KissMeData/080010/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,195000,31955540,5200,5200,5200,5200,358
20231117,194900,31955540,5200,5200,5200,5200,0
20231117,194800,31955540,5200,5200,5200,5200,0
20231117,194700,31955540,5200,5200,5200,5200,0
20231117,194600,31955540,5200,5200,5200,5200,0
20231117,194500,31955540,5200,5200,5200,5200,0
20231117,194400,31955540,5200,5200,5200,5200,0
20231117,194300,31955540,5200,5200,5200,5200,0
20231117,194200,31955540,5200,5200,5200,5200,0
20231117,194100,31955540,5200,5200,5200,5200,0
20231117,194000,31955540,5200,5200,5200,5200,0
20231117,193900,31955540,5200,5200,5200,5200,0
20231117,193800,31955540,5200,5200,5200,5200,0
20231117,193700,31955540,5200,5200,5200,5200,0
20231117,193600,31955540,5200,5200,5200,5200,0
20231117,193500,31955540,5200,5200,5200,5200,0
20231117,193400,31955540,5200,5200,5200,5200,0
20231117,193300,31955540,5200,5200,5200,5200,0
20231117,193200,31955540,5200,5200,5200,5200,0
20231117,193100,31955540,5200,5200,5200,5200,0
20231117,193000,31955540,5200,5200,5200,5200,0
20231117,192900,31955540,5200,5200,5200,5200,0
20231117,192800,31955540,5200,5200,5200,5200,0
20231117,192700,31955540,5200,5200,5200,5200,0
20231117,192600,31955540,5200,5200,5200,5200,0
20231117,192500,31955540,5200,5200,5200,5200,0
20231117,192400,31955540,5200,5200,5200,5200,0
20231117,192300,31955540,5200,5200,5200,5200,0
20231117,192200,31955540,5200,5200,5200,5200,0
20231117,192100,31955540,5200,5200,5200,5200,0
20231117,192000,31955540,5200,5200,5200,5200,358
20231117,191900,31955540,5200,5200,5200,5200,0
20231117,191800,31955540,5200,5200,5200,5200,0
20231117,191700,31955540,5200,5200,5200,5200,0
20231117,191600,31955540,5200,5200,5200,5200,0
20231117,191500,31955540,5200,5200,5200,5200,0
20231117,191400,31955540,5200,5200,5200,5200,0
20231117,191300,31955540,5200,5200,5200,5200,0
20231117,191200,31955540,5200,5200,5200,5200,0
20231117,191100,31955540,5200,5200,5200,5200,0
20231117,191000,31955540,5200,5200,5200,5200,0
20231117,190900,31955540,5200,5200,5200,5200,0
20231117,190800,31955540,5200,5200,5200,5200,0
20231117,190700,31955540,5200,5200,5200,5200,0
20231117,190600,31955540,5200,5200,5200,5200,0
20231117,190500,31955540,5200,5200,5200,5200,0
20231117,190400,31955540,5200,5200,5200,5200,0
20231117,190300,31955540,5200,5200,5200,5200,0
20231117,190200,31955540,5200,5200,5200,5200,0
20231117,190100,31955540,5200,5200,5200,5200,0
20231117,190000,31955540,5200,5200,5200,5200,0
20231117,185900,31955540,5200,5200,5200,5200,0
20231117,185800,31955540,5200,5200,5200,5200,0
20231117,185700,31955540,5200,5200,5200,5200,0
20231117,185600,31955540,5200,5200,5200,5200,0
20231117,185500,31955540,5200,5200,5200,5200,0
20231117,185400,31955540,5200,5200,5200,5200,0
20231117,185300,31955540,5200,5200,5200,5200,0
20231117,185200,31955540,5200,5200,5200,5200,0
20231117,185100,31955540,5200,5200,5200,5200,0
20231117,185000,31955540,5200,5200,5200,5200,358
20231117,184900,31955540,5200,5200,5200,5200,0
20231117,184800,31955540,5200,5200,5200,5200,0
20231117,184700,31955540,5200,5200,5200,5200,0
20231117,184600,31955540,5200,5200,5200,5200,0
20231117,184500,31955540,5200,5200,5200,5200,0
20231117,184400,31955540,5200,5200,5200,5200,0
20231117,184300,31955540,5200,5200,5200,5200,0
20231117,184200,31955540,5200,5200,5200,5200,0
20231117,184100,31955540,5200,5200,5200,5200,0
20231117,184000,31955540,5200,5200,5200,5200,0
20231117,183900,31955540,5200,5200,5200,5200,0
20231117,183800,31955540,5200,5200,5200,5200,0
20231117,183700,31955540,5200,5200,5200,5200,0
20231117,183600,31955540,5200,5200,5200,5200,0
20231117,183500,31955540,5200,5200,5200,5200,0
20231117,183400,31955540,5200,5200,5200,5200,0
20231117,183300,31955540,5200,5200,5200,5200,0
20231117,183200,31955540,5200,5200,5200,5200,0
20231117,183100,31955540,5200,5200,5200,5200,0
