KissMeData/080010/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,194700,172999170,5230,5230,5230,5230,786
20231116,194600,172999170,5230,5230,5230,5230,0
20231116,194500,172999170,5230,5230,5230,5230,0
20231116,194400,172999170,5230,5230,5230,5230,0
20231116,194300,172999170,5230,5230,5230,5230,0
20231116,194200,172999170,5230,5230,5230,5230,0
20231116,194100,172999170,5230,5230,5230,5230,0
20231116,194000,172999170,5230,5230,5230,5230,0
20231116,193900,172999170,5230,5230,5230,5230,0
20231116,193800,172999170,5230,5230,5230,5230,0
20231116,193700,172999170,5230,5230,5230,5230,0
20231116,193600,172999170,5230,5230,5230,5230,0
20231116,193500,172999170,5230,5230,5230,5230,0
20231116,193400,172999170,5230,5230,5230,5230,0
20231116,193300,172999170,5230,5230,5230,5230,0
20231116,193200,172999170,5230,5230,5230,5230,0
20231116,193100,172999170,5230,5230,5230,5230,0
20231116,193000,172999170,5230,5230,5230,5230,0
20231116,192900,172999170,5230,5230,5230,5230,0
20231116,192800,172999170,5230,5230,5230,5230,0
20231116,192700,172999170,5230,5230,5230,5230,0
20231116,192600,172999170,5230,5230,5230,5230,0
20231116,192500,172999170,5230,5230,5230,5230,0
20231116,192400,172999170,5230,5230,5230,5230,0
20231116,192300,172999170,5230,5230,5230,5230,0
20231116,192200,172999170,5230,5230,5230,5230,0
20231116,192100,172999170,5230,5230,5230,5230,0
20231116,192000,172999170,5230,5230,5230,5230,0
20231116,191900,172999170,5230,5230,5230,5230,0
20231116,191800,172999170,5230,5230,5230,5230,0
20231116,191700,172999170,5230,5230,5230,5230,786
20231116,191600,172999170,5230,5230,5230,5230,0
20231116,191500,172999170,5230,5230,5230,5230,0
20231116,191400,172999170,5230,5230,5230,5230,0
20231116,191300,172999170,5230,5230,5230,5230,0
20231116,191200,172999170,5230,5230,5230,5230,0
20231116,191100,172999170,5230,5230,5230,5230,0
20231116,191000,172999170,5230,5230,5230,5230,0
20231116,190900,172999170,5230,5230,5230,5230,0
20231116,190800,172999170,5230,5230,5230,5230,0
20231116,190700,172999170,5230,5230,5230,5230,0
20231116,190600,172999170,5230,5230,5230,5230,0
20231116,190500,172999170,5230,5230,5230,5230,0
20231116,190400,172999170,5230,5230,5230,5230,0
20231116,190300,172999170,5230,5230,5230,5230,0
20231116,190200,172999170,5230,5230,5230,5230,0
20231116,190100,172999170,5230,5230,5230,5230,0
20231116,190000,172999170,5230,5230,5230,5230,0
20231116,185900,172999170,5230,5230,5230,5230,0
20231116,185800,172999170,5230,5230,5230,5230,0
20231116,185700,172999170,5230,5230,5230,5230,0
20231116,185600,172999170,5230,5230,5230,5230,0
20231116,185500,172999170,5230,5230,5230,5230,0
20231116,185400,172999170,5230,5230,5230,5230,0
20231116,185300,172999170,5230,5230,5230,5230,0
20231116,185200,172999170,5230,5230,5230,5230,0
20231116,185100,172999170,5230,5230,5230,5230,0
20231116,185000,172999170,5230,5230,5230,5230,0
20231116,184900,172999170,5230,5230,5230,5230,0
20231116,184800,172999170,5230,5230,5230,5230,0
20231116,184700,172999170,5230,5230,5230,5230,786
20231116,184600,172999170,5230,5230,5230,5230,0
20231116,184500,172999170,5230,5230,5230,5230,0
20231116,184400,172999170,5230,5230,5230,5230,0
20231116,184300,172999170,5230,5230,5230,5230,0
20231116,184200,172999170,5230,5230,5230,5230,0
20231116,184100,172999170,5230,5230,5230,5230,0
20231116,184000,172999170,5230,5230,5230,5230,0
20231116,183900,172999170,5230,5230,5230,5230,0
20231116,183800,172999170,5230,5230,5230,5230,0
20231116,183700,172999170,5230,5230,5230,5230,0
20231116,183600,172999170,5230,5230,5230,5230,0
