,277008340,10180,10180,10180,10180,118
20231117,124700,275807100,10180,10180,10180,10180,0
20231117,124600,275807100,10180,10180,10180,10180,20
20231117,124500,275603500,10180,10180,10180,10180,116
20231117,124400,274422620,10180,10180,10180,10180,20
20231117,124300,274219020,10180,10180,10180,10180,0
20231117,124200,274219020,10180,10180,10180,10180,20
20231117,124100,274015420,10180,10180,10180,10180,108
20231117,124000,272915980,10180,10180,10180,10180,0
20231117,123900,272915980,10180,10180,10180,10180,20
20231117,123800,272712380,10180,10180,10180,10180,103
20231117,123700,271663840,10180,10180,10180,10180,0
20231117,123600,271663840,10180,10180,10180,10180,20
20231117,123500,271460240,10180,10180,10180,10180,110
20231117,123400,270340440,10180,10180,10180,10180,0
20231117,123300,270340440,10180,10180,10180,10180,20
20231117,123200,270136840,10180,10180,10180,10180,20
20231117,123100,269933240,10180,10180,10180,10180,117
20231117,123000,268742180,10180,10180,10180,10180,0
20231117,122900,268742180,10180,10180,10180,10180,20
20231117,122800,268538580,10180,10180,10180,10180,110
20231117,122700,267418780,10180,10180,10180,10180,0
20231117,122600,267418780,10180,10180,10180,10180,20
20231117,122500,267215180,10180,10180,10180,10180,20
20231117,122400,267011580,10180,10180,10180,10180,76
20231117,122300,266237900,10180,10180,10180,10180,20
20231117,122200,266034300,10180,10180,10180,10180,20
20231117,122100,265830700,10180,10180,10180,10180,90
20231117,122000,264914500,10180,10180,10180,10180,20
20231117,121900,264710900,10180,10180,10180,10180,20
20231117,121800,264507300,10180,10180,10180,10180,93
20231117,121700,263560560,10180,10180,10180,10180,20
20231117,121600,263356960,10180,10180,10180,10180,20
20231117,121500,263153360,10180,10180,10180,10180,20
20231117,121400,262949760,10180,10180,10180,10180,90
20231117,121300,262033560,10180,10180,10180,10180,20
20231117,121200,261829960,10180,10180,10180,10180,20
20231117,121100,261626360,10180,10180,10180,10180,587
20231117,121000,255650700,10180,10180,10180,10180,20
20231117,120900,255447100,10180,10180,10180,10180,20
20231117,120800,255243500,10180,10180,10180,10180,94
20231117,120700,254286580,10180,10180,10180,10180,20
20231117,120600,254082980,10180,10180,10180,10180,20
20231117,120500,253879380,10190,10190,10190,10190,2
20231117,120400,253859000,10180,10180,10180,10180,101
20231117,120300,252830820,10180,10180,10180,10180,20
20231117,120200,252627220,10180,10180,10180,10180,20
20231117,120100,252423620,10190,10180,10190,10180,84
20231117,120000,251568480,10180,10180,10180,10180,20
20231117,115900,251364880,10190,10180,10190,10180,22
20231117,115800,251140900,10180,10180,10180,10180,0
20231117,115700,251140900,10180,10180,10180,10180,96
20231117,115600,250163620,10180,10180,10180,10180,20
20231117,115500,249960020,10190,10190,10190,10190,2
20231117,115400,249939640,10180,10180,10180,10180,96
20231117,115300,248962360,10180,10180,10180,10180,20
20231117,115200,248758760,10180,10180,10180,10180,0
20231117,115100,248758760,10180,10180,10180,10180,91
20231117,115000,247832380,10180,10180,10180,10180,20
20231117,114900,247628780,10180,10180,10180,10180,3000
20231117,114800,217088780,10180,10180,10180,10180,20
20231117,114700,216885180,10180,10180,10180,10180,96
20231117,114600,215907900,10180,10180,10180,10180,20
20231117,114500,215704300,10180,10180,10180,10180,0
20231117,114400,215704300,10180,10180,10180,10180,101
20231117,114300,214676120,10180,10180,10180,10180,20
20231117,114200,214472520,10180,10180,10180,10180,0
20231117,114100,214472520,10180,10180,10180,10180,110
20231117,114000,213352720,10180,10180,10180,10180,20
20231117,113900,213149120,10180,10180,10180,10180,0
20231117,113800,213149120,10180,10180,10180,10180,20
20231117,113700,212945520,10180,10180,10180,10180,102
20231117,113600,211907160,10180,10180,10180,10180,0
20231117,113500,211907160,10180,10180,10180,10180,20
20231117,113400,211703560,10180,10180,10180,10180,115
20231117,113300,210532860,10180,10180,10180,10180,20
