KissMeData/123750/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,201400,420157335,3410,3410,3410,3410,612
20231117,201300,420157335,3410,3410,3410,3410,0
20231117,201200,420157335,3410,3410,3410,3410,0
20231117,201100,420157335,3410,3410,3410,3410,0
20231117,201000,420157335,3410,3410,3410,3410,0
20231117,200900,420157335,3410,3410,3410,3410,0
20231117,200800,420157335,3410,3410,3410,3410,0
20231117,200700,420157335,3410,3410,3410,3410,0
20231117,200600,420157335,3410,3410,3410,3410,0
20231117,200500,420157335,3410,3410,3410,3410,0
20231117,200400,420157335,3410,3410,3410,3410,0
20231117,200300,420157335,3410,3410,3410,3410,0
20231117,200200,420157335,3410,3410,3410,3410,0
20231117,200100,420157335,3410,3410,3410,3410,0
20231117,200000,420157335,3410,3410,3410,3410,0
20231117,195900,420157335,3410,3410,3410,3410,0
20231117,195800,420157335,3410,3410,3410,3410,0
20231117,195700,420157335,3410,3410,3410,3410,0
20231117,195600,420157335,3410,3410,3410,3410,0
20231117,195500,420157335,3410,3410,3410,3410,0
20231117,195400,420157335,3410,3410,3410,3410,0
20231117,195300,420157335,3410,3410,3410,3410,0
20231117,195200,420157335,3410,3410,3410,3410,0
20231117,195100,420157335,3410,3410,3410,3410,0
20231117,195000,420157335,3410,3410,3410,3410,0
20231117,194900,420157335,3410,3410,3410,3410,0
20231117,194800,420157335,3410,3410,3410,3410,0
20231117,194700,420157335,3410,3410,3410,3410,0
20231117,194600,420157335,3410,3410,3410,3410,0
20231117,194500,420157335,3410,3410,3410,3410,0
20231117,194400,420157335,3410,3410,3410,3410,612
20231117,194300,420157335,3410,3410,3410,3410,0
20231117,194200,420157335,3410,3410,3410,3410,0
20231117,194100,420157335,3410,3410,3410,3410,0
20231117,194000,420157335,3410,3410,3410,3410,0
20231117,193900,420157335,3410,3410,3410,3410,0
20231117,193800,420157335,3410,3410,3410,3410,0
20231117,193700,420157335,3410,3410,3410,3410,0
20231117,193600,420157335,3410,3410,3410,3410,0
20231117,193500,420157335,3410,3410,3410,3410,0
20231117,193400,420157335,3410,3410,3410,3410,0
20231117,193300,420157335,3410,3410,3410,3410,0
20231117,193200,420157335,3410,3410,3410,3410,0
20231117,193100,420157335,3410,3410,3410,3410,0
20231117,193000,420157335,3410,3410,3410,3410,0
20231117,192900,420157335,3410,3410,3410,3410,0
20231117,192800,420157335,3410,3410,3410,3410,0
20231117,192700,420157335,3410,3410,3410,3410,0
20231117,192600,420157335,3410,3410,3410,3410,0
20231117,192500,420157335,3410,3410,3410,3410,0
20231117,192400,420157335,3410,3410,3410,3410,0
20231117,192300,420157335,3410,3410,3410,3410,0
20231117,192200,420157335,3410,3410,3410,3410,0
20231117,192100,420157335,3410,3410,3410,3410,0
20231117,192000,420157335,3410,3410,3410,3410,0
20231117,191900,420157335,3410,3410,3410,3410,0
20231117,191800,420157335,3410,3410,3410,3410,0
20231117,191700,420157335,3410,3410,3410,3410,0
20231117,191600,420157335,3410,3410,3410,3410,0
20231117,191500,420157335,3410,3410,3410,3410,0
20231117,191400,420157335,3410,3410,3410,3410,612
20231117,191300,420157335,3410,3410,3410,3410,0
20231117,191200,420157335,3410,3410,3410,3410,0
20231117,191100,420157335,3410,3410,3410,3410,0
20231117,191000,420157335,3410,3410,3410,3410,0
20231117,190900,420157335,3410,3410,3410,3410,0
20231117,190800,420157335,3410,3410,3410,3410,0
20231117,190700,420157335,3410,3410,3410,3410,0
20231117,190600,420157335,3410,3410,3410,3410,0
20231117,190500,420157335,3410,3410,3410,3410,0
20231117,190400,420157335,3410,3410,3410,3410,0
20231117,190300,420157335,3410,3410,3410,3410,0
20231117,190200,420157335,3410,3410,3410,3410,0
20231117,190100,420157335,3410,3410,3410,3410,0
20231117,190000,420157335,3410,3410,3410,3410,0
20231117,185900,420157335,3410,3410,3410,3410,0
20231117,185800,420157335,3410,3410,3410,3410,0
20231117,185700,420157335,3410,3410,3410,3410,0
20231117,185600,420157335,3410,3410,3410,3410,0
20231117,185500,420157335,3410,3410,3410,3410,0
20231117,185400,420157335,3410,3410,3410,3410,0
20231117,185300,420157335,3410,3410,3410,3410,0
20231117,185200,420157335,3410,3410,3410,3410,0
20231117,185100,420157335,3410,3410,3410,3410,0
