KissMeData/144960/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,202000,137279070,5090,5090,5090,5090,885
20231113,201900,137279070,5090,5090,5090,5090,0
20231113,201800,137279070,5090,5090,5090,5090,0
20231113,201700,137279070,5090,5090,5090,5090,0
20231113,201600,137279070,5090,5090,5090,5090,0
20231113,201500,137279070,5090,5090,5090,5090,0
20231113,201400,137279070,5090,5090,5090,5090,0
20231113,201300,137279070,5090,5090,5090,5090,0
20231113,201200,137279070,5090,5090,5090,5090,0
20231113,201100,137279070,5090,5090,5090,5090,0
20231113,201000,137279070,5090,5090,5090,5090,0
20231113,200900,137279070,5090,5090,5090,5090,0
20231113,200800,137279070,5090,5090,5090,5090,0
20231113,200700,137279070,5090,5090,5090,5090,0
20231113,200600,137279070,5090,5090,5090,5090,0
20231113,200500,137279070,5090,5090,5090,5090,0
20231113,200400,137279070,5090,5090,5090,5090,0
20231113,200300,137279070,5090,5090,5090,5090,0
20231113,200200,137279070,5090,5090,5090,5090,0
20231113,200100,137279070,5090,5090,5090,5090,0
20231113,200000,137279070,5090,5090,5090,5090,0
20231113,195900,137279070,5090,5090,5090,5090,0
20231113,195800,137279070,5090,5090,5090,5090,0
20231113,195700,137279070,5090,5090,5090,5090,0
20231113,195600,137279070,5090,5090,5090,5090,0
20231113,195500,137279070,5090,5090,5090,5090,0
20231113,195400,137279070,5090,5090,5090,5090,0
20231113,195300,137279070,5090,5090,5090,5090,0
20231113,195200,137279070,5090,5090,5090,5090,0
20231113,195100,137279070,5090,5090,5090,5090,0
20231113,195000,137279070,5090,5090,5090,5090,885
20231113,194900,137279070,5090,5090,5090,5090,0
20231113,194800,137279070,5090,5090,5090,5090,0
20231113,194700,137279070,5090,5090,5090,5090,0
20231113,194600,137279070,5090,5090,5090,5090,0
20231113,194500,137279070,5090,5090,5090,5090,0
20231113,194400,137279070,5090,5090,5090,5090,0
20231113,194300,137279070,5090,5090,5090,5090,0
20231113,194200,137279070,5090,5090,5090,5090,0
20231113,194100,137279070,5090,5090,5090,5090,0
20231113,194000,137279070,5090,5090,5090,5090,0
20231113,193900,137279070,5090,5090,5090,5090,0
20231113,193800,137279070,5090,5090,5090,5090,0
20231113,193700,137279070,5090,5090,5090,5090,0
20231113,193600,137279070,5090,5090,5090,5090,0
20231113,193500,137279070,5090,5090,5090,5090,0
20231113,193400,137279070,5090,5090,5090,5090,0
20231113,193300,137279070,5090,5090,5090,5090,0
20231113,193200,137279070,5090,5090,5090,5090,0
20231113,193100,137279070,5090,5090,5090,5090,0
20231113,193000,137279070,5090,5090,5090,5090,0
20231113,192900,137279070,5090,5090,5090,5090,0
20231113,192800,137279070,5090,5090,5090,5090,0
20231113,192700,137279070,5090,5090,5090,5090,0
20231113,192600,137279070,5090,5090,5090,5090,0
20231113,192500,137279070,5090,5090,5090,5090,0
20231113,192400,137279070,5090,5090,5090,5090,0
20231113,192300,137279070,5090,5090,5090,5090,0
20231113,192200,137279070,5090,5090,5090,5090,0
20231113,192100,137279070,5090,5090,5090,5090,0
20231113,192000,137279070,5090,5090,5090,5090,885
20231113,191900,137279070,5090,5090,5090,5090,0
20231113,191800,137279070,5090,5090,5090,5090,0
20231113,191700,137279070,5090,5090,5090,5090,0
20231113,191600,137279070,5090,5090,5090,5090,0
20231113,191500,137279070,5090,5090,5090,5090,0
