KissMeData/141000/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,201900,149739620,8570,8570,8570,8570,498
20231117,201800,149739620,8570,8570,8570,8570,0
20231117,201700,149739620,8570,8570,8570,8570,0
20231117,201600,149739620,8570,8570,8570,8570,0
20231117,201500,149739620,8570,8570,8570,8570,0
20231117,201400,149739620,8570,8570,8570,8570,0
20231117,201300,149739620,8570,8570,8570,8570,0
20231117,201200,149739620,8570,8570,8570,8570,0
20231117,201100,149739620,8570,8570,8570,8570,0
20231117,201000,149739620,8570,8570,8570,8570,0
20231117,200900,149739620,8570,8570,8570,8570,0
20231117,200800,149739620,8570,8570,8570,8570,0
20231117,200700,149739620,8570,8570,8570,8570,0
20231117,200600,149739620,8570,8570,8570,8570,0
20231117,200500,149739620,8570,8570,8570,8570,0
20231117,200400,149739620,8570,8570,8570,8570,0
20231117,200300,149739620,8570,8570,8570,8570,0
20231117,200200,149739620,8570,8570,8570,8570,0
20231117,200100,149739620,8570,8570,8570,8570,0
20231117,200000,149739620,8570,8570,8570,8570,0
20231117,195900,149739620,8570,8570,8570,8570,0
20231117,195800,149739620,8570,8570,8570,8570,0
20231117,195700,149739620,8570,8570,8570,8570,0
20231117,195600,149739620,8570,8570,8570,8570,0
20231117,195500,149739620,8570,8570,8570,8570,0
20231117,195400,149739620,8570,8570,8570,8570,0
20231117,195300,149739620,8570,8570,8570,8570,0
20231117,195200,149739620,8570,8570,8570,8570,0
20231117,195100,149739620,8570,8570,8570,8570,0
20231117,195000,149739620,8570,8570,8570,8570,0
20231117,194900,149739620,8570,8570,8570,8570,498
20231117,194800,149739620,8570,8570,8570,8570,0
20231117,194700,149739620,8570,8570,8570,8570,0
20231117,194600,149739620,8570,8570,8570,8570,0
20231117,194500,149739620,8570,8570,8570,8570,0
20231117,194400,149739620,8570,8570,8570,8570,0
20231117,194300,149739620,8570,8570,8570,8570,0
20231117,194200,149739620,8570,8570,8570,8570,0
20231117,194100,149739620,8570,8570,8570,8570,0
20231117,194000,149739620,8570,8570,8570,8570,0
20231117,193900,149739620,8570,8570,8570,8570,0
20231117,193800,149739620,8570,8570,8570,8570,0
20231117,193700,149739620,8570,8570,8570,8570,0
20231117,193600,149739620,8570,8570,8570,8570,0
20231117,193500,149739620,8570,8570,8570,8570,0
20231117,193400,149739620,8570,8570,8570,8570,0
20231117,193300,149739620,8570,8570,8570,8570,0
20231117,193200,149739620,8570,8570,8570,8570,0
20231117,193100,149739620,8570,8570,8570,8570,0
20231117,193000,149739620,8570,8570,8570,8570,0
20231117,192900,149739620,8570,8570,8570,8570,0
20231117,192800,149739620,8570,8570,8570,8570,0
20231117,192700,149739620,8570,8570,8570,8570,0
20231117,192600,149739620,8570,8570,8570,8570,0
20231117,192500,149739620,8570,8570,8570,8570,0
20231117,192400,149739620,8570,8570,8570,8570,0
20231117,192300,149739620,8570,8570,8570,8570,0
20231117,192200,149739620,8570,8570,8570,8570,0
20231117,192100,149739620,8570,8570,8570,8570,0
20231117,192000,149739620,8570,8570,8570,8570,0
20231117,191900,149739620,8570,8570,8570,8570,498
20231117,191800,149739620,8570,8570,8570,8570,0
20231117,191700,149739620,8570,8570,8570,8570,0
20231117,191600,149739620,8570,8570,8570,8570,0
20231117,191500,149739620,8570,8570,8570,8570,0
20231117,191400,149739620,8570,8570,8570,8570,0
20231117,191300,149739620,8570,8570,8570,8570,0
20231117,191200,149739620,8570,8570,8570,8570,0
20231117,191100,149739620,8570,8570,8570,8570,0
20231117,191000,149739620,8570,8570,8570,8570,0
20231117,190900,149739620,8570,8570,8570,8570,0
20231117,190800,149739620,8570,8570,8570,8570,0
20231117,190700,149739620,8570,8570,8570,8570,0
20231117,190600,149739620,8570,8570,8570,8570,0
20231117,190500,149739620,8570,8570,8570,8570,0
20231117,190400,149739620,8570,8570,8570,8570,0
20231117,190300,149739620,8570,8570,8570,8570,0
20231117,190200,149739620,8570,8570,8570,8570,0
20231117,190100,149739620,8570,8570,8570,8570,0
20231117,190000,149739620,8570,8570,8570,8570,0
20231117,185900,149739620,8570,8570,8570,8570,0
20231117,185800,149739620,8570,8570,8570,8570,0
20231117,185700,149739620,8570,8570,8570,8570,0
20231117,185600,149739620,8570,8570,8570,8570,0