20231117,113200,210329260,10180,10180,10180,10180,0
20231117,113100,210329260,10180,10180,10180,10180,20
20231117,113000,210125660,10180,10180,10180,10180,93
20231117,112900,209178920,10180,10180,10180,10180,0
20231117,112800,209178920,10180,10180,10180,10180,20
20231117,112700,208975320,10180,10180,10180,10180,115
20231117,112600,207804620,10180,10180,10180,10180,0
20231117,112500,207804620,10180,10180,10180,10180,20
20231117,112400,207601020,10180,10180,10180,10180,110
20231117,112300,206481220,10180,10180,10180,10180,0
20231117,112200,206481220,10180,10180,10180,10180,20
20231117,112100,206277620,10180,10180,10180,10180,20
20231117,112000,206074020,10180,10180,10180,10180,71
20231117,111900,205351240,10180,10180,10180,10180,20
20231117,111800,205147640,10180,10180,10180,10180,20
20231117,111700,204944040,10180,10180,10180,10180,114
20231117,111600,203783520,10180,10180,10180,10180,0
20231117,111500,203783520,10180,10180,10180,10180,20
20231117,111400,203579920,10180,10180,10180,10180,96
20231117,111300,202602640,10180,10180,10180,10180,0
20231117,111200,202602640,10180,10180,10180,10180,20
20231117,111100,202399040,10180,10180,10180,10180,20
20231117,111000,202195440,10180,10180,10180,10180,79
20231117,110900,201391220,10180,10180,10180,10180,20
20231117,110800,201187620,10180,10180,10180,10180,20
20231117,110700,200984020,10180,10180,10180,10180,82
20231117,110600,200149260,10180,10180,10180,10180,20
20231117,110500,199945660,10180,10180,10180,10180,20
20231117,110400,199742060,10180,10180,10180,10180,20
20231117,110300,199538460,10180,10180,10180,10180,74
20231117,110200,198785140,10180,10180,10180,10180,20
20231117,110100,198581540,10180,10180,10180,10180,20
20231117,110000,198377940,10180,10180,10180,10180,74
20231117,105900,197624620,10180,10180,10180,10180,20
20231117,105800,197421020,10180,10180,10180,10180,20
20231117,105700,197217420,10180,10180,10180,10180,94
20231117,105600,196260500,10180,10180,10180,10180,20
20231117,105500,196056900,10180,10180,10180,10180,20
20231117,105400,195853300,10180,10180,10180,10180,0
20231117,105300,195853300,10180,10180,10180,10180,112
20231117,105200,194713140,10180,10180,10180,10180,20
20231117,105100,194509540,10180,10180,10180,10180,0
20231117,105000,194509540,10180,10180,10180,10180,96
20231117,104900,193532260,10180,10180,10180,10180,20
20231117,104800,193328660,10180,10180,10180,10180,20
20231117,104700,193125060,10180,10180,10180,10180,76
20231117,104600,192351380,10180,10180,10180,10180,20
20231117,104500,192147780,10180,10180,10180,10180,20
20231117,104400,191944180,10180,10180,10180,10180,0
20231117,104300,191944180,10180,10180,10180,10180,106
20231117,104200,190865100,10180,10180,10180,10180,20
20231117,104100,190661500,10180,10180,10180,10180,0
20231117,104000,190661500,10180,10180,10180,10180,113
20231117,103900,189511160,10180,10180,10180,10180,20
20231117,103800,189307560,10180,10180,10180,10180,0
20231117,103700,189307560,10180,10180,10180,10180,110
20231117,103600,188187760,10180,10180,10180,10180,20
20231117,103500,187984160,10180,10180,10180,10180,20
20231117,103400,187780560,10180,10180,10180,10180,0
20231117,103300,187780560,10180,10180,10180,10180,110
20231117,103200,186660760,10180,10180,10180,10180,20
20231117,103100,186457160,10180,10180,10180,10180,0
20231117,103000,186457160,10180,10180,10180,10180,91
20231117,102900,185530780,10180,10180,10180,10180,20
20231117,102800,185327180,10180,10180,10180,10180,0
20231117,102700,185327180,10180,10180,10180,10180,20
20231117,102600,185123580,10180,10180,10180,10180,110
20231117,102500,184003780,10180,10180,10180,10180,0
20231117,102400,184003780,10180,10180,10180,10180,20
20231117,102300,183800180,10180,10180,10180,10180,100
20231117,102200,182782180,10180,10180,10180,10180,0
20231117,102100,182782180,10180,10180,10180,10180,20
20231117,102000,182578580,10180,10180,10180,10180,101
20231117,101900,181550400,10180,10180,10180,10180,20
20231117,101800,181346800,10180,10180,10180,10180,0
20231117,101700,181346800,10180,10180,10180,10180,20