20231116,183500,172999170,5230,5230,5230,5230,0
20231116,183400,172999170,5230,5230,5230,5230,0
20231116,183300,172999170,5230,5230,5230,5230,0
20231116,183200,172999170,5230,5230,5230,5230,0
20231116,183100,172999170,5230,5230,5230,5230,0
20231116,183000,172999170,5230,5230,5230,5230,0
20231116,182900,172999170,5230,5230,5230,5230,0
20231116,182800,172999170,5230,5230,5230,5230,0
20231116,182700,172999170,5230,5230,5230,5230,0
20231116,182600,172999170,5230,5230,5230,5230,0
20231116,182500,172999170,5230,5230,5230,5230,0
20231116,182400,172999170,5230,5230,5230,5230,0
20231116,182300,172999170,5230,5230,5230,5230,0
20231116,182200,172999170,5230,5230,5230,5230,0
20231116,182100,172999170,5230,5230,5230,5230,0
20231116,182000,172999170,5230,5230,5230,5230,0
20231116,181900,172999170,5230,5230,5230,5230,0
20231116,181800,172999170,5230,5230,5230,5230,0
20231116,181700,172999170,5230,5230,5230,5230,786
20231116,181600,172999170,5230,5230,5230,5230,0
20231116,181500,172999170,5230,5230,5230,5230,0
20231116,181400,172999170,5230,5230,5230,5230,0
20231116,181300,172999170,5230,5230,5230,5230,0
20231116,181200,172999170,5230,5230,5230,5230,0
20231116,181100,172999170,5230,5230,5230,5230,0
20231116,181000,172999170,5230,5230,5230,5230,0
20231116,180900,172999170,5230,5230,5230,5230,0
20231116,180800,172999170,5230,5230,5230,5230,0
20231116,180700,172999170,5230,5230,5230,5230,0
20231116,180600,172999170,5230,5230,5230,5230,0
20231116,180500,172999170,5230,5230,5230,5230,0
20231116,180400,172999170,5230,5230,5230,5230,0
20231116,180300,172999170,5230,5230,5230,5230,0
20231116,180200,172999170,5230,5230,5230,5230,0
20231116,180100,172999170,5230,5230,5230,5230,0
20231116,180000,172999170,5230,5230,5230,5230,0
20231116,175900,172999170,5230,5230,5230,5230,0
20231116,175800,172999170,5230,5230,5230,5230,0
20231116,175700,172999170,5230,5230,5230,5230,0
20231116,175600,172999170,5230,5230,5230,5230,0
20231116,175500,172999170,5230,5230,5230,5230,0
20231116,175400,172999170,5230,5230,5230,5230,0
20231116,175300,172999170,5230,5230,5230,5230,0
20231116,175200,172999170,5230,5230,5230,5230,0
20231116,175100,172999170,5230,5230,5230,5230,0
20231116,175000,172999170,5230,5230,5230,5230,0
20231116,174900,172999170,5230,5230,5230,5230,0
20231116,174800,172999170,5230,5230,5230,5230,0
20231116,174700,172999170,5230,5230,5230,5230,786
20231116,174600,172999170,5230,5230,5230,5230,0
20231116,174500,172999170,5230,5230,5230,5230,0
20231116,174400,172999170,5230,5230,5230,5230,0
20231116,174300,172999170,5230,5230,5230,5230,0
20231116,174200,172999170,5230,5230,5230,5230,0
20231116,174100,172999170,5230,5230,5230,5230,0
20231116,174000,172999170,5230,5230,5230,5230,0
20231116,173900,172999170,5230,5230,5230,5230,0
20231116,173800,172999170,5230,5230,5230,5230,0
20231116,173700,172999170,5230,5230,5230,5230,0
20231116,173600,172999170,5230,5230,5230,5230,0
20231116,173500,172999170,5230,5230,5230,5230,0
20231116,173400,172999170,5230,5230,5230,5230,0
20231116,173300,172999170,5230,5230,5230,5230,0
20231116,173200,172999170,5230,5230,5230,5230,0
20231116,173100,172999170,5230,5230,5230,5230,0
20231116,173000,172999170,5230,5230,5230,5230,0
20231116,172900,172999170,5230,5230,5230,5230,0
20231116,172800,172999170,5230,5230,5230,5230,0
20231116,172700,172999170,5230,5230,5230,5230,0
20231116,172600,172999170,5230,5230,5230,5230,0
20231116,172500,172999170,5230,5230,5230,5230,0
20231116,172400,172999170,5230,5230,5230,5230,0
20231116,172300,172999170,5230,5230,5230,5230,0
20231116,172200,172999170,5230,5230,5230,5230,0
