KissMeData/047400/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,192800,1092001380,2665,2665,2665,2665,3264
20231114,192700,1092001380,2665,2665,2665,2665,0
20231114,192600,1092001380,2665,2665,2665,2665,0
20231114,192500,1092001380,2665,2665,2665,2665,0
20231114,192400,1092001380,2665,2665,2665,2665,0
20231114,192300,1092001380,2665,2665,2665,2665,0
20231114,192200,1092001380,2665,2665,2665,2665,0
20231114,192100,1092001380,2665,2665,2665,2665,0
20231114,192000,1092001380,2665,2665,2665,2665,0
20231114,191900,1092001380,2665,2665,2665,2665,0
20231114,191800,1092001380,2665,2665,2665,2665,0
20231114,191700,1092001380,2665,2665,2665,2665,0
20231114,191600,1092001380,2665,2665,2665,2665,0
20231114,191500,1092001380,2665,2665,2665,2665,0
20231114,191400,1092001380,2665,2665,2665,2665,0
20231114,191300,1092001380,2665,2665,2665,2665,0
20231114,191200,1092001380,2665,2665,2665,2665,0
20231114,191100,1092001380,2665,2665,2665,2665,0
20231114,191000,1092001380,2665,2665,2665,2665,0
20231114,190900,1092001380,2665,2665,2665,2665,0
20231114,190800,1092001380,2665,2665,2665,2665,0
20231114,190700,1092001380,2665,2665,2665,2665,0
20231114,190600,1092001380,2665,2665,2665,2665,0
20231114,190500,1092001380,2665,2665,2665,2665,0
20231114,190400,1092001380,2665,2665,2665,2665,0
20231114,190300,1092001380,2665,2665,2665,2665,0
20231114,190200,1092001380,2665,2665,2665,2665,0
20231114,190100,1092001380,2665,2665,2665,2665,0
20231114,190000,1092001380,2665,2665,2665,2665,0
20231114,185900,1092001380,2665,2665,2665,2665,0
20231114,185800,1092001380,2665,2665,2665,2665,3264
20231114,185700,1092001380,2665,2665,2665,2665,0
20231114,185600,1092001380,2665,2665,2665,2665,0
20231114,185500,1092001380,2665,2665,2665,2665,0
20231114,185400,1092001380,2665,2665,2665,2665,0
20231114,185300,1092001380,2665,2665,2665,2665,0
20231114,185200,1092001380,2665,2665,2665,2665,0
20231114,185100,1092001380,2665,2665,2665,2665,0
20231114,185000,1092001380,2665,2665,2665,2665,0
20231114,184900,1092001380,2665,2665,2665,2665,0
20231114,184800,1092001380,2665,2665,2665,2665,0
20231114,184700,1092001380,2665,2665,2665,2665,0
20231114,184600,1092001380,2665,2665,2665,2665,0
20231114,184500,1092001380,2665,2665,2665,2665,0
20231114,184400,1092001380,2665,2665,2665,2665,0
20231114,184300,1092001380,2665,2665,2665,2665,0
20231114,184200,1092001380,2665,2665,2665,2665,0
20231114,184100,1092001380,2665,2665,2665,2665,0
20231114,184000,1092001380,2665,2665,2665,2665,0
20231114,183900,1092001380,2665,2665,2665,2665,0
20231114,183800,1092001380,2665,2665,2665,2665,0
20231114,183700,1092001380,2665,2665,2665,2665,0
20231114,183600,1092001380,2665,2665,2665,2665,0
20231114,183500,1092001380,2665,2665,2665,2665,0
20231114,183400,1092001380,2665,2665,2665,2665,0
20231114,183300,1092001380,2665,2665,2665,2665,0
20231114,183200,1092001380,2665,2665,2665,2665,0
20231114,183100,1092001380,2665,2665,2665,2665,0
20231114,183000,1092001380,2665,2665,2665,2665,0
20231114,182900,1092001380,2665,2665,2665,2665,0
20231114,182800,1092001380,2665,2665,2665,2665,3264
20231114,182700,1092001380,2665,2665,2665,2665,0
20231114,182600,1092001380,2665,2665,2665,2665,0
20231114,182500,1092001380,2665,2665,2665,2665,0
20231114,182400,1092001380,2665,2665,2665,2665,0
20231114,182300,1092001380,2665,2665,2665,2665,0
20231114,182200,1092001380,2665,2665,2665,2665,0
20231114,182100,1092001380,2665,2665,2665,2665,0
20231114,182000,1092001380,2665,2665,2665,2665,0
20231114,181900,1092001380,2665,2665,2665,2665,0
20231114,181800,1092001380,2665,2665,2665,2665,0
20231114,181700,1092001380,2665,2665,2665,2665,0
20231114,181600,1092001380,2665,2665,2665,2665,0
20231114,181500,1092001380,2665,2665,2665,2665,0
20231114,181400,1092001380,2665,2665,2665,2665,0
20231114,181300,1092001380,2665,2665,2665,2665,0
20231114,181200,1092001380,2665,2665,2665,2665,0
20231114,181100,1092001380,2665,2665,2665,2665,0