20231117,183000,31955540,5200,5200,5200,5200,0
20231117,182900,31955540,5200,5200,5200,5200,0
20231117,182800,31955540,5200,5200,5200,5200,0
20231117,182700,31955540,5200,5200,5200,5200,0
20231117,182600,31955540,5200,5200,5200,5200,0
20231117,182500,31955540,5200,5200,5200,5200,0
20231117,182400,31955540,5200,5200,5200,5200,0
20231117,182300,31955540,5200,5200,5200,5200,0
20231117,182200,31955540,5200,5200,5200,5200,0
20231117,182100,31955540,5200,5200,5200,5200,0
20231117,182000,31955540,5200,5200,5200,5200,358
20231117,181900,31955540,5200,5200,5200,5200,0
20231117,181800,31955540,5200,5200,5200,5200,0
20231117,181700,31955540,5200,5200,5200,5200,0
20231117,181600,31955540,5200,5200,5200,5200,0
20231117,181500,31955540,5200,5200,5200,5200,0
20231117,181400,31955540,5200,5200,5200,5200,0
20231117,181300,31955540,5200,5200,5200,5200,0
20231117,181200,31955540,5200,5200,5200,5200,0
20231117,181100,31955540,5200,5200,5200,5200,0
20231117,181000,31955540,5200,5200,5200,5200,0
20231117,180900,31955540,5200,5200,5200,5200,0
20231117,180800,31955540,5200,5200,5200,5200,0
20231117,180700,31955540,5200,5200,5200,5200,0
20231117,180600,31955540,5200,5200,5200,5200,0
20231117,180500,31955540,5200,5200,5200,5200,0
20231117,180400,31955540,5200,5200,5200,5200,0
20231117,180300,31955540,5200,5200,5200,5200,0
20231117,180200,31955540,5200,5200,5200,5200,0
20231117,180100,31955540,5200,5200,5200,5200,0
20231117,180000,31955540,5200,5200,5200,5200,0
20231117,175900,31955540,5200,5200,5200,5200,0
20231117,175800,31955540,5200,5200,5200,5200,0
20231117,175700,31955540,5200,5200,5200,5200,0
20231117,175600,31955540,5200,5200,5200,5200,0
20231117,175500,31955540,5200,5200,5200,5200,0
20231117,175400,31955540,5200,5200,5200,5200,0
20231117,175300,31955540,5200,5200,5200,5200,0
20231117,175200,31955540,5200,5200,5200,5200,0
20231117,175100,31955540,5200,5200,5200,5200,0
20231117,175000,31955540,5200,5200,5200,5200,358
20231117,174900,31955540,5200,5200,5200,5200,0
20231117,174800,31955540,5200,5200,5200,5200,0
20231117,174700,31955540,5200,5200,5200,5200,0
20231117,174600,31955540,5200,5200,5200,5200,0
20231117,174500,31955540,5200,5200,5200,5200,0
20231117,174400,31955540,5200,5200,5200,5200,0
20231117,174300,31955540,5200,5200,5200,5200,0
20231117,174200,31955540,5200,5200,5200,5200,0
20231117,174100,31955540,5200,5200,5200,5200,0
20231117,174000,31955540,5200,5200,5200,5200,0
20231117,173900,31955540,5200,5200,5200,5200,0
20231117,173800,31955540,5200,5200,5200,5200,0
20231117,173700,31955540,5200,5200,5200,5200,0
20231117,173600,31955540,5200,5200,5200,5200,0
20231117,173500,31955540,5200,5200,5200,5200,0
20231117,173400,31955540,5200,5200,5200,5200,0
20231117,173300,31955540,5200,5200,5200,5200,0
20231117,173200,31955540,5200,5200,5200,5200,0
20231117,173100,31955540,5200,5200,5200,5200,0
20231117,173000,31955540,5200,5200,5200,5200,0
20231117,172900,31955540,5200,5200,5200,5200,0
20231117,172800,31955540,5200,5200,5200,5200,0
20231117,172700,31955540,5200,5200,5200,5200,0
20231117,172600,31955540,5200,5200,5200,5200,0
20231117,172500,31955540,5200,5200,5200,5200,0
20231117,172400,31955540,5200,5200,5200,5200,0
20231117,172300,31955540,5200,5200,5200,5200,0
20231117,172200,31955540,5200,5200,5200,5200,0
20231117,172100,31955540,5200,5200,5200,5200,0
20231117,172000,31955540,5200,5200,5200,5200,358
20231117,171900,31955540,5200,5200,5200,5200,0
20231117,171800,31955540,5200,5200,5200,5200,0
20231117,171700,31955540,5200,5200,5200,5200,0
20231117,171600,31955540,5200,5200,5200,5200,0
20231117,171500,31955540,5200,5200,5200,5200,0
20231117,171400,31955540,5200,5200,5200,5200,0
20231117,171300,31955540,5200,5200,5200,5200,0
20231117,171200,31955540,5200,5200,5200,5200,0
20231117,171100,31955540,5200,5200,5200,5200,0
20231117,171000,31955540,5200,5200,5200,5200,0
20231117,170900,31955540,5200,5200,5200,5200,0