20231116,172100,172999170,5230,5230,5230,5230,0
20231116,172000,172999170,5230,5230,5230,5230,0
20231116,171900,172999170,5230,5230,5230,5230,0
20231116,171800,172999170,5230,5230,5230,5230,0
20231116,171700,172999170,5230,5230,5230,5230,786
20231116,171600,172999170,5230,5230,5230,5230,0
20231116,171500,172999170,5230,5230,5230,5230,0
20231116,171400,172999170,5230,5230,5230,5230,0
20231116,171300,172999170,5230,5230,5230,5230,0
20231116,171200,172999170,5230,5230,5230,5230,0
20231116,171100,172999170,5230,5230,5230,5230,0
20231116,171000,172999170,5230,5230,5230,5230,0
20231116,170900,172999170,5230,5230,5230,5230,0
20231116,170800,172999170,5230,5230,5230,5230,0
20231116,170700,172999170,5230,5230,5230,5230,0
20231116,170600,172999170,5230,5230,5230,5230,0
20231116,170500,172999170,5230,5230,5230,5230,0
20231116,170400,172999170,5230,5230,5230,5230,0
20231116,170300,172999170,5230,5230,5230,5230,0
20231116,170200,172999170,5230,5230,5230,5230,0
20231116,170100,172999170,5230,5230,5230,5230,0
20231116,170000,172999170,5230,5230,5230,5230,0
20231116,165900,172999170,5230,5230,5230,5230,0
20231116,165800,172999170,5230,5230,5230,5230,0
20231116,165700,172999170,5230,5230,5230,5230,0
20231116,165600,172999170,5230,5230,5230,5230,0
20231116,165500,172999170,5230,5230,5230,5230,0
20231116,165400,172999170,5230,5230,5230,5230,0
20231116,165300,172999170,5230,5230,5230,5230,0
20231116,165200,172999170,5230,5230,5230,5230,0
20231116,165100,172999170,5230,5230,5230,5230,0
20231116,165000,172999170,5230,5230,5230,5230,0
20231116,164900,172999170,5230,5230,5230,5230,0
20231116,164800,172999170,5230,5230,5230,5230,0
20231116,164700,172999170,5230,5230,5230,5230,786
20231116,164600,172999170,5230,5230,5230,5230,0
20231116,164500,172999170,5230,5230,5230,5230,0
20231116,164400,172999170,5230,5230,5230,5230,0
20231116,164300,172999170,5230,5230,5230,5230,0
20231116,164200,172999170,5230,5230,5230,5230,0
20231116,164100,172999170,5230,5230,5230,5230,0
20231116,164000,172999170,5230,5230,5230,5230,0
20231116,163900,172999170,5230,5230,5230,5230,0
20231116,163800,172999170,5230,5230,5230,5230,0
20231116,163700,172999170,5230,5230,5230,5230,0
20231116,163600,172999170,5230,5230,5230,5230,0
20231116,163500,172999170,5230,5230,5230,5230,0
20231116,163400,172999170,5230,5230,5230,5230,0
20231116,163300,172999170,5230,5230,5230,5230,0
20231116,163200,172999170,5230,5230,5230,5230,0
20231116,163100,172999170,5230,5230,5230,5230,0
20231116,163000,172999170,5230,5230,5230,5230,786
20231116,162900,168888390,5220,5220,5220,5220,0
20231116,162800,168888390,5220,5220,5220,5220,0
20231116,162700,168888390,5220,5220,5220,5220,0
20231116,162600,168888390,5220,5220,5220,5220,0
20231116,162500,168888390,5220,5220,5220,5220,0
20231116,162400,168888390,5220,5220,5220,5220,0
20231116,162300,168888390,5220,5220,5220,5220,0
20231116,162200,168888390,5220,5220,5220,5220,0
20231116,162100,168888390,5220,5220,5220,5220,0
20231116,162000,168888390,5220,5220,5220,5220,0
20231116,161900,168888390,5220,5220,5220,5220,0
20231116,161800,168888390,5220,5220,5220,5220,0
20231116,161700,168888390,5220,5220,5220,5220,0
20231116,161600,168888390,5220,5220,5220,5220,0
20231116,161500,168888390,5220,5220,5220,5220,0
20231116,161400,168888390,5220,5220,5220,5220,0
20231116,161300,168888390,5220,5210,5220,5210,10
20231116,161200,168836230,5170,5170,5170,5170,0
20231116,161100,168836230,5170,5170,5170,5170,72
20231116,161000,168463990,5180,5180,5180,5180,0
20231116,160900,168463990,5180,5180,5180,5180,0