20231114,181000,1092001380,2665,2665,2665,2665,0
20231114,180900,1092001380,2665,2665,2665,2665,0
20231114,180800,1092001380,2665,2665,2665,2665,0
20231114,180700,1092001380,2665,2665,2665,2665,0
20231114,180600,1092001380,2665,2665,2665,2665,0
20231114,180500,1092001380,2665,2665,2665,2665,0
20231114,180400,1092001380,2665,2665,2665,2665,0
20231114,180300,1092001380,2665,2665,2665,2665,0
20231114,180200,1092001380,2665,2665,2665,2665,0
20231114,180100,1092001380,2665,2665,2665,2665,0
20231114,180000,1092001380,2665,2665,2665,2665,0
20231114,175900,1092001380,2665,2665,2665,2665,0
20231114,175800,1092001380,2665,2665,2665,2665,3264
20231114,175700,1092001380,2665,2665,2665,2665,0
20231114,175600,1092001380,2665,2665,2665,2665,0
20231114,175500,1092001380,2665,2665,2665,2665,0
20231114,175400,1092001380,2665,2665,2665,2665,0
20231114,175300,1092001380,2665,2665,2665,2665,0
20231114,175200,1092001380,2665,2665,2665,2665,0
20231114,175100,1092001380,2665,2665,2665,2665,0
20231114,175000,1092001380,2665,2665,2665,2665,0
20231114,174900,1092001380,2665,2665,2665,2665,0
20231114,174800,1092001380,2665,2665,2665,2665,0
20231114,174700,1092001380,2665,2665,2665,2665,0
20231114,174600,1092001380,2665,2665,2665,2665,0
20231114,174500,1092001380,2665,2665,2665,2665,0
20231114,174400,1092001380,2665,2665,2665,2665,0
20231114,174300,1092001380,2665,2665,2665,2665,0
20231114,174200,1092001380,2665,2665,2665,2665,0
20231114,174100,1092001380,2665,2665,2665,2665,0
20231114,174000,1092001380,2665,2665,2665,2665,0
20231114,173900,1092001380,2665,2665,2665,2665,0
20231114,173800,1092001380,2665,2665,2665,2665,0
20231114,173700,1092001380,2665,2665,2665,2665,0
20231114,173600,1092001380,2665,2665,2665,2665,0
20231114,173500,1092001380,2665,2665,2665,2665,0
20231114,173400,1092001380,2665,2665,2665,2665,0
20231114,173300,1092001380,2665,2665,2665,2665,0
20231114,173200,1092001380,2665,2665,2665,2665,0
20231114,173100,1092001380,2665,2665,2665,2665,0
20231114,173000,1092001380,2665,2665,2665,2665,0
20231114,172900,1092001380,2665,2665,2665,2665,0
20231114,172800,1092001380,2665,2665,2665,2665,3264
20231114,172700,1092001380,2665,2665,2665,2665,0
20231114,172600,1092001380,2665,2665,2665,2665,0
20231114,172500,1092001380,2665,2665,2665,2665,0
20231114,172400,1092001380,2665,2665,2665,2665,0
20231114,172300,1092001380,2665,2665,2665,2665,0
20231114,172200,1092001380,2665,2665,2665,2665,0
20231114,172100,1092001380,2665,2665,2665,2665,0
20231114,172000,1092001380,2665,2665,2665,2665,0
20231114,171900,1092001380,2665,2665,2665,2665,0
20231114,171800,1092001380,2665,2665,2665,2665,0
20231114,171700,1092001380,2665,2665,2665,2665,0
20231114,171600,1092001380,2665,2665,2665,2665,0
20231114,171500,1092001380,2665,2665,2665,2665,0
20231114,171400,1092001380,2665,2665,2665,2665,0
20231114,171300,1092001380,2665,2665,2665,2665,0
20231114,171200,1092001380,2665,2665,2665,2665,0
20231114,171100,1092001380,2665,2665,2665,2665,0
20231114,171000,1092001380,2665,2665,2665,2665,0
20231114,170900,1092001380,2665,2665,2665,2665,0
20231114,170800,1092001380,2665,2665,2665,2665,0
20231114,170700,1092001380,2665,2665,2665,2665,0
20231114,170600,1092001380,2665,2665,2665,2665,0
20231114,170500,1092001380,2665,2665,2665,2665,0
20231114,170400,1092001380,2665,2665,2665,2665,0
20231114,170300,1092001380,2665,2665,2665,2665,0
20231114,170200,1092001380,2665,2665,2665,2665,0
20231114,170100,1092001380,2665,2665,2665,2665,0
20231114,170000,1092001380,2665,2665,2665,2665,0
20231114,165900,1092001380,2665,2665,2665,2665,0
20231114,165800,1092001380,2665,2665,2665,2665,3264
20231114,165700,1092001380,2665,2665,2665,2665,0
20231114,165600,1092001380,2665,2665,2665,2665,0
20231114,165500,1092001380,2665,2665,2665,2665,0
20231114,165400,1092001380,2665,2665,2665,2665,0
20231114,165300,1092001380,2665,2665,2665,2665,0
20231114,165200,1092001380,2665,2665,2665,2665,0
