KissMeData/066130/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,193800,577714720,5780,5780,5780,5780,6050
20231116,193700,577714720,5780,5780,5780,5780,0
20231116,193600,577714720,5780,5780,5780,5780,0
20231116,193500,577714720,5780,5780,5780,5780,0
20231116,193400,577714720,5780,5780,5780,5780,0
20231116,193300,577714720,5780,5780,5780,5780,0
20231116,193200,577714720,5780,5780,5780,5780,0
20231116,193100,577714720,5780,5780,5780,5780,0
20231116,193000,577714720,5780,5780,5780,5780,0
20231116,192900,577714720,5780,5780,5780,5780,0
20231116,192800,577714720,5780,5780,5780,5780,0
20231116,192700,577714720,5780,5780,5780,5780,0
20231116,192600,577714720,5780,5780,5780,5780,0
20231116,192500,577714720,5780,5780,5780,5780,0
20231116,192400,577714720,5780,5780,5780,5780,0
20231116,192300,577714720,5780,5780,5780,5780,0
20231116,192200,577714720,5780,5780,5780,5780,0
20231116,192100,577714720,5780,5780,5780,5780,0
20231116,192000,577714720,5780,5780,5780,5780,0
20231116,191900,577714720,5780,5780,5780,5780,0
20231116,191800,577714720,5780,5780,5780,5780,0
20231116,191700,577714720,5780,5780,5780,5780,0
20231116,191600,577714720,5780,5780,5780,5780,0
20231116,191500,577714720,5780,5780,5780,5780,0
20231116,191400,577714720,5780,5780,5780,5780,0
20231116,191300,577714720,5780,5780,5780,5780,0
20231116,191200,577714720,5780,5780,5780,5780,0
20231116,191100,577714720,5780,5780,5780,5780,0
20231116,191000,577714720,5780,5780,5780,5780,0
20231116,190900,577714720,5780,5780,5780,5780,0
20231116,190800,577714720,5780,5780,5780,5780,6050
20231116,190700,577714720,5780,5780,5780,5780,0
20231116,190600,577714720,5780,5780,5780,5780,0
20231116,190500,577714720,5780,5780,5780,5780,0
20231116,190400,577714720,5780,5780,5780,5780,0
20231116,190300,577714720,5780,5780,5780,5780,0
20231116,190200,577714720,5780,5780,5780,5780,0
20231116,190100,577714720,5780,5780,5780,5780,0
20231116,190000,577714720,5780,5780,5780,5780,0
20231116,185900,577714720,5780,5780,5780,5780,0
20231116,185800,577714720,5780,5780,5780,5780,0
20231116,185700,577714720,5780,5780,5780,5780,0
20231116,185600,577714720,5780,5780,5780,5780,0
20231116,185500,577714720,5780,5780,5780,5780,0
20231116,185400,577714720,5780,5780,5780,5780,0
20231116,185300,577714720,5780,5780,5780,5780,0
20231116,185200,577714720,5780,5780,5780,5780,0
20231116,185100,577714720,5780,5780,5780,5780,0
20231116,185000,577714720,5780,5780,5780,5780,0
20231116,184900,577714720,5780,5780,5780,5780,0
20231116,184800,577714720,5780,5780,5780,5780,0
20231116,184700,577714720,5780,5780,5780,5780,0
20231116,184600,577714720,5780,5780,5780,5780,0
20231116,184500,577714720,5780,5780,5780,5780,0
20231116,184400,577714720,5780,5780,5780,5780,0
20231116,184300,577714720,5780,5780,5780,5780,0
20231116,184200,577714720,5780,5780,5780,5780,0
20231116,184100,577714720,5780,5780,5780,5780,0
20231116,184000,577714720,5780,5780,5780,5780,0
20231116,183900,577714720,5780,5780,5780,5780,0
20231116,183800,577714720,5780,5780,5780,5780,6050
20231116,183700,577714720,5780,5780,5780,5780,0
20231116,183600,577714720,5780,5780,5780,5780,0
20231116,183500,577714720,5780,5780,5780,5780,0
20231116,183400,577714720,5780,5780,5780,5780,0
20231116,183300,577714720,5780,5780,5780,5780,0
20231116,183200,577714720,5780,5780,5780,5780,0
20231116,183100,577714720,5780,5780,5780,5780,0
20231116,183000,577714720,5780,5780,5780,5780,0
20231116,182900,577714720,5780,5780,5780,5780,0
20231116,182800,577714720,5780,5780,5780,5780,0
20231116,182700,577714720,5780,5780,5780,5780,0