20231116,160800,168463990,5180,5180,5180,5180,0
20231116,160700,168463990,5180,5180,5180,5180,0
20231116,160600,168463990,5180,5180,5180,5180,0
20231116,160500,168463990,5180,5180,5180,5180,0
20231116,160400,168463990,5180,5180,5180,5180,0
20231116,160300,168463990,5180,5180,5180,5180,0
20231116,160200,168463990,5180,5180,5180,5180,0
20231116,160100,168463990,5180,5180,5180,5180,0
20231116,160000,168463990,5180,5180,5180,5180,2
20231116,155900,168453630,5180,5180,5180,5180,0
20231116,155800,168453630,5180,5180,5180,5180,0
20231116,155700,168453630,5180,5180,5180,5180,146
20231116,155600,167697350,5190,5200,5200,5190,228
20231116,155500,166513630,5210,5210,5210,5210,0
20231116,155400,166513630,5210,5210,5210,5210,0
20231116,155300,166513630,5210,5210,5210,5210,0
20231116,155200,166513630,5210,5210,5210,5210,0
20231116,155100,166513630,5210,5210,5210,5210,0
20231116,155000,166513630,5210,5210,5210,5210,0
20231116,154900,166513630,5210,5210,5210,5210,0
20231116,154800,166513630,5210,5210,5210,5210,0
20231116,154700,166513630,5210,5210,5210,5210,0
20231116,154600,166513630,5210,5210,5210,5210,0
20231116,154500,166513630,5210,5210,5210,5210,13
20231116,154400,166445900,5220,5220,5220,5220,0
20231116,154300,166445900,5220,5220,5220,5220,0
20231116,154200,166445900,5220,5220,5220,5220,19
20231116,154100,166346720,5220,5220,5220,5220,0
20231116,154000,166346720,5220,5220,5220,5220,0
20231116,153900,166346720,5220,5220,5220,5220,0
20231116,153800,166346720,5220,5220,5220,5220,0
20231116,153700,166346720,5220,5220,5220,5220,0
20231116,153600,166346720,5220,5220,5220,5220,0
20231116,153500,166346720,5220,5220,5220,5220,0
20231116,153400,166346720,5220,5220,5220,5220,0
20231116,153300,166346720,5220,5220,5220,5220,0
20231116,153200,166346720,5220,5220,5220,5220,0
20231116,153100,166346720,5220,5220,5220,5220,0
20231116,153000,166346720,5220,5220,5220,5220,1
20231116,152900,166341500,5230,5230,5230,5230,0
20231116,152800,166341500,5230,5230,5230,5230,28
20231116,152700,166195060,5220,5220,5220,5220,0
20231116,152600,166195060,5220,5220,5220,5220,0
20231116,152500,166195060,5220,5220,5220,5220,49
20231116,152400,165939280,5220,5220,5220,5220,31
20231116,152300,165777460,5220,5220,5220,5220,29
20231116,152200,165626080,5230,5230,5230,5230,0
20231116,152100,165626080,5230,5230,5230,5230,100
20231116,152000,165103080,5230,5210,5230,5210,400
20231116,151900,163015660,5210,5210,5210,5210,0
20231116,151800,163015660,5210,5210,5210,5210,0
20231116,151700,163015660,5210,5210,5210,5210,0
20231116,151600,163015660,5210,5210,5210,5210,0
20231116,151500,163015660,5210,5210,5210,5210,0
20231116,151400,163015660,5210,5210,5210,5210,0
20231116,151300,163015660,5210,5210,5210,5210,0
20231116,151200,163015660,5210,5210,5210,5210,0
20231116,151100,163015660,5210,5210,5210,5210,0
20231116,151000,163015660,5210,5210,5210,5210,1
20231116,150900,163010450,5200,5200,5200,5200,0
20231116,150800,163010450,5200,5200,5200,5200,1
20231116,150700,163005250,5200,5200,5200,5200,0
20231116,150600,163005250,5200,5200,5200,5200,0
20231116,150500,163005250,5200,5200,5200,5200,0
20231116,150400,163005250,5200,5200,5200,5200,79
20231116,150300,162594450,5200,5200,5200,5200,181
20231116,150200,161653250,5210,5210,5210,5210,3
20231116,150100,161637620,5220,5220,5220,5220,0
20231116,150000,161637620,5220,5220,5220,5220,0
20231116,145900,161637620,5220,5220,5220,5220,0
20231116,145800,161637620,5220,5220,5220,5220,0
20231116,145700,161637620,5220,5220,5220,5220,0
20231116,145600,161637620,5220,5220,5220,5220,0
20231116,145500,161637620,5220,5200,5220,5200,3220