20231114,165100,1092001380,2665,2665,2665,2665,0
20231114,165000,1092001380,2665,2665,2665,2665,0
20231114,164900,1092001380,2665,2665,2665,2665,0
20231114,164800,1092001380,2665,2665,2665,2665,0
20231114,164700,1092001380,2665,2665,2665,2665,0
20231114,164600,1092001380,2665,2665,2665,2665,0
20231114,164500,1092001380,2665,2665,2665,2665,0
20231114,164400,1092001380,2665,2665,2665,2665,0
20231114,164300,1092001380,2665,2665,2665,2665,0
20231114,164200,1092001380,2665,2665,2665,2665,0
20231114,164100,1092001380,2665,2665,2665,2665,0
20231114,164000,1092001380,2665,2665,2665,2665,0
20231114,163900,1092001380,2665,2665,2665,2665,0
20231114,163800,1092001380,2665,2665,2665,2665,0
20231114,163700,1092001380,2665,2665,2665,2665,0
20231114,163600,1092001380,2665,2665,2665,2665,0
20231114,163500,1092001380,2665,2665,2665,2665,0
20231114,163400,1092001380,2665,2665,2665,2665,0
20231114,163300,1092001380,2665,2665,2665,2665,0
20231114,163200,1092001380,2665,2665,2665,2665,0
20231114,163100,1092001380,2665,2665,2665,2665,0
20231114,163000,1092001380,2665,2665,2665,2665,0
20231114,162900,1092001380,2665,2665,2665,2665,0
20231114,162800,1092001380,2665,2665,2665,2665,3264
20231114,162700,1092001380,2665,2665,2665,2665,0
20231114,162600,1092001380,2665,2665,2665,2665,0
20231114,162500,1092001380,2665,2665,2665,2665,0
20231114,162400,1092001380,2665,2665,2665,2665,0
20231114,162300,1092001380,2665,2665,2665,2665,0
20231114,162200,1092001380,2665,2665,2665,2665,0
20231114,162100,1092001380,2665,2665,2665,2665,0
20231114,162000,1092001380,2665,2665,2665,2665,0
20231114,161900,1092001380,2665,2665,2665,2665,0
20231114,161800,1092001380,2665,2665,2665,2665,0
20231114,161700,1092001380,2665,2665,2665,2665,0
20231114,161600,1092001380,2665,2665,2665,2665,0
20231114,161500,1092001380,2665,2665,2665,2665,0
20231114,161400,1092001380,2665,2665,2665,2665,0
20231114,161300,1092001380,2665,2665,2665,2665,0
20231114,161200,1092001380,2665,2665,2665,2665,0
20231114,161100,1092001380,2665,2665,2665,2665,0
20231114,161000,1092001380,2665,2665,2665,2665,0
20231114,160900,1092001380,2665,2665,2665,2665,0
20231114,160800,1092001380,2665,2665,2665,2665,0
20231114,160700,1092001380,2665,2665,2665,2665,0
20231114,160600,1092001380,2665,2665,2665,2665,0
20231114,160500,1092001380,2665,2665,2665,2665,0
20231114,160400,1092001380,2665,2665,2665,2665,0
20231114,160300,1092001380,2665,2665,2665,2665,0
20231114,160200,1092001380,2665,2665,2665,2665,0
20231114,160100,1092001380,2665,2665,2665,2665,0
20231114,160000,1092001380,2665,2665,2665,2665,0
20231114,155900,1092001380,2665,2665,2665,2665,0
20231114,155800,1092001380,2665,2665,2665,2665,3264
20231114,155700,1092001380,2665,2665,2665,2665,0
20231114,155600,1092001380,2665,2665,2665,2665,0
20231114,155500,1092001380,2665,2665,2665,2665,0
20231114,155400,1092001380,2665,2665,2665,2665,0
20231114,155300,1092001380,2665,2665,2665,2665,0
20231114,155200,1092001380,2665,2665,2665,2665,0
20231114,155100,1092001380,2665,2665,2665,2665,0
20231114,155000,1092001380,2665,2665,2665,2665,0
20231114,154900,1092001380,2665,2665,2665,2665,0
20231114,154800,1092001380,2665,2665,2665,2665,0
20231114,154700,1092001380,2665,2665,2665,2665,0
20231114,154600,1092001380,2665,2665,2665,2665,0
20231114,154500,1092001380,2665,2665,2665,2665,0
20231114,154400,1092001380,2665,2665,2665,2665,0
20231114,154300,1092001380,2665,2665,2665,2665,0
20231114,154200,1092001380,2665,2665,2665,2665,0
20231114,154100,1092001380,2665,2665,2665,2665,0
20231114,154000,1092001380,2665,2665,2665,2665,0
20231114,153900,1092001380,2665,2665,2665,2665,0
20231114,153800,1092001380,2665,2665,2665,2665,0
20231114,153700,1092001380,2665,2665,2665,2665,0
20231114,153600,1092001380,2665,2665,2665,2665,0
20231114,153500,1092001380,2665,2665,2665,2665,0
20231114,153400,1092001380,2665,2665,2665,2665,0
20231114,153300,1092001380,2665,2665,2665,2665,0
20231114,153200,1092001380,2665,2665,2665,2665,0