20231117,185500,149739620,8570,8570,8570,8570,0
20231117,185400,149739620,8570,8570,8570,8570,0
20231117,185300,149739620,8570,8570,8570,8570,0
20231117,185200,149739620,8570,8570,8570,8570,0
20231117,185100,149739620,8570,8570,8570,8570,0
20231117,185000,149739620,8570,8570,8570,8570,0
20231117,184900,149739620,8570,8570,8570,8570,498
20231117,184800,149739620,8570,8570,8570,8570,0
20231117,184700,149739620,8570,8570,8570,8570,0
20231117,184600,149739620,8570,8570,8570,8570,0
20231117,184500,149739620,8570,8570,8570,8570,0
20231117,184400,149739620,8570,8570,8570,8570,0
20231117,184300,149739620,8570,8570,8570,8570,0
20231117,184200,149739620,8570,8570,8570,8570,0
20231117,184100,149739620,8570,8570,8570,8570,0
20231117,184000,149739620,8570,8570,8570,8570,0
20231117,183900,149739620,8570,8570,8570,8570,0
20231117,183800,149739620,8570,8570,8570,8570,0
20231117,183700,149739620,8570,8570,8570,8570,0
20231117,183600,149739620,8570,8570,8570,8570,0
20231117,183500,149739620,8570,8570,8570,8570,0
20231117,183400,149739620,8570,8570,8570,8570,0
20231117,183300,149739620,8570,8570,8570,8570,0
20231117,183200,149739620,8570,8570,8570,8570,0
20231117,183100,149739620,8570,8570,8570,8570,0
20231117,183000,149739620,8570,8570,8570,8570,0
20231117,182900,149739620,8570,8570,8570,8570,0
20231117,182800,149739620,8570,8570,8570,8570,0
20231117,182700,149739620,8570,8570,8570,8570,0
20231117,182600,149739620,8570,8570,8570,8570,0
20231117,182500,149739620,8570,8570,8570,8570,0
20231117,182400,149739620,8570,8570,8570,8570,0
20231117,182300,149739620,8570,8570,8570,8570,0
20231117,182200,149739620,8570,8570,8570,8570,0
20231117,182100,149739620,8570,8570,8570,8570,0
20231117,182000,149739620,8570,8570,8570,8570,0
20231117,181900,149739620,8570,8570,8570,8570,498
20231117,181800,149739620,8570,8570,8570,8570,0
20231117,181700,149739620,8570,8570,8570,8570,0
20231117,181600,149739620,8570,8570,8570,8570,0
20231117,181500,149739620,8570,8570,8570,8570,0
20231117,181400,149739620,8570,8570,8570,8570,0
20231117,181300,149739620,8570,8570,8570,8570,0
20231117,181200,149739620,8570,8570,8570,8570,0
20231117,181100,149739620,8570,8570,8570,8570,0
20231117,181000,149739620,8570,8570,8570,8570,0
20231117,180900,149739620,8570,8570,8570,8570,0
20231117,180800,149739620,8570,8570,8570,8570,0
20231117,180700,149739620,8570,8570,8570,8570,0
20231117,180600,149739620,8570,8570,8570,8570,0
20231117,180500,149739620,8570,8570,8570,8570,0
20231117,180400,149739620,8570,8570,8570,8570,0
20231117,180300,149739620,8570,8570,8570,8570,0
20231117,180200,149739620,8570,8570,8570,8570,0
20231117,180100,149739620,8570,8570,8570,8570,0
20231117,180000,149739620,8570,8570,8570,8570,0
20231117,175900,149739620,8570,8570,8570,8570,0
20231117,175800,149739620,8570,8570,8570,8570,0
20231117,175700,149739620,8570,8570,8570,8570,0
20231117,175600,149739620,8570,8570,8570,8570,0
20231117,175500,149739620,8570,8570,8570,8570,0
20231117,175400,149739620,8570,8570,8570,8570,0
20231117,175300,149739620,8570,8570,8570,8570,0
20231117,175200,149739620,8570,8570,8570,8570,0
20231117,175100,149739620,8570,8570,8570,8570,0
20231117,175000,149739620,8570,8570,8570,8570,0
20231117,174900,149739620,8570,8570,8570,8570,498
20231117,174800,149739620,8570,8570,8570,8570,0
20231117,174700,149739620,8570,8570,8570,8570,0
20231117,174600,149739620,8570,8570,8570,8570,0
20231117,174500,149739620,8570,8570,8570,8570,0
20231117,174400,149739620,8570,8570,8570,8570,0
20231117,174300,149739620,8570,8570,8570,8570,0
20231117,174200,149739620,8570,8570,8570,8570,0
20231117,174100,149739620,8570,8570,8570,8570,0
20231117,174000,149739620,8570,8570,8570,8570,0
20231117,173900,149739620,8570,8570,8570,8570,0
20231117,173800,149739620,8570,8570,8570,8570,0
20231117,173700,149739620,8570,8570,8570,8570,0
20231117,173600,149739620,8570,8570,8570,8570,0
20231117,173500,149739620,8570,8570,8570,8570,0
20231117,173400,149739620,8570,8570,8570,8570,0
20231117,173300,149739620,8570,8570,8570,8570,0
20231117,173200,149739620,8570,8570,8570,8570,0
20231117,173100,149739620,8570,8570,8570,8570,0