20231116,145400,144875810,5190,5190,5190,5190,0
20231116,145300,144875810,5190,5190,5190,5190,10
20231116,145200,144823910,5200,5190,5200,5190,15
20231116,145100,144746050,5200,5190,5200,5190,213
20231116,145000,143640430,5190,5190,5190,5190,0
20231116,144900,143640430,5190,5190,5190,5190,100
20231116,144800,143121430,5200,5200,5200,5200,0
20231116,144700,143121430,5200,5200,5200,5200,0
20231116,144600,143121430,5200,5200,5200,5200,1
20231116,144500,143116230,5200,5200,5200,5200,0
20231116,144400,143116230,5200,5200,5200,5200,0
20231116,144300,143116230,5200,5190,5200,5190,500
20231116,144200,140519690,5190,5150,5190,5150,312
20231116,144100,138906430,5130,5130,5130,5130,0
20231116,144000,138906430,5130,5130,5130,5130,51
20231116,143900,138644800,5150,5150,5150,5150,0
20231116,143800,138644800,5150,5130,5150,5130,4
20231116,143700,138624260,5130,5130,5130,5130,0
20231116,143600,138624260,5130,5130,5130,5130,0
20231116,143500,138624260,5130,5130,5130,5130,0
20231116,143400,138624260,5130,5130,5130,5130,0
20231116,143300,138624260,5130,5130,5130,5130,0
20231116,143200,138624260,5130,5130,5130,5130,115
20231116,143100,138034310,5120,5120,5120,5120,0
20231116,143000,138034310,5120,5120,5120,5120,0
20231116,142900,138034310,5120,5120,5120,5120,0
20231116,142800,138034310,5120,5150,5150,5120,90
20231116,142700,137572580,5110,5110,5110,5110,55
20231116,142600,137291530,5110,5110,5110,5110,23
20231116,142500,137174000,5110,5120,5150,5110,1182
20231116,142400,131130090,5150,5140,5150,5110,1373
20231116,142300,124099340,5130,5130,5130,5130,14
20231116,142200,124027520,5120,5160,5160,5120,2668
20231116,142100,110325100,5160,5160,5160,5160,0
20231116,142000,110325100,5160,5160,5160,5160,0
20231116,141900,110325100,5160,5160,5160,5160,0
20231116,141800,110325100,5160,5160,5160,5160,0
20231116,141700,110325100,5160,5160,5160,5160,500
20231116,141600,107745100,5160,5160,5160,5160,300
20231116,141500,106197100,5170,5170,5170,5170,0
20231116,141400,106197100,5170,5170,5170,5170,248
20231116,141300,104914940,5170,5170,5170,5170,51
20231116,141200,104651270,5180,5180,5180,5180,0
20231116,141100,104651270,5180,5180,5180,5180,11
20231116,141000,104594290,5180,5180,5180,5180,0
20231116,140900,104594290,5180,5180,5180,5180,20
20231116,140800,104490690,5180,5180,5180,5180,0
20231116,140700,104490690,5180,5180,5180,5180,2
20231116,140600,104480330,5180,5180,5180,5180,120
20231116,140500,103858730,5180,5180,5180,5180,0
20231116,140400,103858730,5180,5180,5180,5180,0
20231116,140300,103858730,5180,5180,5180,5180,0
20231116,140200,103858730,5180,5180,5180,5180,0
20231116,140100,103858730,5180,5180,5180,5180,77
20231116,140000,103459870,5170,5170,5170,5170,4
20231116,135900,103439190,5170,5170,5170,5170,0
20231116,135800,103439190,5170,5170,5170,5170,4
20231116,135700,103418510,5170,5170,5170,5170,4
20231116,135600,103397830,5170,5170,5170,5170,4
20231116,135500,103377150,5170,5170,5170,5170,4
20231116,135400,103356470,5170,5170,5170,5170,0
20231116,135300,103356470,5170,5170,5170,5170,4
20231116,135200,103335790,5170,5190,5190,5170,41
20231116,135100,103123080,5190,5190,5190,5190,4
20231116,135000,103102320,5190,5190,5190,5190,4
20231116,134900,103081560,5190,5190,5190,5190,4
20231116,134800,103060800,5190,5190,5190,5190,151
20231116,134700,102277110,5170,5170,5170,5170,4
20231116,134600,102256430,5170,5170,5170,5170,55
20231116,134500,101972080,5170,5170,5170,5170,4
20231116,134400,101951400,5170,5170,5170,5170,4
20231116,134300,101930720,5170,5170,5170,5170,4