20231117,101600,181143200,10180,10180,10180,10180,98
20231117,101500,180145560,10180,10180,10180,10180,0
20231117,101400,180145560,10180,10180,10180,10180,20
20231117,101300,179941960,10180,10180,10180,10180,120
20231117,101200,178720360,10180,10180,10180,10180,273
20231117,101100,175941220,10180,10180,10180,10180,20
20231117,101000,175737620,10180,10180,10180,10180,98
20231117,100900,174739980,10180,10180,10180,10180,0
20231117,100800,174739980,10180,10180,10180,10180,40
20231117,100700,174332780,10180,10180,10180,10180,20
20231117,100600,174129180,10180,10180,10180,10180,695
20231117,100500,167054080,10180,10180,10180,10180,0
20231117,100400,167054080,10180,10180,10180,10180,20
20231117,100300,166850480,10180,10180,10180,10180,96
20231117,100200,165873200,10180,10180,10180,10180,0
20231117,100100,165873200,10180,10180,10180,10180,20
20231117,100000,165669600,10180,10180,10180,10180,20
20231117,095900,165466000,10180,10180,10180,10180,88
20231117,095800,164570160,10180,10180,10180,10180,20
20231117,095700,164366560,10180,10180,10180,10180,20
20231117,095600,164162960,10180,10180,10180,10180,71
20231117,095500,163440180,10180,10180,10180,10180,20
20231117,095400,163236580,10180,10180,10180,10180,20
20231117,095300,163032980,10180,10180,10190,10180,96
20231117,095200,162055680,10180,10180,10180,10180,20
20231117,095100,161852080,10180,10180,10190,10180,24
20231117,095000,161607740,10180,10180,10180,10180,20
20231117,094900,161404140,10180,10190,10190,10180,82
20231117,094800,160569360,10180,10180,10180,10180,20
20231117,094700,160365760,10180,10180,10180,10180,20
20231117,094600,160162160,10180,10180,10180,10180,6077
20231117,094500,98298300,10180,10180,10180,10180,20
20231117,094400,98094700,10180,10190,10190,10180,24
20231117,094300,97850360,10180,10180,10180,10180,90
20231117,094200,96934160,10180,10180,10180,10180,20
20231117,094100,96730560,10180,10180,10180,10180,20
20231117,094000,96526960,10180,10180,10180,10180,0
20231117,093900,96526960,10180,10180,10180,10180,99
20231117,093800,95519140,10180,10180,10180,10180,20
20231117,093700,95315540,10180,10180,10180,10180,20
20231117,093600,95111940,10180,10180,10180,10180,78
20231117,093500,94317900,10180,10180,10180,10180,20
20231117,093400,94114300,10180,10190,10190,10180,23
20231117,093300,93880130,10180,10180,10180,10180,0
20231117,093200,93880130,10180,10180,10180,10180,96
20231117,093100,92902850,10180,10180,10180,10180,20
20231117,093000,92699250,10180,10180,10180,10180,0
20231117,092900,92699250,10180,10180,10180,10180,134
20231117,092800,91335130,10180,10180,10180,10180,20
20231117,092700,91131530,10190,10190,10190,10190,2
20231117,092600,91111150,10180,10180,10180,10180,95
20231117,092500,90144050,10180,10180,10180,10180,20
20231117,092400,89940450,10180,10180,10180,10180,0
20231117,092300,89940450,10180,10180,10180,10180,20
20231117,092200,89736850,10180,10180,10180,10180,110
20231117,092100,88617050,10180,10180,10180,10180,20
20231117,092000,88413450,10180,10180,10180,10180,0
20231117,091900,88413450,10180,10180,10180,10180,97
20231117,091800,87425990,10180,10180,10180,10180,20
20231117,091700,87222390,10180,10180,10180,10180,0
20231117,091600,87222390,10180,10180,10180,10180,100
20231117,091500,86204390,10180,10180,10180,10180,20
20231117,091400,86000790,10180,10180,10180,10180,10
20231117,091300,85898990,10180,10190,10190,10180,25
20231117,091200,85644440,10180,10180,10180,10180,112
20231117,091100,84504280,10180,10180,10180,10180,0
20231117,091000,84504280,10180,10180,10180,10180,70
20231117,090900,83791680,10180,10180,10180,10180,643
20231117,090800,77245940,10180,10180,10180,10180,3020
20231117,090700,46502340,10180,10180,10180,10180,4000
20231117,090600,5782340,10180,10180,10180,10180,0
20231117,090500,5782340,10180,10180,10180,10180,483
20231117,090400,865400,10180,10180,10180,10180,0
20231117,090300,865400,10180,10180,10180,10180,38
20231117,090200,478560,10180,10180,10180,10180,37
20231117,090100,101900,10190,10190,10190,10190,10
20231117,090000,0,10180,10180,10180,10180,0