20231113,191400,137279070,5090,5090,5090,5090,0
20231113,191300,137279070,5090,5090,5090,5090,0
20231113,191200,137279070,5090,5090,5090,5090,0
20231113,191100,137279070,5090,5090,5090,5090,0
20231113,191000,137279070,5090,5090,5090,5090,0
20231113,190900,137279070,5090,5090,5090,5090,0
20231113,190800,137279070,5090,5090,5090,5090,0
20231113,190700,137279070,5090,5090,5090,5090,0
20231113,190600,137279070,5090,5090,5090,5090,0
20231113,190500,137279070,5090,5090,5090,5090,0
20231113,190400,137279070,5090,5090,5090,5090,0
20231113,190300,137279070,5090,5090,5090,5090,0
20231113,190200,137279070,5090,5090,5090,5090,0
20231113,190100,137279070,5090,5090,5090,5090,0
20231113,190000,137279070,5090,5090,5090,5090,0
20231113,185900,137279070,5090,5090,5090,5090,0
20231113,185800,137279070,5090,5090,5090,5090,0
20231113,185700,137279070,5090,5090,5090,5090,0
20231113,185600,137279070,5090,5090,5090,5090,0
20231113,185500,137279070,5090,5090,5090,5090,0
20231113,185400,137279070,5090,5090,5090,5090,0
20231113,185300,137279070,5090,5090,5090,5090,0
20231113,185200,137279070,5090,5090,5090,5090,0
20231113,185100,137279070,5090,5090,5090,5090,0
20231113,185000,137279070,5090,5090,5090,5090,885
20231113,184900,137279070,5090,5090,5090,5090,0
20231113,184800,137279070,5090,5090,5090,5090,0
20231113,184700,137279070,5090,5090,5090,5090,0
20231113,184600,137279070,5090,5090,5090,5090,0
20231113,184500,137279070,5090,5090,5090,5090,0
20231113,184400,137279070,5090,5090,5090,5090,0
20231113,184300,137279070,5090,5090,5090,5090,0
20231113,184200,137279070,5090,5090,5090,5090,0
20231113,184100,137279070,5090,5090,5090,5090,0
20231113,184000,137279070,5090,5090,5090,5090,0
20231113,183900,137279070,5090,5090,5090,5090,0
20231113,183800,137279070,5090,5090,5090,5090,0
20231113,183700,137279070,5090,5090,5090,5090,0
20231113,183600,137279070,5090,5090,5090,5090,0
20231113,183500,137279070,5090,5090,5090,5090,0
20231113,183400,137279070,5090,5090,5090,5090,0
20231113,183300,137279070,5090,5090,5090,5090,0
20231113,183200,137279070,5090,5090,5090,5090,0
20231113,183100,137279070,5090,5090,5090,5090,0
20231113,183000,137279070,5090,5090,5090,5090,0
20231113,182900,137279070,5090,5090,5090,5090,0
20231113,182800,137279070,5090,5090,5090,5090,0
20231113,182700,137279070,5090,5090,5090,5090,0
20231113,182600,137279070,5090,5090,5090,5090,0
20231113,182500,137279070,5090,5090,5090,5090,0
20231113,182400,137279070,5090,5090,5090,5090,0
20231113,182300,137279070,5090,5090,5090,5090,0
20231113,182200,137279070,5090,5090,5090,5090,0
20231113,182100,137279070,5090,5090,5090,5090,0
20231113,182000,137279070,5090,5090,5090,5090,885
20231113,181900,137279070,5090,5090,5090,5090,0
20231113,181800,137279070,5090,5090,5090,5090,0
20231113,181700,137279070,5090,5090,5090,5090,0
20231113,181600,137279070,5090,5090,5090,5090,0
20231113,181500,137279070,5090,5090,5090,5090,0
20231113,181400,137279070,5090,5090,5090,5090,0
20231113,181300,137279070,5090,5090,5090,5090,0
20231113,181200,137279070,5090,5090,5090,5090,0
20231113,181100,137279070,5090,5090,5090,5090,0
20231113,181000,137279070,5090,5090,5090,5090,0
20231113,180900,137279070,5090,5090,5090,5090,0