20231116,134200,101910040,5170,5170,5170,5170,0
20231116,134100,101910040,5170,5170,5170,5170,4
20231116,134000,101889360,5170,5170,5170,5170,4
20231116,133900,101868680,5170,5170,5170,5170,4
20231116,133800,101848000,5170,5170,5170,5170,4
20231116,133700,101827320,5170,5170,5170,5170,4
20231116,133600,101806640,5170,5170,5170,5170,0
20231116,133500,101806640,5170,5170,5170,5170,4
20231116,133400,101785960,5200,5200,5200,5170,79
20231116,133300,101375290,5170,5170,5170,5170,4
20231116,133200,101354610,5170,5170,5170,5170,4
20231116,133100,101333930,5170,5170,5170,5170,4
20231116,133000,101313250,5170,5170,5170,5170,0
20231116,132900,101313250,5170,5200,5200,5170,5
20231116,132800,101287370,5170,5170,5170,5170,4
20231116,132700,101266690,5170,5170,5170,5170,4
20231116,132600,101246010,5170,5170,5170,5170,4
20231116,132500,101225330,5170,5170,5170,5170,4
20231116,132400,101204650,5170,5170,5170,5170,0
20231116,132300,101204650,5170,5170,5170,5170,4
20231116,132200,101183970,5170,5170,5170,5170,4
20231116,132100,101163290,5170,5180,5180,5170,4
20231116,132000,101142600,5200,5170,5200,5170,5
20231116,131900,101116720,5170,5170,5170,5170,56
20231116,131800,100827200,5200,5190,5200,5190,10
20231116,131700,100775280,5160,5160,5160,5160,4
20231116,131600,100754640,5160,5190,5190,5160,14
20231116,131500,100682100,5160,5160,5180,5160,24
20231116,131400,100558020,5160,5160,5160,5160,4
20231116,131300,100537380,5160,5160,5160,5160,4
20231116,131200,100516740,5160,5160,5160,5160,10
20231116,131100,100465140,5160,5190,5190,5160,5
20231116,131000,100439310,5160,5160,5160,5160,4
20231116,130900,100418670,5160,5160,5160,5160,4
20231116,130800,100398030,5160,5160,5160,5160,4
20231116,130700,100377390,5160,5160,5160,5160,4
20231116,130600,100356750,5180,5180,5180,5180,4
20231116,130500,100336030,5160,5160,5160,5160,4
20231116,130400,100315390,5160,5160,5170,5160,10
20231116,130300,100263750,5160,5160,5160,5160,4
20231116,130200,100243110,5160,5160,5160,5160,4
20231116,130100,100222470,5160,5160,5160,5160,4
20231116,130000,100201830,5160,5160,5160,5160,0
20231116,125900,100201830,5160,5160,5160,5160,4
20231116,125800,100181190,5160,5160,5160,5160,4
20231116,125700,100160550,5160,5160,5160,5160,4
20231116,125600,100139910,5160,5160,5160,5160,4
20231116,125500,100119270,5160,5160,5160,5160,4
20231116,125400,100098630,5160,5160,5160,5160,0
20231116,125300,100098630,5160,5160,5160,5160,4
20231116,125200,100077990,5160,5180,5190,5160,76
20231116,125100,99685240,5160,5190,5190,5160,36
20231116,125000,99498520,5190,5160,5190,5160,72
20231116,124900,99124960,5160,5190,5190,5160,5
20231116,124800,99099130,5190,5190,5190,5190,4
20231116,124700,99078370,5160,5170,5170,5160,4
20231116,124600,99057700,5200,5170,5200,5170,298
20231116,124500,97508240,5170,5170,5170,5170,4
20231116,124400,97487560,5170,5170,5170,5170,4
20231116,124300,97466880,5170,5170,5170,5170,4
20231116,124200,97446200,5170,5170,5170,5170,0
20231116,124100,97446200,5170,5170,5170,5170,4
20231116,124000,97425520,5170,5170,5170,5170,4
20231116,123900,97404840,5190,5180,5190,5170,86
20231116,123800,96958920,5170,5170,5170,5170,4
20231116,123700,96938240,5170,5170,5170,5170,4
20231116,123600,96917560,5170,5170,5170,5170,7
20231116,123500,96881370,5170,5170,5170,5170,4
20231116,123400,96860690,5170,5170,5170,5170,4
20231116,123300,96840010,5170,5170,5170,5170,4
20231116,123200,96819330,5170,5180,5180,5170,9
20231116,123100,96772750,5170,5170,5170,5170,4
20231116,123000,96752070,5170,5170,5170,5170,8
20231116,122900,96710710,5170,5170,5170,5170,4