20231117,173000,149739620,8570,8570,8570,8570,0
20231117,172900,149739620,8570,8570,8570,8570,0
20231117,172800,149739620,8570,8570,8570,8570,0
20231117,172700,149739620,8570,8570,8570,8570,0
20231117,172600,149739620,8570,8570,8570,8570,0
20231117,172500,149739620,8570,8570,8570,8570,0
20231117,172400,149739620,8570,8570,8570,8570,0
20231117,172300,149739620,8570,8570,8570,8570,0
20231117,172200,149739620,8570,8570,8570,8570,0
20231117,172100,149739620,8570,8570,8570,8570,0
20231117,172000,149739620,8570,8570,8570,8570,0
20231117,171900,149739620,8570,8570,8570,8570,498
20231117,171800,149739620,8570,8570,8570,8570,0
20231117,171700,149739620,8570,8570,8570,8570,0
20231117,171600,149739620,8570,8570,8570,8570,0
20231117,171500,149739620,8570,8570,8570,8570,0
20231117,171400,149739620,8570,8570,8570,8570,0
20231117,171300,149739620,8570,8570,8570,8570,0
20231117,171200,149739620,8570,8570,8570,8570,0
20231117,171100,149739620,8570,8570,8570,8570,0
20231117,171000,149739620,8570,8570,8570,8570,0
20231117,170900,149739620,8570,8570,8570,8570,0
20231117,170800,149739620,8570,8570,8570,8570,0
20231117,170700,149739620,8570,8570,8570,8570,0
20231117,170600,149739620,8570,8570,8570,8570,0
20231117,170500,149739620,8570,8570,8570,8570,0
20231117,170400,149739620,8570,8570,8570,8570,0
20231117,170300,149739620,8570,8570,8570,8570,0
20231117,170200,149739620,8570,8570,8570,8570,0
20231117,170100,149739620,8570,8570,8570,8570,0
20231117,170000,149739620,8570,8570,8570,8570,0
20231117,165900,149739620,8570,8570,8570,8570,0
20231117,165800,149739620,8570,8570,8570,8570,0
20231117,165700,149739620,8570,8570,8570,8570,0
20231117,165600,149739620,8570,8570,8570,8570,0
20231117,165500,149739620,8570,8570,8570,8570,0
20231117,165400,149739620,8570,8570,8570,8570,0
20231117,165300,149739620,8570,8570,8570,8570,0
20231117,165200,149739620,8570,8570,8570,8570,0
20231117,165100,149739620,8570,8570,8570,8570,0
20231117,165000,149739620,8570,8570,8570,8570,0
20231117,164900,149739620,8570,8570,8570,8570,498
20231117,164800,149739620,8570,8570,8570,8570,0
20231117,164700,149739620,8570,8570,8570,8570,0
20231117,164600,149739620,8570,8570,8570,8570,0
20231117,164500,149739620,8570,8570,8570,8570,0
20231117,164400,149739620,8570,8570,8570,8570,0
20231117,164300,149739620,8570,8570,8570,8570,0
20231117,164200,149739620,8570,8570,8570,8570,0
20231117,164100,149739620,8570,8570,8570,8570,0
20231117,164000,149739620,8570,8570,8570,8570,0
20231117,163900,149739620,8570,8570,8570,8570,0
20231117,163800,149739620,8570,8570,8570,8570,0
20231117,163700,149739620,8570,8570,8570,8570,0
20231117,163600,149739620,8570,8570,8570,8570,0
20231117,163500,149739620,8570,8570,8570,8570,0
20231117,163400,149739620,8570,8570,8570,8570,0
20231117,163300,149739620,8570,8570,8570,8570,0
20231117,163200,149739620,8570,8570,8570,8570,0
20231117,163100,149739620,8570,8570,8570,8570,0
20231117,163000,149739620,8570,8570,8570,8570,0
20231117,162900,149739620,8570,8570,8570,8570,0
20231117,162800,149739620,8570,8570,8570,8570,0
20231117,162700,149739620,8570,8570,8570,8570,0
20231117,162600,149739620,8570,8570,8570,8570,0
20231117,162500,149739620,8570,8570,8570,8570,0
20231117,162400,149739620,8570,8570,8570,8570,0
20231117,162300,149739620,8570,8570,8570,8570,0
20231117,162200,149739620,8570,8570,8570,8570,0
20231117,162100,149739620,8570,8570,8570,8570,0
20231117,162000,149739620,8570,8570,8570,8570,0
20231117,161900,149739620,8570,8570,8570,8570,498
20231117,161800,149739620,8570,8570,8570,8570,0
20231117,161700,149739620,8570,8570,8570,8570,0
20231117,161600,149739620,8570,8570,8570,8570,0
20231117,161500,149739620,8570,8570,8570,8570,0
20231117,161400,149739620,8570,8570,8570,8570,0
20231117,161300,149739620,8570,8570,8570,8570,0
20231117,161200,149739620,8570,8570,8570,8570,0
20231117,161100,149739620,8570,8570,8570,8570,0
20231117,161000,149739620,8570,8570,8570,8570,0
20231117,160900,149739620,8570,8570,8570,8570,0
20231117,160800,149739620,8570,8570,8570,8570,0
20231117,160700,149739620,8570,8570,8570,8570,0
20231117,160600,149739620,8570,8570,8570,8570,0