20231113,180800,137279070,5090,5090,5090,5090,0
20231113,180700,137279070,5090,5090,5090,5090,0
20231113,180600,137279070,5090,5090,5090,5090,0
20231113,180500,137279070,5090,5090,5090,5090,0
20231113,180400,137279070,5090,5090,5090,5090,0
20231113,180300,137279070,5090,5090,5090,5090,0
20231113,180200,137279070,5090,5090,5090,5090,0
20231113,180100,137279070,5090,5090,5090,5090,0
20231113,180000,137279070,5090,5090,5090,5090,0
20231113,175900,137279070,5090,5090,5090,5090,0
20231113,175800,137279070,5090,5090,5090,5090,0
20231113,175700,137279070,5090,5090,5090,5090,0
20231113,175600,137279070,5090,5090,5090,5090,0
20231113,175500,137279070,5090,5090,5090,5090,0
20231113,175400,137279070,5090,5090,5090,5090,0
20231113,175300,137279070,5090,5090,5090,5090,0
20231113,175200,137279070,5090,5090,5090,5090,0
20231113,175100,137279070,5090,5090,5090,5090,0
20231113,175000,137279070,5090,5090,5090,5090,885
20231113,174900,137279070,5090,5090,5090,5090,0
20231113,174800,137279070,5090,5090,5090,5090,0
20231113,174700,137279070,5090,5090,5090,5090,0
20231113,174600,137279070,5090,5090,5090,5090,0
20231113,174500,137279070,5090,5090,5090,5090,0
20231113,174400,137279070,5090,5090,5090,5090,0
20231113,174300,137279070,5090,5090,5090,5090,0
20231113,174200,137279070,5090,5090,5090,5090,0
20231113,174100,137279070,5090,5090,5090,5090,0
20231113,174000,137279070,5090,5090,5090,5090,0
20231113,173900,137279070,5090,5090,5090,5090,0
20231113,173800,137279070,5090,5090,5090,5090,0
20231113,173700,137279070,5090,5090,5090,5090,0
20231113,173600,137279070,5090,5090,5090,5090,0
20231113,173500,137279070,5090,5090,5090,5090,0
20231113,173400,137279070,5090,5090,5090,5090,0
20231113,173300,137279070,5090,5090,5090,5090,0
20231113,173200,137279070,5090,5090,5090,5090,0
20231113,173100,137279070,5090,5090,5090,5090,0
20231113,173000,137279070,5090,5090,5090,5090,0
20231113,172900,137279070,5090,5090,5090,5090,0
20231113,172800,137279070,5090,5090,5090,5090,0
20231113,172700,137279070,5090,5090,5090,5090,0
20231113,172600,137279070,5090,5090,5090,5090,0
20231113,172500,137279070,5090,5090,5090,5090,0
20231113,172400,137279070,5090,5090,5090,5090,0
20231113,172300,137279070,5090,5090,5090,5090,0
20231113,172200,137279070,5090,5090,5090,5090,0
20231113,172100,137279070,5090,5090,5090,5090,0
20231113,172000,137279070,5090,5090,5090,5090,885
20231113,171900,137279070,5090,5090,5090,5090,0
20231113,171800,137279070,5090,5090,5090,5090,0
20231113,171700,137279070,5090,5090,5090,5090,0
20231113,171600,137279070,5090,5090,5090,5090,0
20231113,171500,137279070,5090,5090,5090,5090,0
20231113,171400,137279070,5090,5090,5090,5090,0
20231113,171300,137279070,5090,5090,5090,5090,0
20231113,171200,137279070,5090,5090,5090,5090,0
20231113,171100,137279070,5090,5090,5090,5090,0
20231113,171000,137279070,5090,5090,5090,5090,0
20231113,170900,137279070,5090,5090,5090,5090,0
20231113,170800,137279070,5090,5090,5090,5090,0
20231113,170700,137279070,5090,5090,5090,5090,0
20231113,170600,137279070,5090,5090,5090,5090,0
20231113,170500,137279070,5090,5090,5090,5090,0
20231113,170400,137279070,5090,5090,5090,5090,0
20231113,170300,137279070,5090,5090,5090,5090,0
20231113,170200,137279070,5090,5090,5090,5090,0