20231116,182600,577714720,5780,5780,5780,5780,0
20231116,182500,577714720,5780,5780,5780,5780,0
20231116,182400,577714720,5780,5780,5780,5780,0
20231116,182300,577714720,5780,5780,5780,5780,0
20231116,182200,577714720,5780,5780,5780,5780,0
20231116,182100,577714720,5780,5780,5780,5780,0
20231116,182000,577714720,5780,5780,5780,5780,0
20231116,181900,577714720,5780,5780,5780,5780,0
20231116,181800,577714720,5780,5780,5780,5780,0
20231116,181700,577714720,5780,5780,5780,5780,0
20231116,181600,577714720,5780,5780,5780,5780,0
20231116,181500,577714720,5780,5780,5780,5780,0
20231116,181400,577714720,5780,5780,5780,5780,0
20231116,181300,577714720,5780,5780,5780,5780,0
20231116,181200,577714720,5780,5780,5780,5780,0
20231116,181100,577714720,5780,5780,5780,5780,0
20231116,181000,577714720,5780,5780,5780,5780,0
20231116,180900,577714720,5780,5780,5780,5780,0
20231116,180800,577714720,5780,5780,5780,5780,6050
20231116,180700,577714720,5780,5780,5780,5780,0
20231116,180600,577714720,5780,5780,5780,5780,0
20231116,180500,577714720,5780,5780,5780,5780,0
20231116,180400,577714720,5780,5780,5780,5780,0
20231116,180300,577714720,5780,5780,5780,5780,0
20231116,180200,577714720,5780,5780,5780,5780,0
20231116,180100,577714720,5780,5780,5780,5780,0
20231116,180000,577714720,5780,5780,5780,5780,0
20231116,175900,577714720,5780,5780,5780,5780,0
20231116,175800,577714720,5780,5780,5780,5780,0
20231116,175700,577714720,5780,5780,5780,5780,0
20231116,175600,577714720,5780,5780,5780,5780,0
20231116,175500,577714720,5780,5780,5780,5780,0
20231116,175400,577714720,5780,5780,5780,5780,0
20231116,175300,577714720,5780,5780,5780,5780,0
20231116,175200,577714720,5780,5780,5780,5780,0
20231116,175100,577714720,5780,5780,5780,5780,0
20231116,175000,577714720,5780,5780,5780,5780,0
20231116,174900,577714720,5780,5780,5780,5780,0
20231116,174800,577714720,5780,5780,5780,5780,0
20231116,174700,577714720,5780,5780,5780,5780,0
20231116,174600,577714720,5780,5780,5780,5780,0
20231116,174500,577714720,5780,5780,5780,5780,0
20231116,174400,577714720,5780,5780,5780,5780,0
20231116,174300,577714720,5780,5780,5780,5780,0
20231116,174200,577714720,5780,5780,5780,5780,0
20231116,174100,577714720,5780,5780,5780,5780,0
20231116,174000,577714720,5780,5780,5780,5780,0
20231116,173900,577714720,5780,5780,5780,5780,0
20231116,173800,577714720,5780,5780,5780,5780,6050
20231116,173700,577714720,5780,5780,5780,5780,0
20231116,173600,577714720,5780,5780,5780,5780,0
20231116,173500,577714720,5780,5780,5780,5780,0
20231116,173400,577714720,5780,5780,5780,5780,0
20231116,173300,577714720,5780,5780,5780,5780,0
20231116,173200,577714720,5780,5780,5780,5780,0
20231116,173100,577714720,5780,5780,5780,5780,0
20231116,173000,577714720,5780,5780,5780,5780,0
20231116,172900,577714720,5780,5780,5780,5780,0
20231116,172800,577714720,5780,5780,5780,5780,0
20231116,172700,577714720,5780,5780,5780,5780,0
20231116,172600,577714720,5780,5780,5780,5780,0
20231116,172500,577714720,5780,5780,5780,5780,0
20231116,172400,577714720,5780,5780,5780,5780,0
20231116,172300,577714720,5780,5780,5780,5780,0
20231116,172200,577714720,5780,5780,5780,5780,0
20231116,172100,577714720,5780,5780,5780,5780,0
20231116,172000,577714720,5780,5780,5780,5780,0
20231116,171900,577714720,5780,5780,5780,5780,0
20231116,171800,577714720,5780,5780,5780,5780,0
20231116,171700,577714720,5780,5780,5780,5780,0
20231116,171600,577714720,5780,5780,5780,5780,0
20231116,171500,577714720,5780,5780,5780,5780,0
20231116,171400,577714720,5780,5780,5780,5780,0