20231117,160500,149739620,8570,8570,8570,8570,0
20231117,160400,149739620,8570,8570,8570,8570,0
20231117,160300,149739620,8570,8570,8570,8570,0
20231117,160200,149739620,8570,8570,8570,8570,0
20231117,160100,149739620,8570,8570,8570,8570,0
20231117,160000,149739620,8570,8570,8570,8570,0
20231117,155900,149739620,8570,8570,8570,8570,0
20231117,155800,149739620,8570,8570,8570,8570,0
20231117,155700,149739620,8570,8570,8570,8570,0
20231117,155600,149739620,8570,8570,8570,8570,0
20231117,155500,149739620,8570,8570,8570,8570,0
20231117,155400,149739620,8570,8570,8570,8570,0
20231117,155300,149739620,8570,8570,8570,8570,0
20231117,155200,149739620,8570,8570,8570,8570,0
20231117,155100,149739620,8570,8570,8570,8570,0
20231117,155000,149739620,8570,8570,8570,8570,0
20231117,154900,149739620,8570,8570,8570,8570,498
20231117,154800,149739620,8570,8570,8570,8570,0
20231117,154700,149739620,8570,8570,8570,8570,0
20231117,154600,149739620,8570,8570,8570,8570,0
20231117,154500,149739620,8570,8570,8570,8570,0
20231117,154400,149739620,8570,8570,8570,8570,0
20231117,154300,149739620,8570,8570,8570,8570,0
20231117,154200,149739620,8570,8570,8570,8570,0
20231117,154100,149739620,8570,8570,8570,8570,0
20231117,154000,149739620,8570,8570,8570,8570,0
20231117,153900,149739620,8570,8570,8570,8570,0
20231117,153800,149739620,8570,8570,8570,8570,0
20231117,153700,149739620,8570,8570,8570,8570,0
20231117,153600,149739620,8570,8570,8570,8570,0
20231117,153500,149739620,8570,8570,8570,8570,0
20231117,153400,149739620,8570,8570,8570,8570,0
20231117,153300,149739620,8570,8570,8570,8570,0
20231117,153200,149739620,8570,8570,8570,8570,0
20231117,153100,149739620,8570,8570,8570,8570,0
20231117,153000,149739620,8570,8570,8570,8570,498
20231117,152900,145471760,8570,8570,8570,8570,0
20231117,152800,145471760,8570,8570,8570,8570,0
20231117,152700,145471760,8570,8570,8570,8570,0
20231117,152600,145471760,8570,8570,8570,8570,0
20231117,152500,145471760,8570,8570,8570,8570,0
20231117,152400,145471760,8570,8570,8570,8570,0
20231117,152300,145471760,8570,8570,8570,8570,0
20231117,152200,145471760,8570,8570,8570,8570,0
20231117,152100,145471760,8570,8570,8570,8570,0
20231117,152000,145471760,8570,8570,8570,8570,0
20231117,151900,145471760,8570,8570,8570,8570,150
20231117,151800,144186260,8570,8570,8570,8570,2
20231117,151700,144169120,8570,8570,8570,8570,77
20231117,151600,143509230,8580,8570,8580,8570,447
20231117,151500,139678420,8560,8560,8560,8560,3
20231117,151400,139652740,8570,8570,8570,8570,49
20231117,151300,139232810,8570,8570,8570,8570,0
20231117,151200,139232810,8570,8570,8570,8570,5
20231117,151100,139189960,8570,8570,8570,8570,0
20231117,151000,139189960,8570,8570,8570,8570,48
20231117,150900,138778600,8560,8560,8560,8560,20
20231117,150800,138607400,8560,8560,8560,8560,0
20231117,150700,138607400,8560,8560,8560,8560,0
20231117,150600,138607400,8560,8560,8560,8560,0
20231117,150500,138607400,8560,8560,8560,8560,0
20231117,150400,138607400,8560,8560,8560,8560,0
20231117,150300,138607400,8560,8560,8560,8560,0
20231117,150200,138607400,8560,8560,8560,8560,17
20231117,150100,138461880,8560,8560,8560,8560,25
20231117,150000,138247880,8550,8550,8550,8550,8
20231117,145900,138179480,8570,8570,8570,8570,0
20231117,145800,138179480,8570,8570,8570,8570,0
20231117,145700,138179480,8570,8570,8570,8570,0
20231117,145600,138179480,8570,8570,8570,8570,0
20231117,145500,138179480,8570,8570,8570,8570,0
20231117,145400,138179480,8570,8570,8570,8570,0
20231117,145300,138179480,8570,8570,8570,8570,0
20231117,145200,138179480,8570,8570,8570,8570,0
20231117,145100,138179480,8570,8570,8570,8570,0
20231117,145000,138179480,8570,8570,8570,8570,4
20231117,144900,138145200,8570,8570,8570,8570,0
20231117,144800,138145200,8570,8570,8570,8570,0
20231117,144700,138145200,8570,8570,8570,8570,0
20231117,144600,138145200,8570,8570,8570,8570,0
20231117,144500,138145200,8570,8570,8570,8570,0
20231117,144400,138145200,8570,8570,8570,8570,0
20231117,144300,138145200,8570,8570,8570,8570,100
20231117,144200,137288200,8550,8550,8550,8550,10
20231117,144100,137202700,8550,8550,8550,8550,10