20231113,170100,137279070,5090,5090,5090,5090,0
20231113,170000,137279070,5090,5090,5090,5090,0
20231113,165900,137279070,5090,5090,5090,5090,0
20231113,165800,137279070,5090,5090,5090,5090,0
20231113,165700,137279070,5090,5090,5090,5090,0
20231113,165600,137279070,5090,5090,5090,5090,0
20231113,165500,137279070,5090,5090,5090,5090,0
20231113,165400,137279070,5090,5090,5090,5090,0
20231113,165300,137279070,5090,5090,5090,5090,0
20231113,165200,137279070,5090,5090,5090,5090,0
20231113,165100,137279070,5090,5090,5090,5090,0
20231113,165000,137279070,5090,5090,5090,5090,885
20231113,164900,137279070,5090,5090,5090,5090,0
20231113,164800,137279070,5090,5090,5090,5090,0
20231113,164700,137279070,5090,5090,5090,5090,0
20231113,164600,137279070,5090,5090,5090,5090,0
20231113,164500,137279070,5090,5090,5090,5090,0
20231113,164400,137279070,5090,5090,5090,5090,0
20231113,164300,137279070,5090,5090,5090,5090,0
20231113,164200,137279070,5090,5090,5090,5090,0
20231113,164100,137279070,5090,5090,5090,5090,0
20231113,164000,137279070,5090,5090,5090,5090,0
20231113,163900,137279070,5090,5090,5090,5090,0
20231113,163800,137279070,5090,5090,5090,5090,0
20231113,163700,137279070,5090,5090,5090,5090,0
20231113,163600,137279070,5090,5090,5090,5090,0
20231113,163500,137279070,5090,5090,5090,5090,0
20231113,163400,137279070,5090,5090,5090,5090,0
20231113,163300,137279070,5090,5090,5090,5090,0
20231113,163200,137279070,5090,5090,5090,5090,0
20231113,163100,137279070,5090,5090,5090,5090,0
20231113,163000,137279070,5090,5090,5090,5090,0
20231113,162900,137279070,5090,5090,5090,5090,0
20231113,162800,137279070,5090,5090,5090,5090,0
20231113,162700,137279070,5090,5090,5090,5090,0
20231113,162600,137279070,5090,5090,5090,5090,0
20231113,162500,137279070,5090,5090,5090,5090,0
20231113,162400,137279070,5090,5090,5090,5090,0
20231113,162300,137279070,5090,5090,5090,5090,0
20231113,162200,137279070,5090,5090,5090,5090,0
20231113,162100,137279070,5090,5090,5090,5090,0
20231113,162000,137279070,5090,5090,5090,5090,885
20231113,161900,137279070,5090,5090,5090,5090,0
20231113,161800,137279070,5090,5090,5090,5090,0
20231113,161700,137279070,5090,5090,5090,5090,0
20231113,161600,137279070,5090,5090,5090,5090,0
20231113,161500,137279070,5090,5090,5090,5090,0
20231113,161400,137279070,5090,5090,5090,5090,0
20231113,161300,137279070,5090,5090,5090,5090,0
20231113,161200,137279070,5090,5090,5090,5090,0
20231113,161100,137279070,5090,5090,5090,5090,0
20231113,161000,137279070,5090,5090,5090,5090,0
20231113,160900,137279070,5090,5090,5090,5090,0
20231113,160800,137279070,5090,5090,5090,5090,0
20231113,160700,137279070,5090,5090,5090,5090,0
20231113,160600,137279070,5090,5090,5090,5090,0
20231113,160500,137279070,5090,5090,5090,5090,0
20231113,160400,137279070,5090,5090,5090,5090,0
20231113,160300,137279070,5090,5090,5090,5090,0
20231113,160200,137279070,5090,5090,5090,5090,0
20231113,160100,137279070,5090,5090,5090,5090,0
20231113,160000,137279070,5090,5090,5090,5090,0
20231113,155900,137279070,5090,5090,5090,5090,0
20231113,155800,137279070,5090,5090,5090,5090,0
20231113,155700,137279070,5090,5090,5090,5090,0
20231113,155600,137279070,5090,5090,5090,5090,0
20231113,155500,137279070,5090,5090,5090,5090,0