20231117,185000,420157335,3410,3410,3410,3410,0
20231117,184900,420157335,3410,3410,3410,3410,0
20231117,184800,420157335,3410,3410,3410,3410,0
20231117,184700,420157335,3410,3410,3410,3410,0
20231117,184600,420157335,3410,3410,3410,3410,0
20231117,184500,420157335,3410,3410,3410,3410,0
20231117,184400,420157335,3410,3410,3410,3410,612
20231117,184300,420157335,3410,3410,3410,3410,0
20231117,184200,420157335,3410,3410,3410,3410,0
20231117,184100,420157335,3410,3410,3410,3410,0
20231117,184000,420157335,3410,3410,3410,3410,0
20231117,183900,420157335,3410,3410,3410,3410,0
20231117,183800,420157335,3410,3410,3410,3410,0
20231117,183700,420157335,3410,3410,3410,3410,0
20231117,183600,420157335,3410,3410,3410,3410,0
20231117,183500,420157335,3410,3410,3410,3410,0
20231117,183400,420157335,3410,3410,3410,3410,0
20231117,183300,420157335,3410,3410,3410,3410,0
20231117,183200,420157335,3410,3410,3410,3410,0
20231117,183100,420157335,3410,3410,3410,3410,0
20231117,183000,420157335,3410,3410,3410,3410,0
20231117,182900,420157335,3410,3410,3410,3410,0
20231117,182800,420157335,3410,3410,3410,3410,0
20231117,182700,420157335,3410,3410,3410,3410,0
20231117,182600,420157335,3410,3410,3410,3410,0
20231117,182500,420157335,3410,3410,3410,3410,0
20231117,182400,420157335,3410,3410,3410,3410,0
20231117,182300,420157335,3410,3410,3410,3410,0
20231117,182200,420157335,3410,3410,3410,3410,0
20231117,182100,420157335,3410,3410,3410,3410,0
20231117,182000,420157335,3410,3410,3410,3410,0
20231117,181900,420157335,3410,3410,3410,3410,0
20231117,181800,420157335,3410,3410,3410,3410,0
20231117,181700,420157335,3410,3410,3410,3410,0
20231117,181600,420157335,3410,3410,3410,3410,0
20231117,181500,420157335,3410,3410,3410,3410,0
20231117,181400,420157335,3410,3410,3410,3410,612
20231117,181300,420157335,3410,3410,3410,3410,0
20231117,181200,420157335,3410,3410,3410,3410,0
20231117,181100,420157335,3410,3410,3410,3410,0
20231117,181000,420157335,3410,3410,3410,3410,0
20231117,180900,420157335,3410,3410,3410,3410,0
20231117,180800,420157335,3410,3410,3410,3410,0
20231117,180700,420157335,3410,3410,3410,3410,0
20231117,180600,420157335,3410,3410,3410,3410,0
20231117,180500,420157335,3410,3410,3410,3410,0
20231117,180400,420157335,3410,3410,3410,3410,0
20231117,180300,420157335,3410,3410,3410,3410,0
20231117,180200,420157335,3410,3410,3410,3410,0
20231117,180100,420157335,3410,3410,3410,3410,0
20231117,180000,420157335,3410,3410,3410,3410,0
20231117,175900,420157335,3410,3410,3410,3410,0
20231117,175800,420157335,3410,3410,3410,3410,0
20231117,175700,420157335,3410,3410,3410,3410,0
20231117,175600,420157335,3410,3410,3410,3410,0
20231117,175500,420157335,3410,3410,3410,3410,0
20231117,175400,420157335,3410,3410,3410,3410,0
20231117,175300,420157335,3410,3410,3410,3410,0
20231117,175200,420157335,3410,3410,3410,3410,0
20231117,175100,420157335,3410,3410,3410,3410,0
20231117,175000,420157335,3410,3410,3410,3410,0
20231117,174900,420157335,3410,3410,3410,3410,0
20231117,174800,420157335,3410,3410,3410,3410,0
20231117,174700,420157335,3410,3410,3410,3410,0
20231117,174600,420157335,3410,3410,3410,3410,0
20231117,174500,420157335,3410,3410,3410,3410,0
20231117,174400,420157335,3410,3410,3410,3410,612
20231117,174300,420157335,3410,3410,3410,3410,0
20231117,174200,420157335,3410,3410,3410,3410,0
20231117,174100,420157335,3410,3410,3410,3410,0
20231117,174000,420157335,3410,3410,3410,3410,0
20231117,173900,420157335,3410,3410,3410,3410,0
20231117,173800,420157335,3410,3410,3410,3410,0
20231117,173700,420157335,3410,3410,3410,3410,0
20231117,173600,420157335,3410,3410,3410,3410,0
20231117,173500,420157335,3410,3410,3410,3410,0
20231117,173400,420157335,3410,3410,3410,3410,0
20231117,173300,420157335,3410,3410,3410,3410,0
20231117,173200,420157335,3410,3410,3410,3410,0
20231117,173100,420157335,3410,3410,3410,3410,0
20231117,173000,420157335,3410,3410,3410,3410,0
20231117,172900,420157335,3410,3410,3410,3410,0
20231117,172800,420157335,3410,3410,3410,3410,0
20231117,172700,420157335,3410,3410,3410,3410,0
20231117,172600,420157335,3410,3410,3410,3410,0