20231117,170800,31955540,5200,5200,5200,5200,0
20231117,170700,31955540,5200,5200,5200,5200,0
20231117,170600,31955540,5200,5200,5200,5200,0
20231117,170500,31955540,5200,5200,5200,5200,0
20231117,170400,31955540,5200,5200,5200,5200,0
20231117,170300,31955540,5200,5200,5200,5200,0
20231117,170200,31955540,5200,5200,5200,5200,0
20231117,170100,31955540,5200,5200,5200,5200,0
20231117,170000,31955540,5200,5200,5200,5200,0
20231117,165900,31955540,5200,5200,5200,5200,0
20231117,165800,31955540,5200,5200,5200,5200,0
20231117,165700,31955540,5200,5200,5200,5200,0
20231117,165600,31955540,5200,5200,5200,5200,0
20231117,165500,31955540,5200,5200,5200,5200,0
20231117,165400,31955540,5200,5200,5200,5200,0
20231117,165300,31955540,5200,5200,5200,5200,0
20231117,165200,31955540,5200,5200,5200,5200,0
20231117,165100,31955540,5200,5200,5200,5200,0
20231117,165000,31955540,5200,5200,5200,5200,358
20231117,164900,31955540,5200,5200,5200,5200,0
20231117,164800,31955540,5200,5200,5200,5200,0
20231117,164700,31955540,5200,5200,5200,5200,0
20231117,164600,31955540,5200,5200,5200,5200,0
20231117,164500,31955540,5200,5200,5200,5200,0
20231117,164400,31955540,5200,5200,5200,5200,0
20231117,164300,31955540,5200,5200,5200,5200,0
20231117,164200,31955540,5200,5200,5200,5200,0
20231117,164100,31955540,5200,5200,5200,5200,0
20231117,164000,31955540,5200,5200,5200,5200,0
20231117,163900,31955540,5200,5200,5200,5200,0
20231117,163800,31955540,5200,5200,5200,5200,0
20231117,163700,31955540,5200,5200,5200,5200,0
20231117,163600,31955540,5200,5200,5200,5200,0
20231117,163500,31955540,5200,5200,5200,5200,0
20231117,163400,31955540,5200,5200,5200,5200,0
20231117,163300,31955540,5200,5200,5200,5200,0
20231117,163200,31955540,5200,5200,5200,5200,0
20231117,163100,31955540,5200,5200,5200,5200,0
20231117,163000,31955540,5200,5200,5200,5200,0
20231117,162900,31955540,5200,5200,5200,5200,0
20231117,162800,31955540,5200,5200,5200,5200,0
20231117,162700,31955540,5200,5200,5200,5200,0
20231117,162600,31955540,5200,5200,5200,5200,0
20231117,162500,31955540,5200,5200,5200,5200,0
20231117,162400,31955540,5200,5200,5200,5200,0
20231117,162300,31955540,5200,5200,5200,5200,0
20231117,162200,31955540,5200,5200,5200,5200,0
20231117,162100,31955540,5200,5200,5200,5200,0
20231117,162000,31955540,5200,5200,5200,5200,358
20231117,161900,31955540,5200,5200,5200,5200,0
20231117,161800,31955540,5200,5200,5200,5200,0
20231117,161700,31955540,5200,5200,5200,5200,0
20231117,161600,31955540,5200,5200,5200,5200,0
20231117,161500,31955540,5200,5200,5200,5200,0
20231117,161400,31955540,5200,5200,5200,5200,0
20231117,161300,31955540,5200,5200,5200,5200,0
20231117,161200,31955540,5200,5200,5200,5200,0
20231117,161100,31955540,5200,5200,5200,5200,0
20231117,161000,31955540,5200,5200,5200,5200,0
20231117,160900,31955540,5200,5200,5200,5200,0
20231117,160800,31955540,5200,5200,5200,5200,0
20231117,160700,31955540,5200,5200,5200,5200,0
20231117,160600,31955540,5200,5200,5200,5200,0
20231117,160500,31955540,5200,5200,5200,5200,0
20231117,160400,31955540,5200,5200,5200,5200,0
20231117,160300,31955540,5200,5200,5200,5200,0
20231117,160200,31955540,5200,5200,5200,5200,0
20231117,160100,31955540,5200,5200,5200,5200,0
20231117,160000,31955540,5200,5200,5200,5200,0
20231117,155900,31955540,5200,5200,5200,5200,0
20231117,155800,31955540,5200,5200,5200,5200,0
20231117,155700,31955540,5200,5200,5200,5200,0
20231117,155600,31955540,5200,5200,5200,5200,0
20231117,155500,31955540,5200,5200,5200,5200,0
20231117,155400,31955540,5200,5200,5200,5200,0
20231117,155300,31955540,5200,5200,5200,5200,0
20231117,155200,31955540,5200,5200,5200,5200,0
20231117,155100,31955540,5200,5200,5200,5200,0
20231117,155000,31955540,5200,5200,5200,5200,358
20231117,154900,31955540,5200,5200,5200,5200,0
20231117,154800,31955540,5200,5200,5200,5200,0