20231114,153100,1092001380,2665,2665,2665,2665,0
20231114,153000,1092001380,2665,2665,2665,2665,3264
20231114,152900,1083302820,2665,2665,2665,2665,0
20231114,152800,1083302820,2665,2665,2665,2665,0
20231114,152700,1083302820,2665,2665,2665,2665,0
20231114,152600,1083302820,2665,2665,2665,2665,0
20231114,152500,1083302820,2665,2665,2665,2665,0
20231114,152400,1083302820,2665,2665,2665,2665,0
20231114,152300,1083302820,2665,2665,2665,2665,0
20231114,152200,1083302820,2665,2665,2665,2665,0
20231114,152100,1083302820,2665,2665,2665,2665,0
20231114,152000,1083302820,2665,2665,2665,2665,0
20231114,151900,1083302820,2665,2660,2665,2655,1309
20231114,151800,1079826415,2655,2655,2660,2655,812
20231114,151700,1077670300,2655,2655,2660,2655,2001
20231114,151600,1072352760,2660,2660,2665,2655,436
20231114,151500,1071194495,2655,2655,2655,2655,265
20231114,151400,1070490920,2655,2655,2665,2655,52
20231114,151300,1070352760,2655,2665,2665,2655,201
20231114,151200,1069817105,2650,2660,2660,2650,306
20231114,151100,1069003205,2650,2650,2650,2650,0
20231114,151000,1069003205,2650,2650,2650,2650,380
20231114,150900,1067996205,2650,2650,2660,2645,3765
20231114,150800,1058019860,2650,2650,2650,2650,0
20231114,150700,1058019860,2650,2655,2655,2650,2070
20231114,150600,1052532240,2655,2655,2655,2655,83
20231114,150500,1052311875,2655,2655,2665,2655,213
20231114,150400,1051746340,2655,2665,2665,2655,323
20231114,150300,1050887160,2655,2660,2665,2655,1696
20231114,150200,1046375755,2660,2660,2665,2660,268
20231114,150100,1045661800,2665,2655,2665,2655,5176
20231114,150000,1031914400,2650,2645,2650,2645,1435
20231114,145900,1028114650,2645,2655,2655,2645,3284
20231114,145800,1019409555,2650,2645,2655,2645,1529
20231114,145700,1015358195,2645,2650,2650,2645,6
20231114,145600,1015342300,2645,2650,2650,2645,1508
20231114,145500,1011352600,2650,2645,2650,2645,579
20231114,145400,1009820145,2645,2645,2645,2645,600
20231114,145300,1008233145,2645,2645,2645,2645,1
20231114,145200,1008230500,2655,2655,2655,2650,2604
20231114,145100,1001329390,2645,2650,2655,2645,203
20231114,145000,1000791445,2645,2650,2650,2645,253
20231114,144900,1000121295,2655,2655,2655,2655,1
20231114,144800,1000118640,2650,2655,2655,2650,3
20231114,144700,1000110680,2645,2650,2650,2645,101
20231114,144600,999843035,2645,2650,2650,2645,101
20231114,144500,999575390,2650,2650,2650,2650,250
20231114,144400,998912890,2655,2655,2655,2650,701
20231114,144300,997054740,2650,2650,2650,2650,820
20231114,144200,994881740,2645,2650,2650,2645,4461
20231114,144100,983060095,2645,2645,2645,2645,0
20231114,144000,983060095,2645,2645,2645,2645,8
20231114,143900,983038935,2650,2650,2650,2650,2
20231114,143800,983033635,2650,2650,2650,2650,0
20231114,143700,983033635,2650,2650,2650,2650,10
20231114,143600,983007135,2650,2650,2650,2650,150
20231114,143500,982609635,2650,2650,2650,2650,212
20231114,143400,982047835,2640,2640,2650,2640,1905
20231114,143300,977012125,2645,2650,2650,2645,3117
20231114,143200,968767535,2650,2650,2650,2650,0
20231114,143100,968767535,2650,2650,2650,2650,900
20231114,143000,966382535,2650,2650,2650,2650,297
20231114,142900,965595485,2655,2655,2655,2655,101
20231114,142800,965327330,2650,2650,2650,2650,0
20231114,142700,965327330,2650,2645,2655,2645,364
20231114,142600,964362735,2645,2645,2645,2645,1
20231114,142500,964360090,2645,2655,2655,2645,105
20231114,142400,964082335,2650,2650,2655,2650,1006
20231114,142300,961416415,2645,2650,2650,2645,1104
20231114,142200,958494280,2650,2650,2650,2650,10
20231114,142100,958467780,2650,2650,2650,2650,0
20231114,142000,958467780,2650,2650,2650,2650,0
20231114,141900,958467780,2650,2655,2655,2650,2
20231114,141800,958462475,2650,2650,2650,2650,40
20231114,141700,958356475,2650,2650,2650,2650,647
20231114,141600,956641925,2650,2650,2650,2650,4
20231114,141500,956631325,2650,2650,2650,2650,71
20231114,141400,956443175,2655,2655,2655,2655,19