20231117,172500,420157335,3410,3410,3410,3410,0
20231117,172400,420157335,3410,3410,3410,3410,0
20231117,172300,420157335,3410,3410,3410,3410,0
20231117,172200,420157335,3410,3410,3410,3410,0
20231117,172100,420157335,3410,3410,3410,3410,0
20231117,172000,420157335,3410,3410,3410,3410,0
20231117,171900,420157335,3410,3410,3410,3410,0
20231117,171800,420157335,3410,3410,3410,3410,0
20231117,171700,420157335,3410,3410,3410,3410,0
20231117,171600,420157335,3410,3410,3410,3410,0
20231117,171500,420157335,3410,3410,3410,3410,0
20231117,171400,420157335,3410,3410,3410,3410,612
20231117,171300,420157335,3410,3410,3410,3410,0
20231117,171200,420157335,3410,3410,3410,3410,0
20231117,171100,420157335,3410,3410,3410,3410,0
20231117,171000,420157335,3410,3410,3410,3410,0
20231117,170900,420157335,3410,3410,3410,3410,0
20231117,170800,420157335,3410,3410,3410,3410,0
20231117,170700,420157335,3410,3410,3410,3410,0
20231117,170600,420157335,3410,3410,3410,3410,0
20231117,170500,420157335,3410,3410,3410,3410,0
20231117,170400,420157335,3410,3410,3410,3410,0
20231117,170300,420157335,3410,3410,3410,3410,0
20231117,170200,420157335,3410,3410,3410,3410,0
20231117,170100,420157335,3410,3410,3410,3410,0
20231117,170000,420157335,3410,3410,3410,3410,0
20231117,165900,420157335,3410,3410,3410,3410,0
20231117,165800,420157335,3410,3410,3410,3410,0
20231117,165700,420157335,3410,3410,3410,3410,0
20231117,165600,420157335,3410,3410,3410,3410,0
20231117,165500,420157335,3410,3410,3410,3410,0
20231117,165400,420157335,3410,3410,3410,3410,0
20231117,165300,420157335,3410,3410,3410,3410,0
20231117,165200,420157335,3410,3410,3410,3410,0
20231117,165100,420157335,3410,3410,3410,3410,0
20231117,165000,420157335,3410,3410,3410,3410,0
20231117,164900,420157335,3410,3410,3410,3410,0
20231117,164800,420157335,3410,3410,3410,3410,0
20231117,164700,420157335,3410,3410,3410,3410,0
20231117,164600,420157335,3410,3410,3410,3410,0
20231117,164500,420157335,3410,3410,3410,3410,0
20231117,164400,420157335,3410,3410,3410,3410,612
20231117,164300,420157335,3410,3410,3410,3410,0
20231117,164200,420157335,3410,3410,3410,3410,0
20231117,164100,420157335,3410,3410,3410,3410,0
20231117,164000,420157335,3410,3410,3410,3410,0
20231117,163900,420157335,3410,3410,3410,3410,0
20231117,163800,420157335,3410,3410,3410,3410,0
20231117,163700,420157335,3410,3410,3410,3410,0
20231117,163600,420157335,3410,3410,3410,3410,0
20231117,163500,420157335,3410,3410,3410,3410,0
20231117,163400,420157335,3410,3410,3410,3410,0
20231117,163300,420157335,3410,3410,3410,3410,0
20231117,163200,420157335,3410,3410,3410,3410,0
20231117,163100,420157335,3410,3410,3410,3410,0
20231117,163000,420157335,3410,3410,3410,3410,0
20231117,162900,420157335,3410,3410,3410,3410,0
20231117,162800,420157335,3410,3410,3410,3410,0
20231117,162700,420157335,3410,3410,3410,3410,0
20231117,162600,420157335,3410,3410,3410,3410,0
20231117,162500,420157335,3410,3410,3410,3410,0
20231117,162400,420157335,3410,3410,3410,3410,0
20231117,162300,420157335,3410,3410,3410,3410,0
20231117,162200,420157335,3410,3410,3410,3410,0
20231117,162100,420157335,3410,3410,3410,3410,0
20231117,162000,420157335,3410,3410,3410,3410,0
20231117,161900,420157335,3410,3410,3410,3410,0
20231117,161800,420157335,3410,3410,3410,3410,0
20231117,161700,420157335,3410,3410,3410,3410,0
20231117,161600,420157335,3410,3410,3410,3410,0
20231117,161500,420157335,3410,3410,3410,3410,0
20231117,161400,420157335,3410,3410,3410,3410,612
20231117,161300,420157335,3410,3410,3410,3410,0
20231117,161200,420157335,3410,3410,3410,3410,0
20231117,161100,420157335,3410,3410,3410,3410,0
20231117,161000,420157335,3410,3410,3410,3410,0
20231117,160900,420157335,3410,3410,3410,3410,0
20231117,160800,420157335,3410,3410,3410,3410,0
20231117,160700,420157335,3410,3410,3410,3410,0
20231117,160600,420157335,3410,3410,3410,3410,0
20231117,160500,420157335,3410,3410,3410,3410,0
20231117,160400,420157335,3410,3410,3410,3410,0
20231117,160300,420157335,3410,3410,3410,3410,0
20231117,160200,420157335,3410,3410,3410,3410,0
20231117,160100,420157335,3410,3410,3410,3410,0