20231113,155400,137279070,5090,5090,5090,5090,0
20231113,155300,137279070,5090,5090,5090,5090,0
20231113,155200,137279070,5090,5090,5090,5090,0
20231113,155100,137279070,5090,5090,5090,5090,0
20231113,155000,137279070,5090,5090,5090,5090,885
20231113,154900,137279070,5090,5090,5090,5090,0
20231113,154800,137279070,5090,5090,5090,5090,0
20231113,154700,137279070,5090,5090,5090,5090,0
20231113,154600,137279070,5090,5090,5090,5090,0
20231113,154500,137279070,5090,5090,5090,5090,0
20231113,154400,137279070,5090,5090,5090,5090,0
20231113,154300,137279070,5090,5090,5090,5090,0
20231113,154200,137279070,5090,5090,5090,5090,0
20231113,154100,137279070,5090,5090,5090,5090,0
20231113,154000,137279070,5090,5090,5090,5090,0
20231113,153900,137279070,5090,5090,5090,5090,0
20231113,153800,137279070,5090,5090,5090,5090,0
20231113,153700,137279070,5090,5090,5090,5090,0
20231113,153600,137279070,5090,5090,5090,5090,0
20231113,153500,137279070,5090,5090,5090,5090,0
20231113,153400,137279070,5090,5090,5090,5090,0
20231113,153300,137279070,5090,5090,5090,5090,0
20231113,153200,137279070,5090,5090,5090,5090,0
20231113,153100,137279070,5090,5090,5090,5090,0
20231113,153000,137279070,5090,5090,5090,5090,885
20231113,152900,132774420,5090,5090,5090,5090,0
20231113,152800,132774420,5090,5090,5090,5090,0
20231113,152700,132774420,5090,5090,5090,5090,0
20231113,152600,132774420,5090,5090,5090,5090,0
20231113,152500,132774420,5090,5090,5090,5090,0
20231113,152400,132774420,5090,5090,5090,5090,0
20231113,152300,132774420,5090,5090,5090,5090,0
20231113,152200,132774420,5090,5090,5090,5090,0
20231113,152100,132774420,5090,5090,5090,5090,0
20231113,152000,132774420,5090,5090,5090,5090,0
20231113,151900,132774420,5090,5110,5110,5090,28
20231113,151800,132631800,5110,5110,5110,5110,0
20231113,151700,132631800,5110,5110,5110,5110,110
20231113,151600,132069700,5110,5110,5110,5110,0
20231113,151500,132069700,5110,5110,5110,5110,15
20231113,151400,131993050,5090,5090,5090,5090,269
20231113,151300,130623840,5110,5110,5110,5110,2
20231113,151200,130613620,5110,5110,5110,5110,0
20231113,151100,130613620,5110,5110,5110,5110,6
20231113,151000,130582960,5110,5110,5110,5110,0
20231113,150900,130582960,5110,5110,5110,5110,45
20231113,150800,130353010,5110,5110,5110,5110,55
20231113,150700,130071960,5100,5100,5100,5100,0
20231113,150600,130071960,5100,5100,5100,5100,20
20231113,150500,129969960,5110,5110,5110,5110,0
20231113,150400,129969960,5110,5130,5130,5110,82
20231113,150300,129550920,5110,5110,5110,5110,119
20231113,150200,128942830,5110,5110,5110,5110,0
20231113,150100,128942830,5110,5110,5110,5110,10
20231113,150000,128891730,5100,5100,5100,5100,0
20231113,145900,128891730,5100,5100,5100,5100,20
20231113,145800,128789730,5100,5100,5100,5100,0
20231113,145700,128789730,5100,5100,5100,5100,0
20231113,145600,128789730,5100,5110,5110,5100,220
20231113,145500,127667310,5110,5110,5110,5110,0
20231113,145400,127667310,5110,5110,5110,5110,38
20231113,145300,127473130,5110,5110,5110,5110,0
20231113,145200,127473130,5110,5110,5110,5110,0
20231113,145100,127473130,5110,5110,5110,5110,20
20231113,145000,127370930,5110,5110,5110,5110,0
20231113,144900,127370930,5110,5110,5110,5110,20
20231113,144800,127268730,5140,5140,5140,5140,0