20231114,141300,956392730,2655,2655,2655,2650,147
20231114,141200,956002450,2655,2655,2655,2655,1
20231114,141100,955999795,2650,2650,2650,2650,0
20231114,141000,955999795,2650,2650,2650,2650,0
20231114,140900,955999795,2650,2650,2660,2650,651
20231114,140800,954269455,2650,2660,2660,2650,3
20231114,140700,954261495,2650,2660,2660,2645,202
20231114,140600,953724200,2645,2660,2660,2645,373
20231114,140500,952737600,2645,2645,2645,2645,0
20231114,140400,952737600,2645,2645,2645,2645,0
20231114,140300,952737600,2645,2645,2645,2645,0
20231114,140200,952737600,2645,2645,2645,2645,0
20231114,140100,952737600,2645,2655,2655,2645,196
20231114,140000,952217230,2645,2645,2655,2645,1214
20231114,135900,949006180,2645,2650,2650,2645,2183
20231114,135800,943225290,2645,2645,2645,2645,10
20231114,135700,943198840,2640,2655,2655,2640,536
20231114,135600,941778385,2640,2640,2650,2640,834
20231114,135500,939568445,2645,2635,2645,2635,158
20231114,135400,939150595,2635,2645,2645,2635,631
20231114,135300,937484265,2645,2650,2650,2645,6
20231114,135200,937468385,2640,2640,2640,2640,0
20231114,135100,937468385,2640,2640,2640,2640,100
20231114,135000,937204385,2640,2645,2645,2640,2216
20231114,134900,931351675,2645,2645,2645,2645,1
20231114,134800,931349030,2650,2650,2650,2650,0
20231114,134700,931349030,2650,2650,2650,2650,50
20231114,134600,931216530,2650,2650,2650,2650,32
20231114,134500,931131730,2650,2650,2650,2650,0
20231114,134400,931131730,2650,2650,2650,2650,22
20231114,134300,931073430,2650,2650,2650,2650,2980
20231114,134200,923176430,2650,2650,2650,2650,0
20231114,134100,923176430,2650,2650,2650,2650,0
20231114,134000,923176430,2650,2650,2650,2650,0
20231114,133900,923176430,2650,2650,2650,2650,1080
20231114,133800,920314430,2650,2650,2650,2650,183
20231114,133700,919829480,2650,2650,2650,2650,1
20231114,133600,919826830,2650,2650,2650,2650,100
20231114,133500,919561830,2650,2655,2655,2650,400
20231114,133400,918500285,2655,2655,2655,2655,1
20231114,133300,918497630,2660,2655,2660,2655,39
20231114,133200,918393990,2655,2655,2655,2655,180
20231114,133100,917916090,2650,2650,2650,2650,1
20231114,133000,917913440,2660,2650,2660,2650,105
20231114,132900,917634490,2660,2660,2660,2650,541
20231114,132800,916195440,2650,2650,2650,2650,100
20231114,132700,915930440,2650,2650,2650,2650,0
20231114,132600,915930440,2650,2655,2660,2650,1481
20231114,132500,911993915,2650,2650,2650,2650,554
20231114,132400,910525815,2650,2650,2650,2650,1
20231114,132300,910523165,2655,2645,2655,2645,512
20231114,132200,909163825,2655,2645,2655,2645,649
20231114,132100,907446720,2645,2645,2645,2645,200
20231114,132000,906917720,2645,2650,2655,2645,1502
20231114,131900,902934930,2650,2645,2650,2645,119
20231114,131800,902620170,2645,2645,2645,2645,2
20231114,131700,902614880,2660,2650,2660,2645,125
20231114,131600,902283415,2645,2640,2645,2640,204
20231114,131500,901744850,2640,2640,2640,2640,352
20231114,131400,900815570,2640,2645,2645,2640,129
20231114,131300,900474560,2645,2650,2650,2645,61
20231114,131200,900312915,2650,2645,2660,2645,462
20231114,131100,899087360,2640,2650,2655,2640,3903
20231114,131000,888773255,2640,2650,2650,2640,4569
20231114,130900,876697915,2650,2655,2660,2650,304
20231114,130800,875889465,2655,2650,2655,2650,11
20231114,130700,875860310,2650,2660,2660,2640,3040
20231114,130600,867820475,2660,2650,2660,2650,1702
20231114,130500,863295065,2650,2655,2660,2650,2982
20231114,130400,855390555,2650,2660,2660,2650,1269
20231114,130300,852020110,2665,2660,2665,2655,1272
20231114,130200,848635230,2660,2660,2660,2655,4104
20231114,130100,837728595,2660,2655,2665,2655,756
20231114,130000,835713885,2665,2660,2665,2655,1043
20231114,125900,832938680,2660,2660,2660,2660,1
20231114,125800,832936020,2660,2665,2665,2660,4
20231114,125700,832925375,2660,2660,2670,2660,304
20231114,125600,832116725,2670,2665,2670,2660,3155