20231117,160000,420157335,3410,3410,3410,3410,0
20231117,155900,420157335,3410,3410,3410,3410,0
20231117,155800,420157335,3410,3410,3410,3410,0
20231117,155700,420157335,3410,3410,3410,3410,0
20231117,155600,420157335,3410,3410,3410,3410,0
20231117,155500,420157335,3410,3410,3410,3410,0
20231117,155400,420157335,3410,3410,3410,3410,0
20231117,155300,420157335,3410,3410,3410,3410,0
20231117,155200,420157335,3410,3410,3410,3410,0
20231117,155100,420157335,3410,3410,3410,3410,0
20231117,155000,420157335,3410,3410,3410,3410,0
20231117,154900,420157335,3410,3410,3410,3410,0
20231117,154800,420157335,3410,3410,3410,3410,0
20231117,154700,420157335,3410,3410,3410,3410,0
20231117,154600,420157335,3410,3410,3410,3410,0
20231117,154500,420157335,3410,3410,3410,3410,0
20231117,154400,420157335,3410,3410,3410,3410,612
20231117,154300,420157335,3410,3410,3410,3410,0
20231117,154200,420157335,3410,3410,3410,3410,0
20231117,154100,420157335,3410,3410,3410,3410,0
20231117,154000,420157335,3410,3410,3410,3410,0
20231117,153900,420157335,3410,3410,3410,3410,0
20231117,153800,420157335,3410,3410,3410,3410,0
20231117,153700,420157335,3410,3410,3410,3410,0
20231117,153600,420157335,3410,3410,3410,3410,0
20231117,153500,420157335,3410,3410,3410,3410,0
20231117,153400,420157335,3410,3410,3410,3410,0
20231117,153300,420157335,3410,3410,3410,3410,0
20231117,153200,420157335,3410,3410,3410,3410,0
20231117,153100,420157335,3410,3410,3410,3410,0
20231117,153000,420157335,3410,3410,3410,3410,612
20231117,152900,418070415,3415,3415,3415,3415,0
20231117,152800,418070415,3415,3415,3415,3415,0
20231117,152700,418070415,3415,3415,3415,3415,0
20231117,152600,418070415,3415,3415,3415,3415,0
20231117,152500,418070415,3415,3415,3415,3415,0
20231117,152400,418070415,3415,3415,3415,3415,0
20231117,152300,418070415,3415,3415,3415,3415,0
20231117,152200,418070415,3415,3415,3415,3415,0
20231117,152100,418070415,3415,3415,3415,3415,0
20231117,152000,418070415,3415,3415,3415,3415,0
20231117,151900,418070415,3415,3415,3420,3415,3510
20231117,151800,406082760,3415,3415,3415,3415,0
20231117,151700,406082760,3415,3420,3420,3415,130
20231117,151600,405638785,3425,3425,3425,3425,0
20231117,151500,405638785,3425,3415,3425,3415,187
20231117,151400,405000140,3415,3420,3420,3415,1283
20231117,151300,400615220,3420,3425,3425,3420,1872
20231117,151200,394208220,3425,3430,3430,3425,151
20231117,151100,393691040,3425,3430,3430,3425,232
20231117,151000,392895840,3425,3430,3430,3425,961
20231117,150900,389603640,3430,3430,3430,3430,1
20231117,150800,389600210,3430,3430,3430,3430,502
20231117,150700,387878350,3435,3435,3435,3435,0
20231117,150600,387878350,3435,3430,3435,3430,149
20231117,150500,387366540,3430,3430,3430,3430,260
20231117,150400,386474740,3430,3430,3430,3430,365
20231117,150300,385222790,3430,3430,3430,3430,0
20231117,150200,385222790,3430,3430,3430,3430,103
20231117,150100,384869500,3430,3430,3430,3430,9
20231117,150000,384838630,3420,3420,3420,3420,271
20231117,145900,383911810,3420,3420,3420,3420,0
20231117,145800,383911810,3420,3420,3420,3420,11
20231117,145700,383874190,3440,3440,3440,3440,0
20231117,145600,383874190,3440,3440,3440,3440,0
20231117,145500,383874190,3440,3440,3440,3440,0
20231117,145400,383874190,3440,3440,3440,3440,0
20231117,145300,383874190,3440,3440,3440,3440,0
20231117,145200,383874190,3440,3440,3440,3440,7
20231117,145100,383850110,3420,3420,3420,3420,300
20231117,145000,382824110,3420,3435,3435,3420,1624
20231117,144900,377245805,3440,3440,3440,3440,1032
20231117,144800,373695725,3445,3445,3445,3445,0
20231117,144700,373695725,3445,3445,3445,3445,0
20231117,144600,373695725,3445,3445,3445,3445,1
20231117,144500,373692280,3435,3445,3445,3435,58
20231117,144400,373493040,3445,3445,3445,3445,0
20231117,144300,373493040,3445,3445,3445,3445,1
20231117,144200,373489595,3435,3435,3435,3435,683
20231117,144100,371143490,3435,3435,3435,3435,100
20231117,144000,370799990,3455,3435,3455,3435,99
20231117,143900,370459230,3450,3450,3450,3450,2
20231117,143800,370452330,3435,3435,3435,3435,336
20231117,143700,369298170,3450,3450,3450,3450,1