20231117,154700,31955540,5200,5200,5200,5200,0
20231117,154600,31955540,5200,5200,5200,5200,0
20231117,154500,31955540,5200,5200,5200,5200,0
20231117,154400,31955540,5200,5200,5200,5200,0
20231117,154300,31955540,5200,5200,5200,5200,0
20231117,154200,31955540,5200,5200,5200,5200,0
20231117,154100,31955540,5200,5200,5200,5200,0
20231117,154000,31955540,5200,5200,5200,5200,0
20231117,153900,31955540,5200,5200,5200,5200,0
20231117,153800,31955540,5200,5200,5200,5200,0
20231117,153700,31955540,5200,5200,5200,5200,0
20231117,153600,31955540,5200,5200,5200,5200,0
20231117,153500,31955540,5200,5200,5200,5200,0
20231117,153400,31955540,5200,5200,5200,5200,0
20231117,153300,31955540,5200,5200,5200,5200,0
20231117,153200,31955540,5200,5200,5200,5200,0
20231117,153100,31955540,5200,5200,5200,5200,0
20231117,153000,31955540,5200,5200,5200,5200,358
20231117,152900,30093940,5190,5190,5190,5190,0
20231117,152800,30093940,5190,5190,5190,5190,0
20231117,152700,30093940,5190,5190,5190,5190,0
20231117,152600,30093940,5190,5190,5190,5190,0
20231117,152500,30093940,5190,5190,5190,5190,0
20231117,152400,30093940,5190,5190,5190,5190,0
20231117,152300,30093940,5190,5190,5190,5190,0
20231117,152200,30093940,5190,5190,5190,5190,0
20231117,152100,30093940,5190,5190,5190,5190,0
20231117,152000,30093940,5190,5190,5190,5190,0
20231117,151900,30093940,5190,5190,5190,5190,1
20231117,151800,30088750,5160,5160,5160,5160,106
20231117,151700,29541790,5170,5170,5170,5170,0
20231117,151600,29541790,5170,5170,5170,5170,0
20231117,151500,29541790,5170,5170,5170,5170,0
20231117,151400,29541790,5170,5170,5170,5170,0
20231117,151300,29541790,5170,5170,5170,5170,0
20231117,151200,29541790,5170,5170,5170,5170,0
20231117,151100,29541790,5170,5170,5170,5170,1
20231117,151000,29536620,5170,5170,5170,5170,0
20231117,150900,29536620,5170,5170,5170,5170,0
20231117,150800,29536620,5170,5170,5170,5170,0
20231117,150700,29536620,5170,5170,5170,5170,0
20231117,150600,29536620,5170,5170,5170,5170,0
20231117,150500,29536620,5170,5170,5170,5170,0
20231117,150400,29536620,5170,5170,5170,5170,0
20231117,150300,29536620,5170,5170,5170,5170,1
20231117,150200,29531450,5160,5160,5160,5160,200
20231117,150100,28499450,5160,5160,5160,5160,0
20231117,150000,28499450,5160,5160,5160,5160,0
20231117,145900,28499450,5160,5160,5160,5160,11
20231117,145800,28442690,5160,5160,5160,5160,0
20231117,145700,28442690,5160,5160,5160,5160,100
20231117,145600,27926690,5160,5160,5160,5160,0
20231117,145500,27926690,5160,5160,5160,5160,0
20231117,145400,27926690,5160,5160,5160,5160,0
20231117,145300,27926690,5160,5160,5160,5160,0
20231117,145200,27926690,5160,5160,5160,5160,0
20231117,145100,27926690,5160,5160,5160,5160,0
20231117,145000,27926690,5160,5160,5160,5160,0
20231117,144900,27926690,5160,5160,5160,5160,0
20231117,144800,27926690,5160,5160,5160,5160,6
20231117,144700,27895730,5160,5160,5160,5160,0
20231117,144600,27895730,5160,5160,5160,5160,0
20231117,144500,27895730,5160,5160,5160,5160,0
20231117,144400,27895730,5160,5160,5160,5160,0
20231117,144300,27895730,5160,5160,5160,5160,1
20231117,144200,27890570,5160,5160,5160,5160,8
20231117,144100,27849290,5160,5160,5160,5160,0
20231117,144000,27849290,5160,5160,5160,5160,0
20231117,143900,27849290,5160,5160,5160,5160,0
20231117,143800,27849290,5160,5160,5160,5160,2
20231117,143700,27838970,5160,5160,5160,5160,0
20231117,143600,27838970,5160,5160,5160,5160,0
20231117,143500,27838970,5160,5160,5160,5160,0
20231117,143400,27838970,5160,5160,5160,5160,0
20231117,143300,27838970,5160,5160,5160,5160,0
20231117,143200,27838970,5160,5160,5160,5160,0
20231117,143100,27838970,5160,5160,5160,5160,0
20231117,143000,27838970,5160,5160,5160,5160,0
20231117,142900,27838970,5160,5160,5160,5160,325
20231117,142800,26161970,5160,5160,5160,5160,2
20231117,142700,26151650,5160,5160,5160,5160,0
20231117,142600,26151650,5160,5160,5160,5160,0