20231116,171300,577714720,5780,5780,5780,5780,0
20231116,171200,577714720,5780,5780,5780,5780,0
20231116,171100,577714720,5780,5780,5780,5780,0
20231116,171000,577714720,5780,5780,5780,5780,0
20231116,170900,577714720,5780,5780,5780,5780,0
20231116,170800,577714720,5780,5780,5780,5780,6050
20231116,170700,577714720,5780,5780,5780,5780,0
20231116,170600,577714720,5780,5780,5780,5780,0
20231116,170500,577714720,5780,5780,5780,5780,0
20231116,170400,577714720,5780,5780,5780,5780,0
20231116,170300,577714720,5780,5780,5780,5780,0
20231116,170200,577714720,5780,5780,5780,5780,0
20231116,170100,577714720,5780,5780,5780,5780,0
20231116,170000,577714720,5780,5780,5780,5780,0
20231116,165900,577714720,5780,5780,5780,5780,0
20231116,165800,577714720,5780,5780,5780,5780,0
20231116,165700,577714720,5780,5780,5780,5780,0
20231116,165600,577714720,5780,5780,5780,5780,0
20231116,165500,577714720,5780,5780,5780,5780,0
20231116,165400,577714720,5780,5780,5780,5780,0
20231116,165300,577714720,5780,5780,5780,5780,0
20231116,165200,577714720,5780,5780,5780,5780,0
20231116,165100,577714720,5780,5780,5780,5780,0
20231116,165000,577714720,5780,5780,5780,5780,0
20231116,164900,577714720,5780,5780,5780,5780,0
20231116,164800,577714720,5780,5780,5780,5780,0
20231116,164700,577714720,5780,5780,5780,5780,0
20231116,164600,577714720,5780,5780,5780,5780,0
20231116,164500,577714720,5780,5780,5780,5780,0
20231116,164400,577714720,5780,5780,5780,5780,0
20231116,164300,577714720,5780,5780,5780,5780,0
20231116,164200,577714720,5780,5780,5780,5780,0
20231116,164100,577714720,5780,5780,5780,5780,0
20231116,164000,577714720,5780,5780,5780,5780,0
20231116,163900,577714720,5780,5780,5780,5780,0
20231116,163800,577714720,5780,5780,5780,5780,6050
20231116,163700,577714720,5780,5780,5780,5780,0
20231116,163600,577714720,5780,5780,5780,5780,0
20231116,163500,577714720,5780,5780,5780,5780,0
20231116,163400,577714720,5780,5780,5780,5780,0
20231116,163300,577714720,5780,5780,5780,5780,0
20231116,163200,577714720,5780,5780,5780,5780,0
20231116,163100,577714720,5780,5780,5780,5780,0
20231116,163000,577714720,5780,5780,5780,5780,6050
20231116,162900,542745720,5840,5840,5840,5840,0
20231116,162800,542745720,5840,5840,5840,5840,0
20231116,162700,542745720,5840,5840,5840,5840,0
20231116,162600,542745720,5840,5840,5840,5840,0
20231116,162500,542745720,5840,5840,5840,5840,0
20231116,162400,542745720,5840,5840,5840,5840,0
20231116,162300,542745720,5840,5840,5840,5840,0
20231116,162200,542745720,5840,5840,5840,5840,0
20231116,162100,542745720,5840,5840,5840,5840,0
20231116,162000,542745720,5840,5840,5840,5840,0
20231116,161900,542745720,5840,5800,5840,5800,548
20231116,161800,539565030,5800,5800,5800,5800,20
20231116,161700,539449030,5810,5810,5810,5810,20
20231116,161600,539332830,5810,5810,5810,5810,100
20231116,161500,538751830,5800,5800,5800,5800,0
20231116,161400,538751830,5800,5800,5800,5800,261
20231116,161300,537238030,5810,5810,5810,5810,30
20231116,161200,537063730,5810,5810,5810,5810,109
20231116,161100,536430440,5830,5830,5830,5830,0
20231116,161000,536430440,5830,5820,5830,5820,130
20231116,160900,535672550,5810,5810,5810,5810,0
20231116,160800,535672550,5810,5810,5810,5810,0
20231116,160700,535672550,5810,5810,5830,5810,39
20231116,160600,535445390,5820,5820,5820,5820,0
20231116,160500,535445390,5820,5820,5820,5820,104
20231116,160400,534840110,5810,5810,5810,5810,0
20231116,160300,534840110,5810,5810,5810,5810,0
20231116,160200,534840110,5810,5810,5810,5810,57
20231116,160100,534508940,5810,5820,5820,5810,304