20231117,144000,137117200,8550,8550,8550,8550,10
20231117,143900,137031700,8540,8540,8540,8540,0
20231117,143800,137031700,8540,8540,8540,8540,0
20231117,143700,137031700,8540,8540,8540,8540,0
20231117,143600,137031700,8540,8540,8540,8540,0
20231117,143500,137031700,8540,8540,8540,8540,0
20231117,143400,137031700,8540,8540,8540,8540,0
20231117,143300,137031700,8540,8540,8540,8540,79
20231117,143200,136357040,8540,8540,8540,8540,0
20231117,143100,136357040,8540,8540,8540,8540,0
20231117,143000,136357040,8540,8540,8540,8540,0
20231117,142900,136357040,8540,8540,8540,8540,0
20231117,142800,136357040,8540,8540,8540,8540,0
20231117,142700,136357040,8540,8540,8540,8540,0
20231117,142600,136357040,8540,8550,8550,8540,67
20231117,142500,135784800,8570,8570,8570,8570,0
20231117,142400,135784800,8570,8570,8570,8570,0
20231117,142300,135784800,8570,8570,8570,8570,3
20231117,142200,135759090,8570,8570,8570,8570,36
20231117,142100,135450570,8540,8540,8540,8540,0
20231117,142000,135450570,8540,8540,8540,8540,0
20231117,141900,135450570,8540,8540,8540,8540,0
20231117,141800,135450570,8540,8540,8540,8540,0
20231117,141700,135450570,8540,8540,8540,8540,0
20231117,141600,135450570,8540,8540,8540,8540,0
20231117,141500,135450570,8540,8540,8540,8540,0
20231117,141400,135450570,8540,8540,8540,8540,0
20231117,141300,135450570,8540,8540,8540,8540,0
20231117,141200,135450570,8540,8540,8540,8540,0
20231117,141100,135450570,8540,8540,8540,8540,0
20231117,141000,135450570,8540,8540,8540,8540,0
20231117,140900,135450570,8540,8540,8540,8540,0
20231117,140800,135450570,8540,8540,8540,8540,0
20231117,140700,135450570,8540,8570,8570,8540,5
20231117,140600,135407780,8570,8570,8570,8570,0
20231117,140500,135407780,8570,8560,8570,8560,127
20231117,140400,134320570,8560,8560,8560,8560,0
20231117,140300,134320570,8560,8560,8560,8560,31
20231117,140200,134055210,8550,8550,8550,8550,8
20231117,140100,133986810,8560,8560,8560,8560,0
20231117,140000,133986810,8560,8560,8560,8560,0
20231117,135900,133986810,8560,8560,8560,8560,0
20231117,135800,133986810,8560,8560,8560,8560,0
20231117,135700,133986810,8560,8560,8560,8560,0
20231117,135600,133986810,8560,8560,8560,8560,0
20231117,135500,133986810,8560,8560,8560,8560,0
20231117,135400,133986810,8560,8560,8560,8560,15
20231117,135300,133858410,8560,8560,8560,8560,1
20231117,135200,133849850,8530,8530,8530,8530,0
20231117,135100,133849850,8530,8530,8530,8530,0
20231117,135000,133849850,8530,8530,8530,8530,0
20231117,134900,133849850,8530,8530,8530,8530,0
20231117,134800,133849850,8530,8550,8550,8530,1000
20231117,134700,125314380,8550,8550,8550,8550,40
20231117,134600,124972380,8550,8550,8550,8550,48
20231117,134500,124561980,8550,8550,8550,8550,1
20231117,134400,124553430,8560,8560,8560,8560,4
20231117,134300,124519190,8560,8560,8560,8560,44
20231117,134200,124142550,8550,8550,8550,8550,0
20231117,134100,124142550,8550,8550,8550,8550,179
20231117,134000,122612100,8550,8550,8550,8550,0
20231117,133900,122612100,8550,8550,8550,8550,100
20231117,133800,121757100,8550,8550,8550,8550,0
20231117,133700,121757100,8550,8550,8550,8550,10
20231117,133600,121671600,8550,8550,8550,8550,103
20231117,133500,120790950,8550,8550,8550,8550,0
20231117,133400,120790950,8550,8550,8550,8550,0
20231117,133300,120790950,8550,8550,8550,8550,2
20231117,133200,120773850,8540,8540,8540,8540,0
20231117,133100,120773850,8540,8540,8540,8540,0
20231117,133000,120773850,8540,8540,8540,8540,10
20231117,132900,120688450,8530,8530,8530,8530,0
20231117,132800,120688450,8530,8530,8530,8530,0
20231117,132700,120688450,8530,8530,8530,8530,0
20231117,132600,120688450,8530,8530,8530,8530,0
20231117,132500,120688450,8530,8530,8530,8530,0
20231117,132400,120688450,8530,8530,8530,8530,0
20231117,132300,120688450,8530,8530,8530,8530,0
20231117,132200,120688450,8530,8530,8530,8530,0
20231117,132100,120688450,8530,8550,8550,8530,96
20231117,132000,119869230,8530,8530,8530,8530,0
20231117,131900,119869230,8530,8530,8530,8530,130
20231117,131800,118760330,8540,8540,8540,8540,0
20231117,131700,118760330,8540,8540,8540,8540,0