20231116,122800,96690030,5170,5170,5170,5170,4
20231116,122700,96669350,5170,5170,5170,5170,4
20231116,122600,96648670,5170,5170,5170,5170,4
20231116,122500,96627990,5170,5170,5170,5170,56
20231116,122400,96338470,5170,5170,5170,5170,0
20231116,122300,96338470,5170,5170,5170,5170,4
20231116,122200,96317790,5170,5170,5170,5170,4
20231116,122100,96297110,5170,5170,5170,5170,4
20231116,122000,96276430,5170,5170,5170,5170,4
20231116,121900,96255750,5170,5170,5170,5170,4
20231116,121800,96235070,5170,5170,5170,5170,0
20231116,121700,96235070,5170,5170,5170,5170,4
20231116,121600,96214390,5170,5170,5170,5170,4
20231116,121500,96193710,5170,5170,5170,5170,4
20231116,121400,96173030,5170,5170,5170,5170,4
20231116,121300,96152350,5170,5170,5170,5170,8
20231116,121200,96110990,5170,5170,5170,5170,0
20231116,121100,96110990,5170,5170,5170,5170,4
20231116,121000,96090310,5160,5160,5160,5160,4
20231116,120900,96069670,5200,5180,5200,5160,87
20231116,120800,95618100,5160,5160,5160,5160,4
20231116,120700,95597460,5160,5160,5160,5160,4
20231116,120600,95576820,5160,5160,5160,5160,0
20231116,120500,95576820,5160,5160,5160,5160,4
20231116,120400,95556180,5160,5160,5160,5160,4
20231116,120300,95535540,5160,5170,5170,5160,5
20231116,120200,95509730,5140,5170,5170,5140,1747
20231116,120100,86508520,5170,5170,5170,5170,4
20231116,120000,86487840,5170,5170,5170,5170,0
20231116,115900,86487840,5170,5170,5170,5170,4
20231116,115800,86467160,5170,5190,5190,5170,256
20231116,115700,85142880,5190,5190,5190,5190,4
20231116,115600,85122120,5190,5190,5190,5160,154
20231116,115500,84322980,5190,5160,5190,5160,159
20231116,115400,83497980,5160,5160,5160,5160,18
20231116,115300,83405100,5160,5170,5170,5160,4
20231116,115200,83384450,5160,5160,5160,5160,153
20231116,115100,82594970,5160,5160,5160,5160,4
20231116,115000,82574330,5160,5170,5170,5160,4
20231116,114900,82553680,5160,5160,5160,5160,4
20231116,114800,82533040,5160,5160,5160,5160,0
20231116,114700,82533040,5160,5160,5160,5160,4
20231116,114600,82512400,5160,5180,5180,5160,14
20231116,114500,82439960,5160,5160,5160,5160,4
20231116,114400,82419320,5160,5160,5160,5160,4
20231116,114300,82398680,5160,5160,5160,5160,4
20231116,114200,82378040,5160,5160,5160,5160,0
20231116,114100,82378040,5160,5160,5160,5160,4
20231116,114000,82357400,5160,5180,5180,5160,54
20231116,113900,82077760,5160,5170,5170,5160,4
20231116,113800,82057090,5170,5170,5170,5170,19
20231116,113700,81958860,5170,5170,5170,5170,4
20231116,113600,81938180,5170,5170,5170,5170,0
20231116,113500,81938180,5170,5170,5170,5170,4
20231116,113400,81917500,5170,5170,5170,5170,4
20231116,113300,81896820,5170,5170,5170,5170,4
20231116,113200,81876140,5160,5180,5180,5160,5
20231116,113100,81850310,5160,5160,5160,5160,56
20231116,113000,81561350,5170,5170,5170,5170,16
20231116,112900,81478630,5170,5170,5170,5170,4
20231116,112800,81457950,5170,5170,5170,5170,4
20231116,112700,81437270,5170,5170,5170,5170,4
20231116,112600,81416590,5190,5160,5190,5160,103
20231116,112500,80882520,5160,5160,5160,5160,4
20231116,112400,80861880,5180,5180,5180,5180,0
20231116,112300,80861880,5180,5150,5180,5150,23
20231116,112200,80742940,5170,5160,5170,5150,109
20231116,112100,80180690,5140,5170,5190,5110,3903
20231116,112000,60127270,5190,5200,5210,5150,3644
20231116,111900,41288110,5200,5200,5200,5200,4
20231116,111800,41267310,5200,5200,5200,5200,0
20231116,111700,41267310,5200,5200,5200,5200,93
20231116,111600,40783710,5200,5200,5200,5200,4
20231116,111500,40762910,5200,5200,5200,5200,4
20231116,111400,40742110,5200,5200,5200,5200,4