20231116,160000,532742360,5820,5820,5820,5820,0
20231116,155900,532742360,5820,5820,5820,5820,68
20231116,155800,532346600,5820,5820,5820,5820,0
20231116,155700,532346600,5820,5820,5820,5820,34
20231116,155600,532148720,5830,5830,5830,5830,145
20231116,155500,531303370,5830,5830,5830,5830,0
20231116,155400,531303370,5830,5830,5830,5830,14
20231116,155300,531221750,5840,5840,5840,5840,0
20231116,155200,531221750,5840,5840,5840,5840,0
20231116,155100,531221750,5840,5830,5840,5830,19
20231116,155000,531110880,5830,5830,5830,5830,77
20231116,154900,530661970,5830,5830,5830,5830,100
20231116,154800,530078970,5830,5830,5830,5830,0
20231116,154700,530078970,5830,5830,5830,5830,50
20231116,154600,529787470,5830,5830,5830,5830,0
20231116,154500,529787470,5830,5830,5830,5830,50
20231116,154400,529495970,5830,5830,5830,5830,0
20231116,154300,529495970,5830,5830,5830,5830,0
20231116,154200,529495970,5830,5830,5830,5830,0
20231116,154100,529495970,5830,5830,5830,5830,0
20231116,154000,529495970,5830,5830,5830,5830,0
20231116,153900,529495970,5830,5830,5830,5830,20
20231116,153800,529379370,5820,5820,5820,5820,1
20231116,153700,529373550,5800,5800,5800,5800,1
20231116,153600,529367750,5800,5800,5800,5800,0
20231116,153500,529367750,5800,5800,5800,5800,0
20231116,153400,529367750,5800,5830,5830,5800,1109
20231116,153300,522930880,5830,5830,5830,5830,52
20231116,153200,522627720,5830,5830,5830,5820,13
20231116,153100,522551980,5830,5830,5830,5830,0
20231116,153000,522551980,5830,5830,5830,5830,0
20231116,152900,522551980,5830,5830,5830,5830,0
20231116,152800,522551980,5830,5830,5830,5830,50
20231116,152700,522260480,5840,5840,5840,5840,20
20231116,152600,522143680,5840,5820,5840,5820,70
20231116,152500,521735280,5840,5840,5840,5840,0
20231116,152400,521735280,5840,5840,5840,5840,82
20231116,152300,521256400,5840,5830,5840,5820,479
20231116,152200,518466860,5830,5810,5830,5810,775
20231116,152100,513948630,5810,5790,5810,5790,1412
20231116,152000,505765910,5830,5830,5830,5790,3981
20231116,151900,482648900,5830,5840,5840,5830,142
20231116,151800,481820520,5850,5850,5850,5850,0
20231116,151700,481820520,5850,5850,5850,5850,1
20231116,151600,481814670,5820,5820,5820,5820,0
20231116,151500,481814670,5820,5840,5840,5820,300
20231116,151400,480067230,5870,5850,5870,5850,200
20231116,151300,478894010,5840,5840,5840,5840,0
20231116,151200,478894010,5840,5840,5850,5840,1027
20231116,151100,472896310,5850,5860,5860,5850,49
20231116,151000,472609390,5860,5860,5860,5860,0
20231116,150900,472609390,5860,5860,5860,5860,178
20231116,150800,471566310,5870,5870,5870,5870,0
20231116,150700,471566310,5870,5870,5870,5870,0
20231116,150600,471566310,5870,5870,5870,5870,20
20231116,150500,471448910,5870,5860,5870,5860,789
20231116,150400,466825240,5870,5840,5870,5840,663
20231116,150300,462938140,5840,5840,5870,5840,129
20231116,150200,462184000,5870,5870,5870,5870,0
20231116,150100,462184000,5870,5870,5870,5870,0
20231116,150000,462184000,5870,5870,5870,5870,0
20231116,145900,462184000,5870,5850,5870,5850,20
20231116,145800,462066620,5870,5850,5870,5850,35
20231116,145700,461861240,5830,5830,5830,5830,350
20231116,145600,459820740,5870,5870,5870,5870,0
20231116,145500,459820740,5870,5870,5870,5870,0
20231116,145400,459820740,5870,5870,5870,5870,0
20231116,145300,459820740,5870,5850,5870,5850,20
20231116,145200,459703560,5850,5850,5850,5830,360
20231116,145100,457604700,5840,5840,5840,5840,2
20231116,145000,457593020,5840,5840,5860,5840,171
20231116,144900,456594360,5870,5870,5870,5870,0