20231117,142500,26151650,5160,5160,5160,5160,0
20231117,142400,26151650,5160,5160,5160,5160,0
20231117,142300,26151650,5160,5160,5160,5160,0
20231117,142200,26151650,5160,5160,5160,5160,21
20231117,142100,26043290,5170,5170,5170,5170,0
20231117,142000,26043290,5170,5170,5170,5170,1
20231117,141900,26038120,5170,5170,5170,5170,21
20231117,141800,25929550,5160,5160,5160,5160,0
20231117,141700,25929550,5160,5160,5160,5160,0
20231117,141600,25929550,5160,5160,5160,5160,0
20231117,141500,25929550,5160,5160,5160,5160,0
20231117,141400,25929550,5160,5160,5160,5160,0
20231117,141300,25929550,5160,5160,5160,5160,0
20231117,141200,25929550,5160,5160,5160,5160,0
20231117,141100,25929550,5160,5160,5160,5160,0
20231117,141000,25929550,5160,5160,5160,5160,0
20231117,140900,25929550,5160,5160,5160,5160,0
20231117,140800,25929550,5160,5160,5160,5160,0
20231117,140700,25929550,5160,5160,5160,5160,0
20231117,140600,25929550,5160,5160,5160,5160,0
20231117,140500,25929550,5160,5160,5160,5160,0
20231117,140400,25929550,5160,5160,5160,5160,0
20231117,140300,25929550,5160,5160,5160,5160,0
20231117,140200,25929550,5160,5160,5160,5160,0
20231117,140100,25929550,5160,5160,5160,5160,0
20231117,140000,25929550,5160,5160,5160,5160,0
20231117,135900,25929550,5160,5160,5160,5160,0
20231117,135800,25929550,5160,5160,5160,5160,0
20231117,135700,25929550,5160,5160,5160,5160,0
20231117,135600,25929550,5160,5160,5160,5160,0
20231117,135500,25929550,5160,5160,5160,5160,0
20231117,135400,25929550,5160,5160,5160,5160,0
20231117,135300,25929550,5160,5160,5160,5160,0
20231117,135200,25929550,5160,5160,5160,5160,890
20231117,135100,21337150,5160,5160,5160,5160,0
20231117,135000,21337150,5160,5160,5160,5160,12
20231117,134900,21275230,5160,5160,5160,5160,0
20231117,134800,21275230,5160,5160,5160,5160,0
20231117,134700,21275230,5160,5160,5160,5160,0
20231117,134600,21275230,5160,5160,5160,5160,2
20231117,134500,21264910,5160,5160,5160,5160,0
20231117,134400,21264910,5160,5160,5160,5160,0
20231117,134300,21264910,5160,5160,5160,5160,6
20231117,134200,21233950,5160,5160,5160,5160,0
20231117,134100,21233950,5160,5160,5160,5160,14
20231117,134000,21161710,5160,5160,5160,5160,0
20231117,133900,21161710,5160,5160,5160,5160,0
20231117,133800,21161710,5160,5160,5160,5160,0
20231117,133700,21161710,5160,5160,5160,5160,0
20231117,133600,21161710,5160,5160,5160,5160,0
20231117,133500,21161710,5160,5160,5160,5160,1
20231117,133400,21156550,5160,5160,5160,5160,100
20231117,133300,20640550,5160,5170,5170,5160,342
20231117,133200,18875790,5160,5160,5160,5160,0
20231117,133100,18875790,5160,5160,5160,5160,0
20231117,133000,18875790,5160,5160,5160,5160,0
20231117,132900,18875790,5160,5180,5180,5160,125
20231117,132800,18229550,5220,5220,5220,5220,0
20231117,132700,18229550,5220,5220,5220,5220,0
20231117,132600,18229550,5220,5220,5220,5220,1
20231117,132500,18224330,5180,5180,5180,5180,0
20231117,132400,18224330,5180,5180,5180,5180,3
20231117,132300,18208790,5180,5180,5180,5180,0
20231117,132200,18208790,5180,5180,5180,5180,0
20231117,132100,18208790,5180,5180,5180,5180,1
20231117,132000,18203610,5170,5170,5170,5170,0
20231117,131900,18203610,5170,5180,5180,5170,276
20231117,131800,16774870,5180,5180,5180,5180,0
20231117,131700,16774870,5180,5180,5180,5180,0
20231117,131600,16774870,5180,5180,5180,5180,0
20231117,131500,16774870,5180,5180,5180,5180,32
20231117,131400,16609110,5220,5220,5220,5220,0
20231117,131300,16609110,5220,5220,5220,5220,0
20231117,131200,16609110,5220,5220,5220,5220,0
20231117,131100,16609110,5220,5210,5220,5210,100
20231117,131000,16087140,5170,5170,5170,5170,0
20231117,130900,16087140,5170,5170,5170,5170,0
20231117,130800,16087140,5170,5180,5180,5170,129
20231117,130700,15420010,5170,5170,5170,5170,0
20231117,130600,15420010,5170,5170,5170,5170,0
20231117,130500,15420010,5170,5190,5190,5170,350