20231113,144700,127268730,5140,5140,5140,5140,1
20231113,144600,127263590,5100,5130,5140,5100,220
20231113,144500,126134700,5100,5110,5110,5100,144
20231113,144400,125400000,5100,5100,5100,5100,20
20231113,144300,125298000,5130,5130,5130,5130,0
20231113,144200,125298000,5130,5120,5130,5120,2000
20231113,144100,115038110,5100,5100,5100,5100,20
20231113,144000,114936110,5100,5110,5110,5100,336
20231113,143900,113221910,5100,5100,5100,5100,164
20231113,143800,112385510,5100,5110,5110,5100,695
20231113,143700,108837840,5110,5110,5110,5110,0
20231113,143600,108837840,5110,5110,5110,5110,20
20231113,143500,108735640,5110,5110,5110,5110,0
20231113,143400,108735640,5110,5110,5110,5110,20
20231113,143300,108633440,5110,5110,5110,5110,0
20231113,143200,108633440,5110,5110,5110,5110,0
20231113,143100,108633440,5110,5120,5120,5110,1789
20231113,143000,99473960,5120,5120,5120,5120,642
20231113,142900,96186920,5130,5130,5130,5130,61
20231113,142800,95873990,5130,5130,5130,5130,0
20231113,142700,95873990,5130,5130,5130,5130,0
20231113,142600,95873990,5130,5130,5130,5130,20
20231113,142500,95771390,5150,5150,5150,5150,0
20231113,142400,95771390,5150,5150,5150,5150,7
20231113,142300,95735340,5160,5160,5160,5160,0
20231113,142200,95735340,5160,5150,5160,5150,3000
20231113,142100,80273510,5120,5120,5120,5120,20
20231113,142000,80171110,5130,5130,5130,5130,0
20231113,141900,80171110,5130,5130,5130,5130,20
20231113,141800,80068510,5160,5150,5160,5150,3
20231113,141700,80053040,5120,5120,5120,5120,0
20231113,141600,80053040,5120,5160,5160,5120,29
20231113,141500,79904160,5120,5120,5120,5120,0
20231113,141400,79904160,5120,5120,5120,5120,140
20231113,141300,79187360,5130,5130,5130,5130,40
20231113,141200,78982160,5130,5130,5130,5130,1
20231113,141100,78977030,5130,5140,5140,5130,186
20231113,141000,78022750,5140,5140,5140,5140,0
20231113,140900,78022750,5140,5140,5140,5140,20
20231113,140800,77919950,5140,5140,5140,5140,0
20231113,140700,77919950,5140,5140,5140,5140,0
20231113,140600,77919950,5140,5140,5140,5140,20
20231113,140500,77817150,5170,5170,5170,5170,0
20231113,140400,77817150,5170,5170,5170,5140,320
20231113,140300,76163350,5140,5140,5140,5140,0
20231113,140200,76163350,5140,5140,5140,5140,0
20231113,140100,76163350,5140,5140,5140,5140,0
20231113,140000,76163350,5140,5140,5140,5140,0
20231113,135900,76163350,5140,5140,5140,5140,0
20231113,135800,76163350,5140,5140,5140,5140,0
20231113,135700,76163350,5140,5140,5140,5140,0
20231113,135600,76163350,5140,5140,5140,5140,0
20231113,135500,76163350,5140,5140,5140,5140,0
20231113,135400,76163350,5140,5140,5140,5140,0
20231113,135300,76163350,5140,5140,5140,5140,300
20231113,135200,74621350,5140,5140,5140,5140,0
20231113,135100,74621350,5140,5140,5140,5140,0
20231113,135000,74621350,5140,5140,5140,5140,0
20231113,134900,74621350,5140,5140,5140,5140,0
20231113,134800,74621350,5140,5140,5140,5140,0
20231113,134700,74621350,5140,5140,5140,5140,1
20231113,134600,74616210,5140,5140,5140,5140,0
20231113,134500,74616210,5140,5140,5140,5140,0
20231113,134400,74616210,5140,5140,5140,5140,0
20231113,134300,74616210,5140,5140,5140,5140,0
20231113,134200,74616210,5140,5140,5140,5140,0
20231113,134100,74616210,5140,5140,5140,5140,0