20231116,144800,456594360,5870,5870,5870,5870,0
20231116,144700,456594360,5870,5870,5870,5870,0
20231116,144600,456594360,5870,5840,5870,5840,23
20231116,144500,456459590,5870,5870,5870,5870,0
20231116,144400,456459590,5870,5870,5870,5870,0
20231116,144300,456459590,5870,5840,5870,5840,50
20231116,144200,456166150,5870,5840,5870,5820,1630
20231116,144100,446660980,5840,5840,5840,5840,0
20231116,144000,446660980,5840,5850,5850,5840,127
20231116,143900,445919160,5870,5870,5870,5870,0
20231116,143800,445919160,5870,5870,5870,5870,0
20231116,143700,445919160,5870,5870,5870,5870,1
20231116,143600,445913290,5870,5870,5870,5870,0
20231116,143500,445913290,5870,5850,5870,5840,24
20231116,143400,445772840,5870,5870,5870,5870,0
20231116,143300,445772840,5870,5860,5870,5860,6
20231116,143200,445737630,5860,5840,5860,5840,27
20231116,143100,445579550,5840,5840,5840,5840,170
20231116,143000,444586750,5840,5840,5840,5840,0
20231116,142900,444586750,5840,5840,5840,5840,0
20231116,142800,444586750,5840,5830,5840,5830,83
20231116,142700,444102830,5840,5840,5840,5840,11
20231116,142600,444038590,5840,5840,5840,5840,0
20231116,142500,444038590,5840,5850,5850,5840,293
20231116,142400,442326450,5870,5860,5870,5860,5
20231116,142300,442297120,5850,5850,5850,5850,0
20231116,142200,442297120,5850,5850,5850,5850,0
20231116,142100,442297120,5850,5850,5850,5850,4
20231116,142000,442273720,5840,5850,5850,5830,131
20231116,141900,441509720,5860,5860,5860,5860,0
20231116,141800,441509720,5860,5860,5860,5860,0
20231116,141700,441509720,5860,5860,5860,5860,5
20231116,141600,441480420,5850,5850,5850,5850,0
20231116,141500,441480420,5850,5850,5850,5850,0
20231116,141400,441480420,5850,5860,5860,5850,32
20231116,141300,441293020,5850,5850,5850,5850,58
20231116,141200,440953720,5850,5850,5850,5850,0
20231116,141100,440953720,5850,5850,5850,5850,0
20231116,141000,440953720,5850,5850,5850,5850,100
20231116,140900,440368720,5850,5850,5850,5850,170
20231116,140800,439374220,5850,5850,5850,5850,30
20231116,140700,439198720,5870,5870,5870,5870,0
20231116,140600,439198720,5870,5870,5870,5870,0
20231116,140500,439198720,5870,5870,5870,5870,0
20231116,140400,439198720,5870,5870,5870,5870,0
20231116,140300,439198720,5870,5870,5870,5870,0
20231116,140200,439198720,5870,5870,5870,5870,0
20231116,140100,439198720,5870,5860,5870,5860,30
20231116,140000,439022650,5840,5870,5870,5840,128
20231116,135900,438275080,5860,5860,5870,5860,12
20231116,135800,438204680,5870,5860,5870,5860,4
20231116,135700,438181220,5860,5860,5860,5860,1
20231116,135600,438175360,5870,5860,5870,5860,5
20231116,135500,438146020,5850,5850,5850,5850,400
20231116,135400,435806020,5850,5850,5850,5850,600
20231116,135300,432296020,5850,5850,5850,5850,0
20231116,135200,432296020,5850,5870,5870,5850,114
20231116,135100,431626920,5860,5870,5870,5860,398
20231116,135000,429292640,5860,5860,5860,5860,4
20231116,134900,429269200,5850,5850,5850,5850,0
20231116,134800,429269200,5850,5850,5850,5850,0
20231116,134700,429269200,5850,5850,5850,5850,145
20231116,134600,428420950,5870,5860,5870,5860,10
20231116,134500,428362320,5860,5860,5860,5860,5
20231116,134400,428333020,5860,5860,5860,5860,200
20231116,134300,427161020,5840,5840,5840,5840,0
20231116,134200,427161020,5840,5840,5840,5840,0
20231116,134100,427161020,5840,5840,5840,5840,0
20231116,134000,427161020,5840,5860,5860,5840,387
20231116,133900,424895740,5860,5860,5860,5860,0
20231116,133800,424895740,5860,5860,5860,5860,0
20231116,133700,424895740,5860,5860,5870,5840,8
20231116,133600,424848850,5870,5860,5870,5860,12