20231117,130400,13607110,5220,5220,5220,5220,0
20231117,130300,13607110,5220,5220,5220,5220,0
20231117,130200,13607110,5220,5220,5220,5220,0
20231117,130100,13607110,5220,5220,5220,5220,0
20231117,130000,13607110,5220,5220,5220,5220,0
20231117,125900,13607110,5220,5220,5220,5220,0
20231117,125800,13607110,5220,5220,5220,5220,0
20231117,125700,13607110,5220,5210,5220,5210,191
20231117,125600,12610220,5220,5220,5220,5220,0
20231117,125500,12610220,5220,5220,5220,5220,0
20231117,125400,12610220,5220,5220,5220,5220,0
20231117,125300,12610220,5220,5220,5220,5220,0
20231117,125200,12610220,5220,5220,5220,5220,0
20231117,125100,12610220,5220,5220,5220,5220,0
20231117,125000,12610220,5220,5220,5220,5220,0
20231117,124900,12610220,5220,5220,5220,5220,0
20231117,124800,12610220,5220,5220,5220,5220,0
20231117,124700,12610220,5220,5220,5220,5220,0
20231117,124600,12610220,5220,5220,5220,5220,0
20231117,124500,12610220,5220,5220,5220,5220,0
20231117,124400,12610220,5220,5220,5220,5220,0
20231117,124300,12610220,5220,5220,5220,5220,0
20231117,124200,12610220,5220,5220,5220,5220,0
20231117,124100,12610220,5220,5220,5220,5220,0
20231117,124000,12610220,5220,5220,5220,5220,0
20231117,123900,12610220,5220,5220,5220,5220,0
20231117,123800,12610220,5220,5220,5220,5220,0
20231117,123700,12610220,5220,5220,5220,5220,0
20231117,123600,12610220,5220,5220,5220,5220,0
20231117,123500,12610220,5220,5220,5220,5220,0
20231117,123400,12610220,5220,5220,5220,5220,0
20231117,123300,12610220,5220,5220,5220,5220,0
20231117,123200,12610220,5220,5220,5220,5220,0
20231117,123100,12610220,5220,5220,5220,5220,0
20231117,123000,12610220,5220,5220,5220,5220,0
20231117,122900,12610220,5220,5220,5220,5220,0
20231117,122800,12610220,5220,5220,5220,5220,0
20231117,122700,12610220,5220,5220,5220,5220,0
20231117,122600,12610220,5220,5220,5220,5220,0
20231117,122500,12610220,5220,5220,5220,5220,0
20231117,122400,12610220,5220,5220,5220,5220,0
20231117,122300,12610220,5220,5220,5220,5220,0
20231117,122200,12610220,5220,5220,5220,5220,0
20231117,122100,12610220,5220,5220,5220,5220,0
20231117,122000,12610220,5220,5220,5220,5220,0
20231117,121900,12610220,5220,5220,5220,5220,0
20231117,121800,12610220,5220,5220,5220,5220,0
20231117,121700,12610220,5220,5220,5220,5220,0
20231117,121600,12610220,5220,5220,5220,5220,0
20231117,121500,12610220,5220,5220,5220,5220,0
20231117,121400,12610220,5220,5220,5220,5220,0
20231117,121300,12610220,5220,5220,5220,5220,0
20231117,121200,12610220,5220,5220,5220,5220,1
20231117,121100,12605000,5220,5220,5220,5220,0
20231117,121000,12605000,5220,5220,5220,5220,0
20231117,120900,12605000,5220,5220,5220,5220,0
20231117,120800,12605000,5220,5220,5220,5220,0
20231117,120700,12605000,5220,5220,5220,5220,0
20231117,120600,12605000,5220,5220,5220,5220,0
20231117,120500,12605000,5220,5220,5220,5220,0
20231117,120400,12605000,5220,5220,5220,5220,0
20231117,120300,12605000,5220,5220,5220,5220,0
20231117,120200,12605000,5220,5220,5220,5220,0
20231117,120100,12605000,5220,5220,5220,5220,0
20231117,120000,12605000,5220,5220,5220,5220,0
20231117,115900,12605000,5220,5220,5220,5220,0
20231117,115800,12605000,5220,5220,5220,5220,0
20231117,115700,12605000,5220,5220,5220,5220,0
20231117,115600,12605000,5220,5220,5220,5220,0
20231117,115500,12605000,5220,5220,5220,5220,0
20231117,115400,12605000,5220,5220,5220,5220,0
20231117,115300,12605000,5220,5220,5220,5220,0
20231117,115200,12605000,5220,5220,5220,5220,0
20231117,115100,12605000,5220,5220,5220,5220,0
20231117,115000,12605000,5220,5220,5220,5220,0
20231117,114900,12605000,5220,5220,5220,5220,0
20231117,114800,12605000,5220,5220,5220,5220,0
20231117,114700,12605000,5220,5220,5220,5220,0
20231117,114600,12605000,5220,5220,5220,5220,0
20231117,114500,12605000,5220,5220,5220,5220,0
20231117,114400,12605000,5220,5220,5220,5220,0