20231117,143600,369294720,3455,3455,3455,3455,0
20231117,143500,369294720,3455,3440,3455,3440,317
20231117,143400,368199845,3440,3440,3440,3440,100
20231117,143300,367855845,3440,3440,3440,3440,9
20231117,143200,367824885,3440,3440,3440,3440,350
20231117,143100,366620885,3440,3445,3445,3440,332
20231117,143000,365478150,3445,3445,3445,3445,304
20231117,142900,364430870,3460,3460,3460,3460,1
20231117,142800,364427410,3460,3460,3460,3460,104
20231117,142700,364067570,3445,3445,3445,3445,7
20231117,142600,364043455,3460,3460,3460,3445,807
20231117,142500,361257265,3460,3460,3460,3460,20
20231117,142400,361188065,3460,3460,3460,3460,0
20231117,142300,361188065,3460,3460,3460,3460,0
20231117,142200,361188065,3460,3460,3460,3460,109
20231117,142100,360810925,3470,3470,3470,3470,0
20231117,142000,360810925,3470,3470,3470,3470,99
20231117,141900,360467395,3470,3460,3475,3460,301
20231117,141800,359423680,3460,3465,3465,3460,6
20231117,141700,359402905,3465,3465,3465,3465,61
20231117,141600,359191540,3455,3460,3460,3455,29
20231117,141500,359091245,3455,3455,3455,3455,56
20231117,141400,358897765,3455,3450,3465,3450,486
20231117,141300,357219295,3445,3445,3445,3445,0
20231117,141200,357219295,3445,3445,3460,3445,1293
20231117,141100,352760740,3445,3445,3445,3445,0
20231117,141000,352760740,3445,3445,3445,3445,57
20231117,140900,352564375,3445,3445,3445,3445,0
20231117,140800,352564375,3445,3445,3445,3445,5
20231117,140700,352547150,3440,3445,3455,3440,8012
20231117,140600,324918940,3440,3435,3440,3435,892
20231117,140500,321850960,3435,3430,3435,3425,645
20231117,140400,319638890,3430,3430,3430,3430,225
20231117,140300,318867140,3430,3430,3430,3430,20
20231117,140200,318798540,3430,3430,3430,3430,1
20231117,140100,318795110,3430,3430,3430,3430,0
20231117,140000,318795110,3430,3440,3440,3430,21
20231117,135900,318723070,3430,3430,3430,3430,9
20231117,135800,318692200,3440,3440,3440,3440,1
20231117,135700,318688760,3430,3430,3430,3430,0
20231117,135600,318688760,3430,3430,3430,3430,0
20231117,135500,318688760,3430,3430,3430,3430,10
20231117,135400,318654460,3440,3440,3440,3440,0
20231117,135300,318654460,3440,3440,3440,3440,0
20231117,135200,318654460,3440,3440,3440,3440,109
20231117,135100,318279500,3440,3440,3440,3440,0
20231117,135000,318279500,3440,3430,3440,3425,953
20231117,134900,315002265,3440,3440,3440,3440,0
20231117,134800,315002265,3440,3440,3440,3440,1
20231117,134700,314998825,3440,3440,3440,3440,1
20231117,134600,314995385,3420,3420,3420,3420,685
20231117,134500,312652685,3440,3440,3440,3440,0
20231117,134400,312652685,3440,3440,3440,3440,0
20231117,134300,312652685,3440,3440,3440,3440,467
20231117,134200,311046205,3440,3440,3440,3440,39
20231117,134100,310912045,3440,3445,3445,3440,1008
20231117,134000,307439525,3445,3415,3445,3415,698
20231117,133900,305040060,3420,3435,3435,3420,1000
20231117,133800,301617310,3435,3435,3435,3435,8
20231117,133700,301589830,3435,3435,3435,3435,10
20231117,133600,301555480,3440,3435,3440,3435,6544
20231117,133500,279074730,3435,3435,3435,3435,0
20231117,133400,279074730,3435,3435,3435,3435,0
20231117,133300,279074730,3435,3435,3435,3435,494
20231117,133200,277377840,3440,3440,3440,3440,12
20231117,133100,277336560,3440,3440,3440,3440,0
20231117,133000,277336560,3440,3440,3440,3440,43
20231117,132900,277188640,3440,3435,3440,3435,262
20231117,132800,276288120,3440,3440,3440,3440,1
20231117,132700,276284680,3440,3440,3440,3440,320
20231117,132600,275183880,3440,3440,3440,3440,500
20231117,132500,273463880,3440,3435,3440,3420,638
20231117,132400,271270445,3435,3430,3435,3430,100
20231117,132300,270927430,3430,3430,3430,3430,0
20231117,132200,270927430,3430,3430,3430,3430,12
20231117,132100,270886270,3430,3430,3430,3430,116
20231117,132000,270488390,3435,3420,3435,3420,9
20231117,131900,270457565,3435,3435,3435,3435,15
20231117,131800,270406040,3435,3430,3435,3430,9261
20231117,131700,238637095,3435,3430,3435,3430,2488
20231117,131600,230094605,3430,3430,3430,3430,0
20231117,131500,230094605,3430,3420,3430,3420,2003
20231117,131400,223226810,3425,3425,3425,3425,0