20231114,125500,823719955,2665,2670,2675,2665,1206
20231114,125400,820499795,2670,2670,2670,2670,363
20231114,125300,819530585,2670,2665,2675,2665,1710
20231114,125200,814969440,2670,2680,2680,2665,2775
20231114,125100,807538735,2675,2670,2680,2665,4370
20231114,125000,795851330,2670,2685,2685,2670,3533
20231114,124900,786397110,2680,2685,2690,2680,1129
20231114,124800,783365910,2685,2685,2690,2685,1230
20231114,124700,780061560,2685,2685,2690,2675,2156
20231114,124600,774267430,2685,2680,2695,2675,3945
20231114,124500,763670780,2680,2680,2685,2675,7905
20231114,124400,742490015,2680,2705,2705,2680,4443
20231114,124300,730533990,2700,2700,2715,2690,8551
20231114,124200,707404010,2690,2705,2710,2690,26272
20231114,124100,636481010,2705,2670,2720,2660,39312
20231114,124000,530550630,2680,2670,2680,2670,3497
20231114,123900,521198995,2665,2680,2690,2660,6187
20231114,123800,504646300,2680,2645,2695,2645,32935
20231114,123700,416519070,2635,2635,2635,2635,11
20231114,123600,416490085,2635,2635,2635,2635,24
20231114,123500,416426845,2635,2635,2635,2635,0
20231114,123400,416426845,2635,2635,2635,2635,0
20231114,123300,416426845,2635,2635,2635,2635,0
20231114,123200,416426845,2635,2635,2635,2635,5
20231114,123100,416413670,2635,2635,2640,2635,42
20231114,123000,416302975,2635,2640,2640,2635,123
20231114,122900,415978355,2640,2640,2640,2640,200
20231114,122800,415450355,2640,2640,2640,2640,100
20231114,122700,415186355,2640,2640,2640,2640,0
20231114,122600,415186355,2640,2640,2640,2640,504
20231114,122500,413855795,2635,2635,2635,2635,145
20231114,122400,413473720,2635,2635,2635,2635,5
20231114,122300,413460545,2635,2635,2635,2635,0
20231114,122200,413460545,2635,2635,2635,2635,1296
20231114,122100,410045585,2635,2635,2635,2635,1
20231114,122000,410042950,2635,2635,2635,2635,15
20231114,121900,410003425,2640,2640,2640,2640,401
20231114,121800,408944785,2640,2640,2640,2640,1
20231114,121700,408942145,2635,2635,2635,2635,0
20231114,121600,408942145,2635,2635,2635,2635,0
20231114,121500,408942145,2635,2635,2635,2635,10
20231114,121400,408915795,2640,2640,2640,2640,0
20231114,121300,408915795,2640,2640,2640,2640,34
20231114,121200,408826035,2630,2630,2630,2630,1004
20231114,121100,406185515,2630,2630,2630,2630,5
20231114,121000,406172365,2630,2630,2630,2630,0
20231114,120900,406172365,2630,2640,2640,2630,783
20231114,120800,404108385,2640,2640,2640,2640,1
20231114,120700,404105745,2640,2640,2640,2640,0
20231114,120600,404105745,2640,2640,2640,2640,50
20231114,120500,403973745,2640,2640,2640,2640,54
20231114,120400,403831185,2645,2645,2645,2645,0
20231114,120300,403831185,2645,2645,2645,2645,5
20231114,120200,403817960,2640,2640,2640,2640,1
20231114,120100,403815320,2640,2640,2640,2640,292
20231114,120000,403044440,2640,2640,2640,2640,30
20231114,115900,402965240,2640,2640,2640,2640,0
20231114,115800,402965240,2640,2640,2640,2640,0
20231114,115700,402965240,2640,2635,2640,2635,211
20231114,115600,402409005,2635,2635,2635,2635,6
20231114,115500,402393195,2640,2640,2640,2640,50
20231114,115400,402261195,2640,2640,2640,2640,20
20231114,115300,402208395,2635,2635,2635,2635,0
20231114,115200,402208395,2635,2635,2635,2635,10
20231114,115100,402182045,2635,2635,2635,2635,130
20231114,115000,401839495,2640,2635,2640,2635,37
20231114,114900,401741995,2635,2635,2635,2635,13
20231114,114800,401707740,2635,2635,2635,2635,146
20231114,114700,401323030,2635,2635,2635,2635,0
20231114,114600,401323030,2635,2635,2635,2635,501
20231114,114500,400002895,2635,2635,2635,2635,1055
20231114,114400,397222970,2640,2640,2640,2640,16
20231114,114300,397180730,2640,2640,2640,2640,370
20231114,114200,396203930,2650,2650,2650,2650,879
20231114,114100,393874580,2650,2635,2650,2635,1769
20231114,114000,389197800,2640,2640,2640,2640,5
20231114,113900,389184600,2640,2635,2640,2635,901
20231114,113800,386810460,2635,2635,2635,2635,351
20231114,113700,385885575,2635,2635,2635,2635,226