20231116,111300,40721310,5200,5200,5200,5200,4
20231116,111200,40700510,5200,5200,5200,5200,0
20231116,111100,40700510,5200,5200,5200,5200,4
20231116,111000,40679710,5200,5200,5200,5200,4
20231116,110900,40658910,5200,5210,5210,5200,13
20231116,110800,40591230,5210,5200,5210,5200,100
20231116,110700,40070270,5200,5200,5200,5200,4
20231116,110600,40049470,5210,5210,5210,5210,0
20231116,110500,40049470,5210,5200,5210,5200,5
20231116,110400,40023460,5210,5200,5210,5200,76
20231116,110300,39628060,5200,5200,5200,5200,4
20231116,110200,39607260,5200,5200,5200,5200,4
20231116,110100,39586460,5200,5200,5200,5200,4
20231116,110000,39565660,5200,5200,5200,5200,0
20231116,105900,39565660,5200,5200,5200,5200,4
20231116,105800,39544860,5200,5200,5200,5200,4
20231116,105700,39524060,5200,5200,5200,5200,4
20231116,105600,39503260,5200,5200,5200,5200,4
20231116,105500,39482460,5200,5200,5200,5200,4
20231116,105400,39461660,5200,5200,5200,5200,0
20231116,105300,39461660,5200,5200,5200,5200,4
20231116,105200,39440860,5200,5200,5200,5200,4
20231116,105100,39420060,5210,5200,5210,5200,104
20231116,105000,38878260,5200,5200,5200,5200,4
20231116,104900,38857460,5200,5200,5200,5200,20
20231116,104800,38753460,5200,5200,5200,5200,0
20231116,104700,38753460,5200,5200,5200,5200,4
20231116,104600,38732660,5200,5200,5200,5200,4
20231116,104500,38711860,5200,5210,5210,5200,604
20231116,104400,35569780,5210,5210,5210,5210,4
20231116,104300,35548940,5210,5210,5210,5210,103
20231116,104200,35012310,5200,5200,5200,5200,56
20231116,104100,34721110,5200,5200,5200,5200,4
20231116,104000,34700310,5200,5200,5200,5200,147
20231116,103900,33935910,5200,5200,5200,5200,4
20231116,103800,33915110,5200,5210,5210,5200,393
20231116,103700,31867620,5210,5210,5230,5210,60
20231116,103600,31554940,5210,5210,5210,5210,0
20231116,103500,31554940,5210,5220,5220,5210,213
20231116,103400,30443120,5220,5220,5220,5210,560
20231116,103300,27519960,5200,5200,5200,5200,4
20231116,103200,27499160,5220,5200,5220,5200,204
20231116,103100,26434360,5210,5200,5210,5200,36
20231116,103000,26246840,5200,5200,5200,5200,16
20231116,102900,26163640,5200,5200,5200,5200,4
20231116,102800,26142840,5200,5200,5200,5200,14
20231116,102700,26070040,5220,5210,5220,5200,1159
20231116,102600,20020210,5200,5200,5200,5200,4
20231116,102500,19999410,5200,5200,5200,5200,4
20231116,102400,19978610,5200,5200,5200,5200,0
20231116,102300,19978610,5200,5200,5220,5200,35
20231116,102200,19796230,5200,5200,5200,5200,4
20231116,102100,19775430,5200,5200,5200,5200,4
20231116,102000,19754630,5200,5210,5210,5200,116
20231116,101900,19151420,5200,5200,5200,5200,4
20231116,101800,19130620,5200,5200,5200,5200,561
20231116,101700,16213420,5200,5220,5220,5200,782
20231116,101600,12131440,5210,5210,5210,5210,5
20231116,101500,12105390,5200,5200,5200,5200,5
20231116,101400,12079390,5200,5200,5200,5200,5
20231116,101300,12053390,5200,5200,5200,5200,16
20231116,101200,11970190,5200,5200,5200,5200,0
20231116,101100,11970190,5200,5200,5200,5200,5
20231116,101000,11944190,5200,5200,5200,5200,5
20231116,100900,11918190,5210,5210,5210,5210,179
20231116,100800,10985600,5210,5210,5230,5210,125
20231116,100700,10332170,5230,5200,5230,5200,292
20231116,100600,8808900,5210,5210,5210,5210,1
20231116,100500,8803690,5210,5210,5210,5200,584
20231116,100400,5761100,5200,5200,5200,5200,327
20231116,100300,4060700,5200,5200,5200,5200,5
20231116,100200,4034700,5200,5200,5200,5200,5
20231116,100100,4008700,5200,5200,5200,5200,5
20231116,100000,3982700,5200,5220,5220,5200,763