20231116,133500,424778480,5860,5860,5860,5860,2
20231116,133400,424766760,5840,5840,5840,5840,1958
20231116,133300,413332040,5840,5830,5840,5830,205
20231116,133200,412136790,5820,5820,5820,5820,0
20231116,133100,412136790,5820,5820,5820,5820,1
20231116,133000,412130970,5830,5830,5830,5830,500
20231116,132900,409215970,5830,5830,5830,5830,0
20231116,132800,409215970,5830,5840,5840,5830,47
20231116,132700,408941640,5840,5840,5840,5840,1
20231116,132600,408935800,5840,5840,5840,5840,0
20231116,132500,408935800,5840,5840,5840,5840,600
20231116,132400,405431800,5840,5840,5840,5840,0
20231116,132300,405431800,5840,5840,5840,5840,0
20231116,132200,405431800,5840,5840,5840,5840,17
20231116,132100,405332520,5870,5870,5870,5870,1
20231116,132000,405326650,5860,5840,5860,5840,128
20231116,131900,404579110,5850,5850,5850,5850,0
20231116,131800,404579110,5850,5850,5850,5850,0
20231116,131700,404579110,5850,5850,5850,5850,443
20231116,131600,401987560,5840,5840,5840,5840,0
20231116,131500,401987560,5840,5840,5840,5840,20
20231116,131400,401870760,5850,5850,5850,5850,38
20231116,131300,401648460,5850,5850,5850,5850,0
20231116,131200,401648460,5850,5850,5850,5850,0
20231116,131100,401648460,5850,5850,5850,5850,64
20231116,131000,401274060,5850,5850,5850,5850,0
20231116,130900,401274060,5850,5850,5850,5850,0
20231116,130800,401274060,5850,5850,5850,5850,938
20231116,130700,395786760,5870,5870,5870,5870,0
20231116,130600,395786760,5870,5850,5870,5850,600
20231116,130500,392268760,5860,5880,5880,5860,136
20231116,130400,391470080,5870,5870,5870,5870,0
20231116,130300,391470080,5870,5860,5870,5860,395
20231116,130200,389152380,5860,5860,5860,5860,561
20231116,130100,385864920,5840,5840,5840,5840,0
20231116,130000,385864920,5840,5850,5850,5840,287
20231116,125900,384187240,5840,5840,5840,5840,22
20231116,125800,384058760,5820,5820,5820,5820,1
20231116,125700,384052940,5820,5800,5820,5800,24
20231116,125600,383913660,5800,5800,5800,5800,1199
20231116,125500,376959460,5800,5820,5820,5800,203
20231116,125400,375778060,5800,5800,5800,5800,15
20231116,125300,375691060,5790,5790,5790,5790,100
20231116,125200,375112060,5790,5800,5800,5790,1069
20231116,125100,368912110,5800,5800,5800,5800,180
20231116,125000,367868110,5800,5800,5800,5800,2
20231116,124900,367856510,5800,5820,5820,5800,3
20231116,124800,367839070,5820,5820,5820,5820,0
20231116,124700,367839070,5820,5820,5820,5820,0
20231116,124600,367839070,5820,5820,5820,5820,4
20231116,124500,367815790,5820,5820,5820,5820,7
20231116,124400,367775050,5820,5810,5820,5790,3005
20231116,124300,350358470,5810,5810,5810,5810,50
20231116,124200,350067970,5810,5830,5830,5810,3001
20231116,124100,332612240,5830,5850,5850,5830,238
20231116,124000,331223700,5850,5840,5850,5830,157
20231116,123900,330307070,5850,5850,5850,5850,3
20231116,123800,330289520,5850,5850,5850,5850,10
20231116,123700,330231020,5840,5840,5840,5840,0
20231116,123600,330231020,5840,5840,5840,5840,0
20231116,123500,330231020,5840,5840,5840,5840,0
20231116,123400,330231020,5840,5840,5840,5840,50
20231116,123300,329939020,5830,5830,5830,5830,0
20231116,123200,329939020,5830,5830,5830,5830,0
20231116,123100,329939020,5830,5830,5830,5830,0
20231116,123000,329939020,5830,5830,5830,5830,254
20231116,122900,328458200,5830,5830,5830,5830,0
20231116,122800,328458200,5830,5840,5840,5830,34
20231116,122700,328259940,5840,5840,5840,5840,105
20231116,122600,327646740,5840,5840,5840,5840,12
20231116,122500,327576660,5840,5840,5840,5840,0
20231116,122400,327576660,5840,5840,5840,5840,342