20231114,113600,385290065,2635,2625,2635,2625,1525
20231114,113500,381281900,2625,2635,2635,2625,224
20231114,113400,380693880,2635,2635,2635,2635,216
20231114,113300,380124720,2635,2635,2635,2635,701
20231114,113200,378277585,2635,2635,2635,2635,16
20231114,113100,378235425,2640,2640,2640,2640,13
20231114,113000,378201105,2635,2635,2635,2635,306
20231114,112900,377394795,2640,2640,2640,2640,0
20231114,112800,377394795,2640,2640,2640,2640,0
20231114,112700,377394795,2640,2640,2640,2640,32
20231114,112600,377310315,2640,2640,2640,2640,300
20231114,112500,376518315,2640,2640,2640,2640,1
20231114,112400,376515675,2635,2635,2635,2635,601
20231114,112300,374932040,2635,2635,2635,2635,10
20231114,112200,374905690,2635,2635,2635,2635,0
20231114,112100,374905690,2635,2630,2635,2630,1110
20231114,112000,371985890,2630,2635,2635,2630,1010
20231114,111900,369324590,2635,2635,2635,2635,2
20231114,111800,369319320,2635,2635,2635,2635,81
20231114,111700,369105885,2635,2650,2650,2635,182
20231114,111600,368626285,2635,2635,2635,2635,143
20231114,111500,368249480,2640,2640,2640,2640,16
20231114,111400,368207240,2640,2640,2640,2640,0
20231114,111300,368207240,2640,2640,2640,2640,177
20231114,111200,367739960,2650,2640,2650,2640,2105
20231114,111100,362182610,2640,2650,2650,2640,551
20231114,111000,360723470,2650,2650,2650,2650,0
20231114,110900,360723470,2650,2645,2650,2645,212
20231114,110800,360162665,2645,2640,2645,2640,312
20231114,110700,359338735,2650,2650,2650,2650,1
20231114,110600,359336085,2650,2650,2650,2650,0
20231114,110500,359336085,2650,2630,2650,2630,254
20231114,110400,358663005,2650,2650,2650,2650,17
20231114,110300,358617955,2650,2630,2650,2630,2500
20231114,110200,352012530,2635,2640,2640,2635,978
20231114,110100,349435250,2635,2635,2635,2635,0
20231114,110000,349435250,2635,2640,2640,2635,6
20231114,105900,349419420,2640,2640,2640,2635,312
20231114,105800,348596070,2640,2635,2640,2635,22
20231114,105700,348538000,2635,2635,2635,2635,200
20231114,105600,348011000,2640,2635,2640,2635,753
20231114,105500,346025690,2635,2640,2640,2635,68
20231114,105400,345846420,2635,2640,2640,2635,219
20231114,105300,345268290,2640,2645,2645,2640,1814
20231114,105200,340470830,2645,2650,2650,2645,342
20231114,105100,339564540,2650,2650,2650,2650,1127
20231114,105000,336577990,2650,2650,2650,2650,589
20231114,104900,335017140,2645,2645,2645,2645,1024
20231114,104800,332308660,2645,2640,2655,2640,12904
20231114,104700,298159465,2640,2640,2640,2640,36
20231114,104600,298064425,2640,2640,2640,2640,0
20231114,104500,298064425,2640,2640,2640,2630,537
20231114,104400,296646935,2635,2640,2640,2635,118
20231114,104300,296335975,2645,2645,2645,2645,200
20231114,104200,295806975,2640,2645,2645,2640,366
20231114,104100,294838955,2640,2640,2640,2640,35
20231114,104000,294746555,2635,2640,2640,2635,1412
20231114,103900,291020075,2635,2635,2635,2635,414
20231114,103800,289929185,2635,2635,2635,2635,800
20231114,103700,287821185,2635,2645,2645,2635,114
20231114,103600,287520735,2645,2635,2645,2635,302
20231114,103500,286724945,2635,2635,2635,2635,0
20231114,103400,286724945,2635,2645,2645,2635,15
20231114,103300,286685370,2645,2645,2645,2645,0
20231114,103200,286685370,2645,2640,2645,2635,790
20231114,103100,284599805,2640,2640,2645,2640,32
20231114,103000,284515320,2640,2635,2640,2635,150
20231114,102900,284119895,2635,2640,2640,2635,126
20231114,102800,283787460,2650,2640,2650,2640,400
20231114,102700,282729460,2650,2650,2650,2650,149
20231114,102600,282334610,2640,2640,2640,2640,0
20231114,102500,282334610,2640,2640,2640,2640,0
20231114,102400,282334610,2640,2640,2645,2640,650
20231114,102300,280618605,2650,2645,2650,2645,311
20231114,102200,279794695,2640,2640,2640,2640,500
20231114,102100,278474695,2640,2640,2640,2640,10
20231114,102000,278448295,2645,2645,2645,2645,2
20231114,101900,278443005,2650,2645,2650,2645,774
20231114,101800,276392270,2640,2640,2640,2640,2