20231117,131300,223226810,3425,3425,3425,3425,0
20231117,131200,223226810,3425,3425,3425,3425,137
20231117,131100,222757585,3430,3430,3430,3430,0
20231117,131000,222757585,3430,3430,3430,3430,13
20231117,130900,222712995,3430,3430,3430,3430,903
20231117,130800,219615705,3430,3425,3430,3425,1018
20231117,130700,216126705,3430,3420,3430,3420,659
20231117,130600,213868375,3425,3425,3425,3425,109
20231117,130500,213495050,3420,3420,3420,3420,0
20231117,130400,213495050,3420,3420,3420,3420,0
20231117,130300,213495050,3420,3425,3425,3420,164
20231117,130200,212933355,3425,3430,3430,3425,435
20231117,130100,211441400,3435,3430,3435,3430,1743
20231117,130000,205462785,3425,3415,3425,3415,639
20231117,125900,203274800,3425,3425,3425,3425,0
20231117,125800,203274800,3425,3425,3425,3425,920
20231117,125700,200123800,3425,3420,3425,3420,2474
20231117,125600,191653660,3415,3415,3415,3415,1
20231117,125500,191650245,3420,3420,3420,3420,0
20231117,125400,191650245,3420,3420,3420,3420,100
20231117,125300,191308245,3420,3415,3420,3415,38
20231117,125200,191178290,3415,3415,3415,3415,0
20231117,125100,191178290,3415,3415,3415,3415,0
20231117,125000,191178290,3415,3415,3415,3415,11
20231117,124900,191140725,3420,3420,3420,3420,0
20231117,124800,191140725,3420,3420,3420,3420,0
20231117,124700,191140725,3420,3420,3420,3420,283
20231117,124600,190172865,3425,3415,3425,3415,1046
20231117,124500,186592920,3405,3415,3415,3405,417
20231117,124400,185170115,3410,3410,3410,3410,15
20231117,124300,185118965,3410,3395,3415,3395,5395
20231117,124200,166744475,3380,3380,3380,3380,0
20231117,124100,166744475,3380,3380,3380,3380,0
20231117,124000,166744475,3380,3380,3380,3380,59
20231117,123900,166545055,3395,3395,3395,3395,0
20231117,123800,166545055,3395,3395,3395,3395,67
20231117,123700,166317590,3375,3375,3375,3375,68
20231117,123600,166088090,3375,3375,3375,3375,0
20231117,123500,166088090,3375,3375,3375,3375,0
20231117,123400,166088090,3375,3375,3375,3375,0
20231117,123300,166088090,3375,3375,3375,3375,0
20231117,123200,166088090,3375,3375,3375,3375,0
20231117,123100,166088090,3375,3375,3375,3375,0
20231117,123000,166088090,3375,3375,3375,3375,0
20231117,122900,166088090,3375,3375,3375,3375,0
20231117,122800,166088090,3375,3375,3375,3375,0
20231117,122700,166088090,3375,3375,3375,3375,300
20231117,122600,165075590,3400,3400,3400,3400,0
20231117,122500,165075590,3400,3395,3400,3395,147
20231117,122400,164575885,3395,3395,3395,3395,0
20231117,122300,164575885,3395,3395,3395,3395,5
20231117,122200,164558910,3370,3370,3370,3370,10
20231117,122100,164525210,3395,3395,3395,3395,5
20231117,122000,164508235,3370,3400,3400,3370,114
20231117,121900,164120785,3370,3370,3370,3370,500
20231117,121800,162435785,3400,3400,3400,3400,0
20231117,121700,162435785,3400,3400,3400,3400,0
20231117,121600,162435785,3400,3385,3400,3385,67
20231117,121500,162208420,3385,3385,3385,3385,2
20231117,121400,162201650,3385,3385,3385,3385,1
20231117,121300,162198265,3360,3385,3385,3360,1408
20231117,121200,157455470,3385,3385,3385,3385,1200
20231117,121100,153393470,3385,3385,3385,3385,288
20231117,121000,152418590,3385,3385,3385,3385,58
20231117,120900,152222260,3380,3380,3380,3380,0
20231117,120800,152222260,3380,3380,3380,3380,0
20231117,120700,152222260,3380,3385,3385,3380,183
20231117,120600,151602905,3400,3400,3400,3400,0
20231117,120500,151602905,3400,3400,3400,3400,57
20231117,120400,151409105,3385,3385,3385,3385,0
20231117,120300,151409105,3385,3385,3385,3385,0
20231117,120200,151409105,3385,3385,3385,3385,300
20231117,120100,150393605,3385,3385,3385,3385,0
20231117,120000,150393605,3385,3385,3385,3385,500
20231117,115900,148701105,3400,3400,3400,3400,0
20231117,115800,148701105,3400,3400,3400,3400,0
20231117,115700,148701105,3400,3400,3400,3400,110
20231117,115600,148327105,3385,3385,3385,3385,0
20231117,115500,148327105,3385,3385,3385,3385,58
20231117,115400,148130775,3400,3400,3400,3400,67
20231117,115300,147902975,3395,3395,3395,3395,0
20231117,115200,147902975,3395,3395,3395,3395,53
20231117,115100,147723040,3395,3395,3395,3395,0
20231117,115000,147723040,3395,3395,3395,3395,50