20231117,131600,118760330,8540,8540,8540,8540,0
20231117,131500,118760330,8540,8540,8540,8540,0
20231117,131400,118760330,8540,8540,8540,8540,197
20231117,131300,117077950,8560,8560,8560,8560,0
20231117,131200,117077950,8560,8560,8560,8560,0
20231117,131100,117077950,8560,8560,8560,8560,21
20231117,131000,116898190,8560,8560,8560,8560,0
20231117,130900,116898190,8560,8560,8560,8560,0
20231117,130800,116898190,8560,8560,8560,8560,0
20231117,130700,116898190,8560,8560,8560,8560,0
20231117,130600,116898190,8560,8560,8560,8560,0
20231117,130500,116898190,8560,8560,8560,8560,6
20231117,130400,116846830,8560,8550,8560,8550,32
20231117,130300,116572970,8540,8540,8540,8540,0
20231117,130200,116572970,8540,8540,8540,8540,0
20231117,130100,116572970,8540,8540,8540,8540,0
20231117,130000,116572970,8540,8540,8540,8540,0
20231117,125900,116572970,8540,8540,8540,8540,0
20231117,125800,116572970,8540,8540,8540,8540,0
20231117,125700,116572970,8540,8540,8540,8540,0
20231117,125600,116572970,8540,8540,8540,8540,0
20231117,125500,116572970,8540,8540,8540,8540,0
20231117,125400,116572970,8540,8540,8540,8540,3
20231117,125300,116547350,8520,8520,8520,8520,0
20231117,125200,116547350,8520,8520,8520,8520,0
20231117,125100,116547350,8520,8520,8520,8520,0
20231117,125000,116547350,8520,8520,8520,8520,0
20231117,124900,116547350,8520,8520,8520,8520,0
20231117,124800,116547350,8520,8550,8550,8520,164
20231117,124700,115148170,8540,8540,8540,8540,0
20231117,124600,115148170,8540,8540,8540,8540,0
20231117,124500,115148170,8540,8540,8540,8540,0
20231117,124400,115148170,8540,8540,8540,8540,0
20231117,124300,115148170,8540,8540,8540,8540,0
20231117,124200,115148170,8540,8540,8540,8540,0
20231117,124100,115148170,8540,8540,8540,8540,0
20231117,124000,115148170,8540,8540,8540,8540,1
20231117,123900,115139630,8540,8540,8540,8540,0
20231117,123800,115139630,8540,8540,8540,8540,0
20231117,123700,115139630,8540,8540,8540,8540,2
20231117,123600,115122550,8550,8550,8550,8550,0
20231117,123500,115122550,8550,8550,8550,8550,0
20231117,123400,115122550,8550,8550,8550,8550,0
20231117,123300,115122550,8550,8550,8550,8550,0
20231117,123200,115122550,8550,8550,8550,8550,0
20231117,123100,115122550,8550,8550,8550,8550,0
20231117,123000,115122550,8550,8550,8550,8550,0
20231117,122900,115122550,8550,8550,8550,8550,0
20231117,122800,115122550,8550,8550,8550,8550,0
20231117,122700,115122550,8550,8550,8550,8550,0
20231117,122600,115122550,8550,8540,8550,8540,8
20231117,122500,115054180,8540,8550,8550,8540,35
20231117,122400,114754940,8560,8560,8560,8560,0
20231117,122300,114754940,8560,8560,8560,8560,0
20231117,122200,114754940,8560,8550,8560,8550,3
20231117,122100,114729280,8550,8550,8550,8550,0
20231117,122000,114729280,8550,8550,8550,8550,1
20231117,121900,114720730,8550,8550,8550,8550,0
20231117,121800,114720730,8550,8550,8550,8550,0
20231117,121700,114720730,8550,8550,8550,8550,0
20231117,121600,114720730,8550,8550,8550,8550,0
20231117,121500,114720730,8550,8550,8550,8550,0
20231117,121400,114720730,8550,8550,8550,8550,0
20231117,121300,114720730,8550,8550,8550,8550,0
20231117,121200,114720730,8550,8550,8550,8550,0
20231117,121100,114720730,8550,8550,8550,8550,0
20231117,121000,114720730,8550,8550,8550,8550,0
20231117,120900,114720730,8550,8550,8550,8550,1
20231117,120800,114712180,8550,8550,8550,8550,0
20231117,120700,114712180,8550,8550,8550,8550,0
20231117,120600,114712180,8550,8550,8550,8550,2
20231117,120500,114695080,8550,8550,8550,8550,5
20231117,120400,114652330,8510,8510,8510,8510,0
20231117,120300,114652330,8510,8510,8510,8510,17
20231117,120200,114507660,8510,8510,8510,8510,0
20231117,120100,114507660,8510,8510,8510,8510,0
20231117,120000,114507660,8510,8510,8510,8510,0
20231117,115900,114507660,8510,8510,8510,8510,2
20231117,115800,114490640,8510,8510,8510,8510,2
20231117,115700,114473620,8510,8510,8510,8510,4
20231117,115600,114439580,8560,8560,8560,8560,0
20231117,115500,114439580,8560,8560,8560,8560,0
20231117,115400,114439580,8560,8560,8560,8560,0
20231117,115300,114439580,8560,8560,8560,8560,0
20231117,115200,114439580,8560,8560,8560,8560,0