20231114,101700,276386990,2645,2645,2645,2645,299
20231114,101600,275596135,2645,2650,2650,2645,472
20231114,101500,274347690,2645,2635,2650,2635,2026
20231114,101400,269003965,2635,2650,2650,2635,3066
20231114,101300,260913455,2645,2645,2645,2645,225
20231114,101200,260318330,2645,2650,2650,2645,56
20231114,101100,260170180,2650,2645,2650,2645,6
20231114,101000,260154305,2640,2650,2650,2640,659
20231114,100900,258409545,2650,2650,2650,2650,1941
20231114,100800,253265895,2650,2645,2650,2645,6644
20231114,100700,235692415,2645,2640,2645,2640,1237
20231114,100600,232424685,2645,2645,2645,2640,312
20231114,100500,231599695,2645,2645,2645,2645,1287
20231114,100400,228195580,2645,2640,2645,2640,8230
20231114,100300,206463370,2635,2635,2635,2635,100
20231114,100200,206199870,2640,2640,2640,2640,2
20231114,100100,206194590,2640,2645,2645,2635,506
20231114,100000,204858750,2640,2640,2640,2640,1100
20231114,095900,201954750,2640,2640,2640,2640,20
20231114,095800,201901950,2640,2640,2640,2640,50
20231114,095700,201769950,2640,2640,2640,2640,507
20231114,095600,200431470,2645,2645,2645,2645,100
20231114,095500,200166970,2640,2640,2640,2640,551
20231114,095400,198712330,2640,2640,2640,2640,1789
20231114,095300,193989370,2635,2635,2635,2635,20
20231114,095200,193936670,2635,2635,2635,2635,100
20231114,095100,193673170,2635,2635,2635,2635,22
20231114,095000,193615200,2635,2645,2645,2635,3
20231114,094900,193607285,2635,2635,2645,2635,3695
20231114,094800,183865270,2635,2635,2635,2625,267
20231114,094700,183164325,2630,2635,2635,2630,672
20231114,094600,181396960,2630,2625,2630,2625,914
20231114,094500,178996415,2625,2625,2625,2625,29
20231114,094400,178920290,2635,2635,2635,2635,0
20231114,094300,178920290,2635,2635,2635,2635,7
20231114,094200,178901845,2625,2630,2630,2625,1596
20231114,094100,174711345,2630,2635,2635,2625,534
20231114,094000,173309025,2640,2640,2640,2640,101
20231114,093900,173042385,2640,2640,2640,2640,183
20231114,093800,172559265,2640,2640,2640,2640,67
20231114,093700,172382385,2645,2635,2645,2630,2790
20231114,093600,165022270,2635,2635,2635,2635,482
20231114,093500,163752200,2640,2640,2640,2635,103
20231114,093400,163480780,2640,2640,2640,2635,67
20231114,093300,163304180,2640,2640,2640,2635,232
20231114,093200,162691720,2635,2635,2635,2635,10
20231114,093100,162665370,2640,2640,2640,2640,77
20231114,093000,162462090,2640,2635,2640,2635,1244
20231114,092900,159183475,2635,2620,2635,2620,86
20231114,092800,158957855,2625,2635,2635,2625,3813
20231114,092700,148946960,2635,2640,2640,2635,62
20231114,092600,148783580,2640,2635,2640,2625,1576
20231114,092500,144633010,2640,2635,2640,2635,333
20231114,092400,143755540,2635,2635,2635,2635,203
20231114,092300,143220635,2635,2640,2640,2630,1176
20231114,092200,140121250,2640,2640,2640,2640,3649
20231114,092100,130487890,2640,2635,2640,2635,6116
20231114,092000,114359755,2635,2630,2635,2630,1294
20231114,091900,110950315,2635,2630,2635,2630,875
20231114,091800,108646615,2630,2635,2635,2630,2185
20231114,091700,102899745,2630,2630,2640,2625,9402
20231114,091600,78155955,2625,2625,2625,2625,2171
20231114,091500,72457080,2620,2620,2620,2615,1910
20231114,091400,67454380,2625,2620,2625,2615,377
20231114,091300,66465380,2615,2625,2625,2615,2123
20231114,091200,60903480,2625,2625,2625,2625,2500
20231114,091100,54340980,2625,2620,2630,2620,5762
20231114,091000,39212010,2620,2625,2625,2610,1204
20231114,090900,36065700,2625,2625,2625,2620,880
20231114,090800,33756135,2625,2620,2625,2620,1229
20231114,090700,30536130,2620,2615,2625,2615,231
20231114,090600,29930930,2615,2605,2615,2600,3294
20231114,090500,21330955,2610,2610,2610,2600,1805
20231114,090400,16628730,2610,2605,2610,2600,471
20231114,090300,15402665,2600,2590,2600,2590,857
20231114,090200,13179760,2590,2600,2600,2590,1462
20231114,090100,9385870,2600,2575,2600,2570,1766
20231114,090000,4822835,2575,2575,2575,2570,1651