20231117,114900,147553290,3400,3400,3400,3400,0
20231117,114800,147553290,3400,3400,3400,3400,0
20231117,114700,147553290,3400,3400,3400,3400,0
20231117,114600,147553290,3400,3400,3400,3400,294
20231117,114500,146553690,3395,3395,3395,3395,146
20231117,114400,146058020,3395,3395,3395,3395,0
20231117,114300,146058020,3395,3395,3395,3395,0
20231117,114200,146058020,3395,3395,3395,3395,150
20231117,114100,145548770,3400,3400,3400,3400,251
20231117,114000,144695370,3400,3400,3400,3400,0
20231117,113900,144695370,3400,3400,3400,3400,0
20231117,113800,144695370,3400,3400,3400,3400,249
20231117,113700,143848770,3400,3395,3400,3395,1895
20231117,113600,137408275,3400,3400,3400,3400,0
20231117,113500,137408275,3400,3400,3400,3400,0
20231117,113400,137408275,3400,3395,3400,3395,110
20231117,113300,137034375,3400,3400,3400,3400,0
20231117,113200,137034375,3400,3400,3400,3400,67
20231117,113100,136806575,3400,3400,3400,3400,1
20231117,113000,136803175,3380,3395,3395,3380,1059
20231117,112900,133208755,3395,3395,3395,3395,0
20231117,112800,133208755,3395,3380,3395,3380,948
20231117,112700,129990355,3395,3395,3395,3395,0
20231117,112600,129990355,3395,3395,3395,3395,0
20231117,112500,129990355,3395,3395,3395,3395,0
20231117,112400,129990355,3395,3395,3395,3395,0
20231117,112300,129990355,3395,3395,3395,3395,0
20231117,112200,129990355,3395,3395,3395,3395,13
20231117,112100,129946220,3395,3395,3395,3395,0
20231117,112000,129946220,3395,3395,3395,3395,13
20231117,111900,129902085,3395,3395,3395,3395,0
20231117,111800,129902085,3395,3395,3395,3395,13
20231117,111700,129857950,3395,3395,3395,3395,0
20231117,111600,129857950,3395,3395,3395,3395,13
20231117,111500,129813815,3400,3400,3400,3400,0
20231117,111400,129813815,3400,3400,3400,3400,13
20231117,111300,129769615,3400,3400,3400,3400,0
20231117,111200,129769615,3400,3400,3400,3400,13
20231117,111100,129725415,3400,3400,3400,3400,110
20231117,111000,129351415,3400,3400,3400,3400,67
20231117,110900,129123615,3400,3400,3400,3400,0
20231117,110800,129123615,3400,3400,3400,3400,13
20231117,110700,129079415,3400,3400,3400,3400,0
20231117,110600,129079415,3400,3400,3400,3400,13
20231117,110500,129035215,3385,3385,3385,3385,1
20231117,110400,129031830,3400,3400,3400,3400,13
20231117,110300,128987630,3400,3400,3400,3400,0
20231117,110200,128987630,3400,3400,3400,3400,10883
20231117,110100,91985430,3405,3400,3405,3400,535
20231117,110000,90166380,3400,3400,3400,3400,43
20231117,105900,90020180,3380,3380,3380,3380,1
20231117,105800,90016800,3400,3400,3400,3400,0
20231117,105700,90016800,3400,3400,3400,3400,0
20231117,105600,90016800,3400,3400,3400,3400,0
20231117,105500,90016800,3400,3400,3400,3400,988
20231117,105400,86657600,3400,3400,3400,3400,0
20231117,105300,86657600,3400,3400,3400,3400,0
20231117,105200,86657600,3400,3400,3400,3400,0
20231117,105100,86657600,3400,3395,3400,3395,1343
20231117,105000,82094240,3380,3380,3380,3380,3
20231117,104900,82084100,3395,3395,3395,3395,112
20231117,104800,81703860,3395,3395,3395,3395,177
20231117,104700,81102945,3395,3395,3395,3395,13
20231117,104600,81058810,3395,3395,3395,3395,0
20231117,104500,81058810,3395,3380,3395,3380,53
20231117,104400,80879475,3395,3395,3395,3395,0
20231117,104300,80879475,3395,3395,3395,3395,13
20231117,104200,80835340,3395,3395,3395,3395,3
20231117,104100,80825155,3395,3395,3395,3395,13
20231117,104000,80781020,3395,3395,3395,3395,0
20231117,103900,80781020,3395,3395,3395,3395,13
20231117,103800,80736885,3395,3395,3395,3395,0
20231117,103700,80736885,3395,3395,3395,3395,13
20231117,103600,80692750,3395,3395,3395,3395,274
20231117,103500,79762520,3395,3395,3395,3395,13
20231117,103400,79718385,3395,3395,3395,3395,0
20231117,103300,79718385,3395,3395,3395,3395,13
20231117,103200,79674250,3395,3395,3395,3395,0
20231117,103100,79674250,3395,3395,3395,3395,0
20231117,103000,79674250,3395,3395,3395,3395,1
20231117,102900,79670855,3400,3400,3400,3400,0
20231117,102800,79670855,3400,3400,3400,3400,0
20231117,102700,79670855,3400,3400,3400,3400,0
20231117,102600,79670855,3400,3400,3400,3400,67
20231117,102500,79443055,3400,3400,3400,3400,120