20231116,122300,325579380,5840,5840,5840,5840,36
20231116,122200,325369140,5840,5840,5840,5840,50
20231116,122100,325077140,5830,5830,5830,5830,1
20231116,122000,325071310,5830,5850,5850,5830,127
20231116,121900,324329800,5860,5870,5870,5860,144
20231116,121800,323485950,5860,5860,5860,5860,1
20231116,121700,323480090,5870,5870,5870,5870,0
20231116,121600,323480090,5870,5870,5870,5870,50
20231116,121500,323186590,5870,5870,5870,5870,0
20231116,121400,323186590,5870,5870,5870,5870,0
20231116,121300,323186590,5870,5860,5870,5860,17
20231116,121200,323086910,5870,5870,5870,5870,20
20231116,121100,322969510,5870,5870,5870,5870,100
20231116,121000,322382510,5870,5870,5870,5870,11
20231116,120900,322317940,5880,5880,5880,5880,0
20231116,120800,322317940,5880,5880,5880,5880,5
20231116,120700,322288540,5880,5880,5880,5880,0
20231116,120600,322288540,5880,5880,5880,5880,17
20231116,120500,322188580,5880,5880,5880,5880,28
20231116,120400,322023940,5880,5880,5880,5880,6
20231116,120300,321988660,5890,5880,5890,5880,165
20231116,120200,321018450,5880,5880,5880,5880,0
20231116,120100,321018450,5880,5870,5880,5870,55
20231116,120000,320695550,5880,5860,5880,5860,148
20231116,115900,319827870,5880,5880,5880,5880,0
20231116,115800,319827870,5880,5880,5880,5880,20
20231116,115700,319710270,5880,5880,5880,5880,35
20231116,115600,319504470,5880,5880,5880,5880,15
20231116,115500,319416270,5880,5880,5880,5880,1
20231116,115400,319410390,5890,5890,5890,5890,11
20231116,115300,319345600,5890,5880,5890,5880,20
20231116,115200,319227980,5890,5890,5890,5890,0
20231116,115100,319227980,5890,5880,5890,5880,8
20231116,115000,319180920,5870,5870,5870,5870,338
20231116,114900,317196860,5880,5880,5880,5880,100
20231116,114800,316608860,5880,5880,5880,5870,5
20231116,114700,316579490,5860,5860,5860,5860,0
20231116,114600,316579490,5860,5870,5880,5860,665
20231116,114500,312672820,5860,5860,5860,5860,2
20231116,114400,312661100,5840,5840,5840,5840,0
20231116,114300,312661100,5840,5840,5840,5840,0
20231116,114200,312661100,5840,5840,5840,5840,0
20231116,114100,312661100,5840,5840,5840,5840,118
20231116,114000,311971980,5860,5860,5860,5860,233
20231116,113900,310606600,5870,5880,5880,5870,502
20231116,113800,307659840,5860,5860,5860,5860,17
20231116,113700,307560220,5880,5880,5880,5880,0
20231116,113600,307560220,5880,5880,5880,5880,0
20231116,113500,307560220,5880,5880,5880,5880,79
20231116,113400,307095700,5880,5880,5880,5880,21
20231116,113300,306972220,5880,5880,5880,5880,400
20231116,113200,304620220,5880,5880,5880,5880,1
20231116,113100,304614340,5860,5860,5870,5860,31
20231116,113000,304432440,5880,5880,5880,5880,0
20231116,112900,304432440,5880,5880,5880,5880,656
20231116,112800,300575160,5860,5860,5860,5860,0
20231116,112700,300575160,5860,5860,5860,5860,1
20231116,112600,300569300,5880,5860,5880,5860,2
20231116,112500,300557560,5880,5860,5880,5860,2
20231116,112400,300545820,5870,5850,5870,5850,401
20231116,112300,298198130,5830,5830,5830,5830,18
20231116,112200,298093190,5850,5850,5850,5850,0
20231116,112100,298093190,5850,5850,5850,5850,0
20231116,112000,298093190,5850,5850,5850,5850,0
20231116,111900,298093190,5850,5850,5850,5850,0
20231116,111800,298093190,5850,5850,5850,5850,58
20231116,111700,297753890,5830,5830,5830,5830,0
20231116,111600,297753890,5830,5820,5830,5820,860
20231116,111500,292745090,5830,5820,5830,5820,1335
20231116,111400,284975360,5820,5830,5830,5820,500
20231116,111300,282065240,5820,5820,5820,5820,0
20231116,111200,282065240,5820,5830,5830,5820,1000