20231117,114300,12605000,5220,5220,5220,5220,0
20231117,114200,12605000,5220,5220,5220,5220,0
20231117,114100,12605000,5220,5220,5220,5220,0
20231117,114000,12605000,5220,5220,5220,5220,0
20231117,113900,12605000,5220,5220,5220,5220,0
20231117,113800,12605000,5220,5220,5220,5220,0
20231117,113700,12605000,5220,5220,5220,5220,0
20231117,113600,12605000,5220,5220,5220,5220,0
20231117,113500,12605000,5220,5220,5220,5220,0
20231117,113400,12605000,5220,5220,5220,5220,0
20231117,113300,12605000,5220,5220,5220,5220,0
20231117,113200,12605000,5220,5220,5220,5220,0
20231117,113100,12605000,5220,5220,5220,5220,0
20231117,113000,12605000,5220,5220,5220,5220,0
20231117,112900,12605000,5220,5220,5220,5220,0
20231117,112800,12605000,5220,5220,5220,5220,0
20231117,112700,12605000,5220,5220,5220,5220,0
20231117,112600,12605000,5220,5220,5220,5220,7
20231117,112500,12568460,5220,5220,5220,5220,0
20231117,112400,12568460,5220,5220,5220,5220,1
20231117,112300,12563240,5220,5220,5220,5220,0
20231117,112200,12563240,5220,5220,5220,5220,0
20231117,112100,12563240,5220,5220,5220,5220,0
20231117,112000,12563240,5220,5220,5220,5220,0
20231117,111900,12563240,5220,5220,5220,5220,0
20231117,111800,12563240,5220,5220,5220,5220,0
20231117,111700,12563240,5220,5220,5220,5220,0
20231117,111600,12563240,5220,5220,5220,5220,0
20231117,111500,12563240,5220,5220,5220,5220,0
20231117,111400,12563240,5220,5220,5220,5220,0
20231117,111300,12563240,5220,5220,5220,5220,1
20231117,111200,12558020,5220,5220,5220,5220,0
20231117,111100,12558020,5220,5220,5220,5220,0
20231117,111000,12558020,5220,5220,5220,5220,0
20231117,110900,12558020,5220,5220,5220,5220,0
20231117,110800,12558020,5220,5220,5220,5220,0
20231117,110700,12558020,5220,5220,5220,5220,0
20231117,110600,12558020,5220,5220,5220,5220,0
20231117,110500,12558020,5220,5220,5220,5220,0
20231117,110400,12558020,5220,5220,5220,5220,0
20231117,110300,12558020,5220,5220,5220,5220,0
20231117,110200,12558020,5220,5220,5220,5220,0
20231117,110100,12558020,5220,5220,5220,5220,0
20231117,110000,12558020,5220,5220,5220,5220,0
20231117,105900,12558020,5220,5220,5220,5220,0
20231117,105800,12558020,5220,5220,5220,5220,0
20231117,105700,12558020,5220,5220,5220,5220,0
20231117,105600,12558020,5220,5220,5220,5220,0
20231117,105500,12558020,5220,5220,5220,5220,1
20231117,105400,12552800,5220,5220,5220,5220,0
20231117,105300,12552800,5220,5220,5220,5220,0
20231117,105200,12552800,5220,5220,5220,5220,0
20231117,105100,12552800,5220,5220,5220,5220,0
20231117,105000,12552800,5220,5220,5220,5220,0
20231117,104900,12552800,5220,5220,5220,5220,0
20231117,104800,12552800,5220,5220,5220,5220,0
20231117,104700,12552800,5220,5220,5220,5220,0
20231117,104600,12552800,5220,5220,5220,5220,0
20231117,104500,12552800,5220,5220,5220,5220,0
20231117,104400,12552800,5220,5220,5220,5220,0
20231117,104300,12552800,5220,5220,5220,5220,0
20231117,104200,12552800,5220,5220,5220,5220,0
20231117,104100,12552800,5220,5220,5220,5220,0
20231117,104000,12552800,5220,5220,5220,5220,0
20231117,103900,12552800,5220,5220,5220,5220,0
20231117,103800,12552800,5220,5220,5220,5220,0
20231117,103700,12552800,5220,5220,5220,5220,0
20231117,103600,12552800,5220,5220,5220,5220,0
20231117,103500,12552800,5220,5220,5220,5220,0
20231117,103400,12552800,5220,5220,5220,5220,0
20231117,103300,12552800,5220,5220,5220,5220,0
20231117,103200,12552800,5220,5220,5220,5220,0
20231117,103100,12552800,5220,5220,5220,5220,0
20231117,103000,12552800,5220,5220,5220,5220,0
20231117,102900,12552800,5220,5220,5220,5220,0
20231117,102800,12552800,5220,5220,5220,5220,0
20231117,102700,12552800,5220,5220,5220,5220,0
20231117,102600,12552800,5220,5220,5220,5220,0
20231117,102500,12552800,5220,5220,5220,5220,0
20231117,102400,12552800,5220,5220,5220,5220,0
20231117,102300,12552800,5220,5220,5220,5220,0
20231117,102200,12552800,5220,5220,5220,5220,0