20231117,102400,79035055,3400,3370,3400,3360,101
20231117,102300,78695325,3370,3370,3370,3370,0
20231117,102200,78695325,3370,3370,3370,3370,0
20231117,102100,78695325,3370,3370,3370,3370,500
20231117,102000,77010325,3370,3370,3370,3370,0
20231117,101900,77010325,3370,3370,3370,3370,0
20231117,101800,77010325,3370,3370,3370,3370,8
20231117,101700,76983365,3370,3380,3380,3370,600
20231117,101600,74960275,3400,3400,3405,3380,1012
20231117,101500,71535935,3405,3405,3405,3405,1
20231117,101400,71532530,3405,3385,3405,3385,15
20231117,101300,71481535,3405,3405,3405,3405,0
20231117,101200,71481535,3405,3395,3405,3395,12
20231117,101100,71440725,3395,3395,3395,3395,0
20231117,101000,71440725,3395,3395,3395,3395,12
20231117,100900,71399985,3390,3390,3390,3390,983
20231117,100800,68067615,3390,3390,3390,3390,12
20231117,100700,68026935,3375,3400,3400,3375,2465
20231117,100600,59670635,3420,3420,3420,3420,12
20231117,100500,59629595,3420,3400,3420,3400,461
20231117,100400,58055095,3410,3410,3410,3410,80
20231117,100300,57782295,3395,3395,3395,3395,0
20231117,100200,57782295,3395,3415,3415,3395,31
20231117,100100,57676790,3415,3415,3415,3415,1
20231117,100000,57673375,3390,3415,3420,3390,1811
20231117,095900,51483195,3415,3390,3415,3390,2000
20231117,095800,44670655,3375,3400,3400,3375,23
20231117,095700,44592705,3400,3400,3400,3400,0
20231117,095600,44592705,3400,3400,3400,3400,0
20231117,095500,44592705,3400,3400,3400,3400,585
20231117,095400,42603705,3400,3400,3400,3400,0
20231117,095300,42603705,3400,3400,3400,3400,1
20231117,095200,42600305,3405,3405,3405,3405,0
20231117,095100,42600305,3405,3395,3405,3395,1165
20231117,095000,38642175,3400,3390,3400,3390,157
20231117,094900,38109080,3395,3395,3395,3395,5
20231117,094800,38092105,3395,3390,3395,3390,220
20231117,094700,37345705,3395,3395,3395,3395,0
20231117,094600,37345705,3395,3395,3395,3395,1
20231117,094500,37342310,3395,3375,3395,3375,157
20231117,094400,36810315,3375,3330,3375,3330,437
20231117,094300,35342805,3350,3350,3350,3350,0
20231117,094200,35342805,3350,3330,3350,3330,69
20231117,094100,35111675,3325,3375,3375,3325,318
20231117,094000,34051355,3385,3375,3405,3375,686
20231117,093900,31725635,3375,3360,3375,3360,915
20231117,093800,28650650,3370,3370,3370,3370,0
20231117,093700,28650650,3370,3370,3370,3370,0
20231117,093600,28650650,3370,3370,3370,3370,41
20231117,093500,28512480,3335,3355,3355,3335,72
20231117,093400,28271480,3380,3380,3380,3380,43
20231117,093300,28126140,3380,3380,3380,3380,2
20231117,093200,28119380,3380,3375,3380,3375,42
20231117,093100,27977455,3380,3360,3380,3355,600
20231117,093000,25955255,3365,3360,3365,3360,42
20231117,092900,25813995,3365,3365,3365,3365,0
20231117,092800,25813995,3365,3365,3365,3365,42
20231117,092700,25672665,3365,3360,3365,3360,10
20231117,092600,25639030,3365,3360,3365,3325,353
20231117,092500,24459920,3365,3365,3365,3365,0
20231117,092400,24459920,3365,3345,3365,3345,831
20231117,092300,21673445,3345,3345,3345,3345,0
20231117,092200,21673445,3345,3350,3350,3345,45
20231117,092100,21522710,3350,3350,3350,3350,0
20231117,092000,21522710,3350,3335,3350,3335,42
20231117,091900,21382215,3340,3335,3340,3335,11
20231117,091800,21345520,3350,3340,3350,3340,42
20231117,091700,21204830,3325,3325,3325,3325,263
20231117,091600,20330355,3340,3340,3340,3340,3
20231117,091500,20320335,3320,3320,3320,3320,2
20231117,091400,20313695,3330,3325,3330,3325,12
20231117,091300,20273790,3310,3310,3310,3310,82
20231117,091200,20002370,3310,3310,3310,3310,12
20231117,091100,19962650,3295,3295,3295,3275,336
20231117,091000,18860660,3290,3305,3305,3290,328
20231117,090900,17778305,3300,3335,3335,3300,3340
20231117,090800,6694260,3350,3350,3350,3350,0
20231117,090700,6694260,3350,3350,3350,3350,100
20231117,090600,6359260,3350,3350,3350,3350,0
20231117,090500,6359260,3350,3330,3350,3330,157
20231117,090400,5836230,3330,3330,3330,3330,0
20231117,090300,5836230,3330,3330,3330,3330,0
20231117,090200,5836230,3330,3330,3330,3330,216
20231117,090100,5116950,3335,3335,3335,3335,172
20231117,090000,4543330,3335,3345,3345,3335,1359