20231116,111100,276245080,5830,5830,5830,5830,70
20231116,111000,275836980,5850,5850,5850,5850,0
20231116,110900,275836980,5850,5850,5850,5850,1
20231116,110800,275831130,5820,5820,5820,5820,0
20231116,110700,275831130,5820,5820,5820,5820,0
20231116,110600,275831130,5820,5820,5820,5820,0
20231116,110500,275831130,5820,5830,5830,5820,450
20231116,110400,273209340,5830,5830,5830,5830,0
20231116,110300,273209340,5830,5830,5830,5830,11
20231116,110200,273145210,5840,5840,5840,5840,224
20231116,110100,271837050,5850,5850,5850,5850,156
20231116,110000,270924450,5850,5860,5860,5850,61
20231116,105900,270567510,5860,5860,5860,5860,0
20231116,105800,270567510,5860,5850,5860,5850,2
20231116,105700,270555800,5850,5850,5850,5850,5
20231116,105600,270526550,5840,5830,5840,5830,393
20231116,105500,268231440,5820,5830,5830,5820,84
20231116,105400,267741820,5840,5840,5840,5840,20
20231116,105300,267625020,5830,5860,5860,5830,218
20231116,105200,266351370,5870,5880,5890,5870,21
20231116,105100,266227750,5890,5890,5890,5890,6
20231116,105000,266192410,5880,5880,5880,5880,90
20231116,104900,265663210,5880,5870,5880,5870,1020
20231116,104800,259665780,5860,5860,5860,5860,39
20231116,104700,259437240,5880,5880,5880,5880,0
20231116,104600,259437240,5880,5850,5880,5850,204
20231116,104500,258243720,5840,5840,5840,5840,0
20231116,104400,258243720,5840,5830,5840,5830,361
20231116,104300,256136110,5840,5840,5840,5840,0
20231116,104200,256136110,5840,5840,5840,5840,0
20231116,104100,256136110,5840,5840,5840,5840,529
20231116,104000,253046750,5840,5840,5840,5840,0
20231116,103900,253046750,5840,5840,5840,5840,50
20231116,103800,252754750,5800,5830,5830,5800,2044
20231116,103700,240880130,5820,5840,5840,5820,348
20231116,103600,238849090,5820,5860,5860,5820,861
20231116,103500,233827170,5860,5880,5880,5860,356
20231116,103400,231739380,5880,5880,5880,5870,109
20231116,103300,231098470,5880,5930,5930,5880,1682
20231116,103200,221166860,5920,5920,5930,5920,1776
20231116,103100,210652740,5930,5930,5940,5930,967
20231116,103000,204913250,5930,5920,5950,5920,1699
20231116,102900,194830540,5930,5920,5930,5920,416
20231116,102800,192365470,5920,5920,5930,5920,44
20231116,102700,192104730,5930,5940,5950,5930,1544
20231116,102600,182946170,5940,5940,5940,5930,554
20231116,102500,179655610,5930,5940,5940,5930,361
20231116,102400,177512030,5940,5930,5940,5910,1195
20231116,102300,170416000,5900,5910,5950,5890,3840
20231116,102200,147705440,5900,5860,5900,5860,5859
20231116,102100,113181990,5830,5830,5830,5830,13
20231116,102000,113106200,5860,5830,5860,5830,1619
20231116,101900,103638200,5830,5830,5830,5830,260
20231116,101800,102122400,5830,5840,5840,5830,20
20231116,101700,102005660,5820,5830,5830,5790,485
20231116,101600,99190880,5850,5850,5850,5850,0
20231116,101500,99190880,5850,5790,5860,5790,1390
20231116,101400,91123200,5790,5800,5840,5790,1418
20231116,101300,82902330,5840,5850,5850,5810,1422
20231116,101200,74610280,5850,5840,5850,5840,4
20231116,101100,74586910,5860,5860,5860,5860,405
20231116,101000,72213610,5860,5860,5870,5860,546
20231116,100900,69009120,5870,5870,5870,5860,303
20231116,100800,67230610,5870,5830,5870,5830,6
20231116,100700,67195430,5830,5870,5870,5830,1665
20231116,100600,57423200,5880,5850,5880,5850,472
20231116,100500,54661640,5850,5820,5850,5820,1876
20231116,100400,43688150,5800,5850,5850,5800,41
20231116,100300,43448350,5850,5800,5850,5760,2952
20231116,100200,26389800,5730,5800,5840,5730,3217
20231116,100100,7778210,5800,5800,5800,5800,79
20231116,100000,7320010,5790,5840,5840,5790,1258