20231117,102100,12552800,5220,5220,5220,5220,0
20231117,102000,12552800,5220,5220,5220,5220,0
20231117,101900,12552800,5220,5220,5220,5220,0
20231117,101800,12552800,5220,5220,5220,5220,0
20231117,101700,12552800,5220,5220,5220,5220,0
20231117,101600,12552800,5220,5220,5220,5220,0
20231117,101500,12552800,5220,5220,5220,5220,0
20231117,101400,12552800,5220,5220,5220,5220,0
20231117,101300,12552800,5220,5220,5220,5220,58
20231117,101200,12250040,5180,5180,5180,5180,0
20231117,101100,12250040,5180,5180,5180,5180,0
20231117,101000,12250040,5180,5180,5180,5180,0
20231117,100900,12250040,5180,5180,5180,5180,0
20231117,100800,12250040,5180,5180,5180,5180,0
20231117,100700,12250040,5180,5180,5180,5180,0
20231117,100600,12250040,5180,5180,5180,5180,0
20231117,100500,12250040,5180,5180,5180,5180,0
20231117,100400,12250040,5180,5180,5180,5180,0
20231117,100300,12250040,5180,5180,5180,5180,1
20231117,100200,12244860,5180,5190,5190,5180,13
20231117,100100,12177490,5220,5220,5220,5220,0
20231117,100000,12177490,5220,5220,5220,5220,0
20231117,095900,12177490,5220,5220,5220,5220,0
20231117,095800,12177490,5220,5220,5220,5220,0
20231117,095700,12177490,5220,5220,5220,5220,0
20231117,095600,12177490,5220,5220,5220,5220,0
20231117,095500,12177490,5220,5220,5220,5220,0
20231117,095400,12177490,5220,5210,5220,5210,328
20231117,095300,10466270,5180,5180,5180,5180,0
20231117,095200,10466270,5180,5180,5180,5180,0
20231117,095100,10466270,5180,5180,5180,5180,0
20231117,095000,10466270,5180,5180,5180,5180,0
20231117,094900,10466270,5180,5180,5180,5180,0
20231117,094800,10466270,5180,5180,5180,5180,0
20231117,094700,10466270,5180,5180,5180,5180,0
20231117,094600,10466270,5180,5180,5180,5180,0
20231117,094500,10466270,5180,5180,5180,5180,0
20231117,094400,10466270,5180,5180,5180,5180,0
20231117,094300,10466270,5180,5180,5180,5180,165
20231117,094200,9611570,5180,5180,5180,5180,0
20231117,094100,9611570,5180,5180,5180,5180,0
20231117,094000,9611570,5180,5180,5180,5180,0
20231117,093900,9611570,5180,5180,5180,5180,0
20231117,093800,9611570,5180,5180,5180,5180,0
20231117,093700,9611570,5180,5180,5180,5180,0
20231117,093600,9611570,5180,5180,5180,5180,0
20231117,093500,9611570,5180,5180,5180,5180,16
20231117,093400,9528690,5200,5200,5200,5200,0
20231117,093300,9528690,5200,5200,5200,5200,0
20231117,093200,9528690,5200,5200,5200,5200,0
20231117,093100,9528690,5200,5200,5200,5200,2
20231117,093000,9518290,5180,5190,5190,5180,16
20231117,092900,9435320,5180,5180,5180,5180,0
20231117,092800,9435320,5180,5180,5180,5180,0
20231117,092700,9435320,5180,5180,5180,5180,0
20231117,092600,9435320,5180,5180,5180,5180,0
20231117,092500,9435320,5180,5180,5180,5180,16
20231117,092400,9352440,5190,5190,5190,5190,16
20231117,092300,9269400,5180,5200,5200,5180,12
20231117,092200,9207160,5190,5190,5190,5190,0
20231117,092100,9207160,5190,5190,5190,5190,60
20231117,092000,8895760,5180,5180,5180,5180,16
20231117,091900,8812880,5180,5180,5180,5180,0
20231117,091800,8812880,5180,5180,5180,5180,0
20231117,091700,8812880,5180,5180,5180,5180,0
20231117,091600,8812880,5180,5180,5180,5180,0
20231117,091500,8812880,5180,5180,5180,5180,16
20231117,091400,8730000,5180,5180,5180,5180,0
20231117,091300,8730000,5180,5180,5180,5180,0
20231117,091200,8730000,5180,5180,5180,5180,8
20231117,091100,8688560,5190,5190,5190,5190,106
20231117,091000,8138420,5190,5190,5190,5190,73
20231117,090900,7759550,5200,5200,5200,5200,189
20231117,090800,6776750,5200,5220,5220,5200,321
20231117,090700,5106680,5230,5230,5230,5230,0
20231117,090600,5106680,5230,5230,5230,5230,0
20231117,090500,5106680,5230,5230,5230,5230,0
20231117,090400,5106680,5230,5230,5230,5230,0
20231117,090300,5106680,5230,5230,5230,5230,0
20231117,090200,5106680,5230,5230,5230,5230,0
20231117,090100,5106680,5230,5230,5230,5230,0
20231117,090000,5106680,5230,5260,5260,5230,971