20231117,115100,114439580,8560,8560,8560,8560,0
20231117,115000,114439580,8560,8560,8560,8560,0
20231117,114900,114439580,8560,8560,8560,8560,0
20231117,114800,114439580,8560,8560,8560,8560,1
20231117,114700,114431020,8510,8560,8560,8510,4
20231117,114600,114396830,8570,8560,8570,8560,35
20231117,114500,114096940,8510,8510,8510,8510,0
20231117,114400,114096940,8510,8510,8510,8510,0
20231117,114300,114096940,8510,8510,8510,8510,0
20231117,114200,114096940,8510,8510,8520,8510,132
20231117,114100,112973310,8520,8520,8520,8520,0
20231117,114000,112973310,8520,8520,8520,8520,0
20231117,113900,112973310,8520,8520,8520,8520,0
20231117,113800,112973310,8520,8520,8520,8520,0
20231117,113700,112973310,8520,8520,8520,8520,0
20231117,113600,112973310,8520,8520,8520,8520,68
20231117,113500,112393950,8560,8560,8560,8560,0
20231117,113400,112393950,8560,8560,8560,8560,0
20231117,113300,112393950,8560,8560,8560,8560,0
20231117,113200,112393950,8560,8560,8560,8560,0
20231117,113100,112393950,8560,8560,8560,8560,0
20231117,113000,112393950,8560,8560,8560,8560,0
20231117,112900,112393950,8560,8560,8560,8560,0
20231117,112800,112393950,8560,8560,8560,8560,0
20231117,112700,112393950,8560,8560,8560,8560,0
20231117,112600,112393950,8560,8560,8560,8560,0
20231117,112500,112393950,8560,8560,8560,8560,0
20231117,112400,112393950,8560,8560,8560,8560,0
20231117,112300,112393950,8560,8560,8560,8560,0
20231117,112200,112393950,8560,8560,8560,8560,3
20231117,112100,112368270,8560,8560,8560,8560,0
20231117,112000,112368270,8560,8560,8560,8560,0
20231117,111900,112368270,8560,8560,8560,8560,0
20231117,111800,112368270,8560,8560,8560,8560,0
20231117,111700,112368270,8560,8560,8560,8560,0
20231117,111600,112368270,8560,8560,8560,8560,0
20231117,111500,112368270,8560,8560,8560,8560,15
20231117,111400,112239870,8530,8530,8530,8530,1
20231117,111300,112231340,8580,8580,8580,8580,0
20231117,111200,112231340,8580,8580,8580,8580,0
20231117,111100,112231340,8580,8580,8580,8580,0
20231117,111000,112231340,8580,8580,8580,8580,0
20231117,110900,112231340,8580,8570,8580,8570,5
20231117,110800,112188450,8580,8570,8580,8570,17
20231117,110700,112042670,8580,8570,8580,8570,37
20231117,110600,111725320,8580,8580,8580,8580,182
20231117,110500,110163760,8530,8530,8530,8530,0
20231117,110400,110163760,8530,8540,8540,8530,3
20231117,110300,110138150,8550,8550,8550,8550,0
20231117,110200,110138150,8550,8550,8550,8550,0
20231117,110100,110138150,8550,8550,8550,8550,0
20231117,110000,110138150,8550,8550,8550,8550,0
20231117,105900,110138150,8550,8550,8550,8550,0
20231117,105800,110138150,8550,8560,8560,8550,2
20231117,105700,110121040,8540,8550,8550,8540,2
20231117,105600,110103950,8550,8550,8550,8550,0
20231117,105500,110103950,8550,8550,8550,8550,0
20231117,105400,110103950,8550,8550,8550,8550,0
20231117,105300,110103950,8550,8550,8550,8550,200
20231117,105200,108393950,8580,8580,8580,8580,0
20231117,105100,108393950,8580,8580,8580,8580,10
20231117,105000,108308150,8580,8580,8580,8580,0
20231117,104900,108308150,8580,8580,8580,8580,0
20231117,104800,108308150,8580,8580,8580,8580,0
20231117,104700,108308150,8580,8580,8580,8580,0
20231117,104600,108308150,8580,8580,8580,8580,0
20231117,104500,108308150,8580,8580,8580,8580,30
20231117,104400,108050750,8600,8600,8600,8600,0
20231117,104300,108050750,8600,8600,8600,8600,0
20231117,104200,108050750,8600,8600,8600,8600,0
20231117,104100,108050750,8600,8600,8600,8600,1794
20231117,104000,92622350,8600,8590,8610,8590,188
20231117,103900,91005780,8550,8570,8590,8550,501
20231117,103800,86705750,8580,8550,8580,8550,17
20231117,103700,86560370,8580,8560,8590,8560,301
20231117,103600,83978890,8550,8550,8550,8550,210
20231117,103500,82183390,8490,8490,8490,8490,0
20231117,103400,82183390,8490,8490,8490,8490,0
20231117,103300,82183390,8490,8490,8490,8490,0
20231117,103200,82183390,8490,8490,8490,8490,0
20231117,103100,82183390,8490,8490,8490,8490,0
20231117,103000,82183390,8490,8490,8490,8490,0
20231117,102900,82183390,8490,8490,8490,8490,2392
20231117,102800,61875310,8490,8490,8490,8490,608
20231117,102700,56713390,8550,8550,8550,8550,0
20231117,102600,56713390,8550,8500,8550,8500,1767
20231117,102500,41621620,8490,8490,8490,8490,0
20231117,102400,41621620,8490,8490,8490,8490,0
20231117,102300,41621620,8490,8480,8490,8480,50
20231117,102200,41197200,8480,8480,8480,8480,0
20231117,102100,41197200,8480,8480,8480,8480,0
20231117,102000,41197200,8480,8480,8480,8480,0
20231117,101900,41197200,8480,8480,8480,8480,0
20231117,101800,41197200,8480,8480,8480,8480,65
20231117,101700,40646000,8480,8480,8480,8480,0
20231117,101600,40646000,8480,8480,8480,8480,0
20231117,101500,40646000,8480,8480,8480,8480,0
20231117,101400,40646000,8480,8480,8480,8480,0
20231117,101300,40646000,8480,8480,8480,8480,835
20231117,101200,33565200,8460,8460,8460,8460,0
20231117,101100,33565200,8460,8460,8460,8460,0
20231117,101000,33565200,8460,8460,8460,8460,0
20231117,100900,33565200,8460,8460,8460,8460,1
20231117,100800,33556740,8460,8460,8460,8460,0
20231117,100700,33556740,8460,8460,8460,8460,0
20231117,100600,33556740,8460,8470,8470,8460,33
20231117,100500,33277460,8480,8480,8480,8480,0
20231117,100400,33277460,8480,8480,8480,8480,0
20231117,100300,33277460,8480,8480,8480,8480,0
20231117,100200,33277460,8480,8480,8480,8480,0
20231117,100100,33277460,8480,8480,8480,8480,0
20231117,100000,33277460,8480,8480,8480,8480,0
20231117,095900,33277460,8480,8480,8480,8480,0
20231117,095800,33277460,8480,8480,8480,8480,0
20231117,095700,33277460,8480,8480,8480,8480,0
20231117,095600,33277460,8480,8460,8480,8460,80
20231117,095500,32599300,8480,8480,8480,8480,0
20231117,095400,32599300,8480,8480,8480,8480,0
20231117,095300,32599300,8480,8480,8480,8480,5
20231117,095200,32556900,8480,8480,8480,8480,50
20231117,095100,32132900,8480,8480,8480,8480,0
20231117,095000,32132900,8480,8480,8480,8480,3
20231117,094900,32107460,8480,8480,8480,8480,35
20231117,094800,31810660,8480,8480,8480,8480,0
20231117,094700,31810660,8480,8480,8480,8480,0
20231117,094600,31810660,8480,8480,8480,8480,0
20231117,094500,31810660,8480,8480,8480,8480,0
20231117,094400,31810660,8480,8480,8480,8480,0
20231117,094300,31810660,8480,8480,8480,8480,0
20231117,094200,31810660,8480,8480,8480,8480,0
20231117,094100,31810660,8480,8480,8480,8480,0
20231117,094000,31810660,8480,8480,8480,8480,0
20231117,093900,31810660,8480,8480,8480,8480,0
20231117,093800,31810660,8480,8480,8480,8480,0
20231117,093700,31810660,8480,8480,8480,8480,0
20231117,093600,31810660,8480,8480,8480,8480,5
20231117,093500,31768260,8480,8480,8480,8480,0
20231117,093400,31768260,8480,8480,8480,8480,2
20231117,093300,31751300,8410,8410,8410,8410,10
20231117,093200,31667200,8390,8390,8390,8390,0
20231117,093100,31667200,8390,8390,8390,8390,0
20231117,093000,31667200,8390,8390,8390,8390,0
20231117,092900,31667200,8390,8390,8390,8390,0
20231117,092800,31667200,8390,8390,8390,8390,0
20231117,092700,31667200,8390,8390,8390,8390,0
20231117,092600,31667200,8390,8390,8390,8390,0
20231117,092500,31667200,8390,8390,8390,8390,139
20231117,092400,30500990,8390,8460,8460,8390,1000
20231117,092300,22089850,8490,8490,8490,8490,0
20231117,092200,22089850,8490,8490,8490,8490,0
20231117,092100,22089850,8490,8490,8490,8490,0
20231117,092000,22089850,8490,8490,8490,8490,1958
20231117,091900,5466430,8500,8500,8500,8500,50
20231117,091800,5041430,8490,8490,8490,8490,44
20231117,091700,4667870,8440,8440,8440,8440,0
20231117,091600,4667870,8440,8440,8440,8440,0
20231117,091500,4667870,8440,8440,8440,8440,0
20231117,091400,4667870,8440,8440,8440,8440,11
20231117,091300,4575030,8510,8510,8510,8510,0
20231117,091200,4575030,8510,8510,8510,8510,0
20231117,091100,4575030,8510,8520,8520,8510,21
20231117,091000,4396170,8520,8520,8520,8520,21
20231117,090900,4217250,8470,8480,8480,8470,208
20231117,090800,2454420,8480,8480,8480,8480,170
20231117,090700,1012820,8510,8510,8510,8510,14
20231117,090600,893680,8510,8510,8510,8510,0
20231117,090500,893680,8510,8510,8510,8510,0
20231117,090400,893680,8510,8510,8510,8510,0
20231117,090300,893680,8510,8510,8510,8510,0
20231117,090200,893680,8510,8510,8510,8510,0
20231117,090100,893680,8510,8510,8510,8510,0
20231117,090000,893680,8510,8510,8550,8510,105