20231113,134000,74616210,5140,5140,5140,5140,0
20231113,133900,74616210,5140,5140,5140,5140,0
20231113,133800,74616210,5140,5140,5140,5140,0
20231113,133700,74616210,5140,5140,5140,5140,0
20231113,133600,74616210,5140,5140,5140,5140,0
20231113,133500,74616210,5140,5140,5140,5140,0
20231113,133400,74616210,5140,5140,5140,5140,0
20231113,133300,74616210,5140,5140,5140,5140,0
20231113,133200,74616210,5140,5140,5140,5140,0
20231113,133100,74616210,5140,5140,5140,5140,0
20231113,133000,74616210,5140,5140,5140,5140,0
20231113,132900,74616210,5140,5140,5140,5140,0
20231113,132800,74616210,5140,5140,5140,5140,0
20231113,132700,74616210,5140,5140,5140,5140,0
20231113,132600,74616210,5140,5140,5140,5140,0
20231113,132500,74616210,5140,5140,5140,5140,0
20231113,132400,74616210,5140,5140,5140,5140,0
20231113,132300,74616210,5140,5140,5140,5140,0
20231113,132200,74616210,5140,5140,5140,5140,169
20231113,132100,73747550,5170,5170,5170,5170,0
20231113,132000,73747550,5170,5170,5170,5170,0
20231113,131900,73747550,5170,5170,5170,5170,0
20231113,131800,73747550,5170,5170,5170,5170,0
20231113,131700,73747550,5170,5170,5170,5170,0
20231113,131600,73747550,5170,5170,5170,5170,0
20231113,131500,73747550,5170,5170,5170,5170,0
20231113,131400,73747550,5170,5170,5170,5170,0
20231113,131300,73747550,5170,5170,5170,5170,0
20231113,131200,73747550,5170,5170,5170,5170,0
20231113,131100,73747550,5170,5170,5170,5170,0
20231113,131000,73747550,5170,5170,5170,5170,0
20231113,130900,73747550,5170,5170,5170,5170,1
20231113,130800,73742380,5130,5130,5130,5130,0
20231113,130700,73742380,5130,5130,5130,5130,5
20231113,130600,73716730,5170,5170,5170,5170,0
20231113,130500,73716730,5170,5140,5170,5140,142
20231113,130400,72986820,5140,5140,5140,5140,80
20231113,130300,72575620,5140,5140,5140,5140,50
20231113,130200,72318620,5140,5140,5140,5140,150
20231113,130100,71547620,5140,5140,5140,5140,0
20231113,130000,71547620,5140,5140,5140,5140,0
20231113,125900,71547620,5140,5130,5140,5130,236
20231113,125800,70336930,5140,5150,5150,5140,401
20231113,125700,68275780,5170,5170,5170,5170,0
20231113,125600,68275780,5170,5170,5170,5170,0
20231113,125500,68275780,5170,5170,5170,5170,0
20231113,125400,68275780,5170,5170,5170,5170,0
20231113,125300,68275780,5170,5170,5170,5170,0
20231113,125200,68275780,5170,5170,5170,5170,0
20231113,125100,68275780,5170,5170,5170,5170,0
20231113,125000,68275780,5170,5170,5170,5170,0
20231113,124900,68275780,5170,5170,5170,5170,0
20231113,124800,68275780,5170,5170,5170,5170,0
20231113,124700,68275780,5170,5170,5170,5170,1
20231113,124600,68270610,5150,5150,5150,5150,30
20231113,124500,68116110,5150,5150,5150,5150,0
20231113,124400,68116110,5150,5150,5150,5150,69
20231113,124300,67760760,5150,5150,5150,5150,0
20231113,124200,67760760,5150,5150,5150,5150,0
20231113,124100,67760760,5150,5150,5150,5150,0
20231113,124000,67760760,5150,5150,5150,5150,86
20231113,123900,67317860,5150,5150,5150,5150,0
20231113,123800,67317860,5150,5150,5150,5150,0
20231113,123700,67317860,5150,5150,5150,5150,0
20231113,123600,67317860,5150,5150,5150,5150,0
20231113,123500,67317860,5150,5150,5150,5150,0
20231113,123400,67317860,5150,5150,5150,5150,0
20231113,123300,67317860,5150,5150,5150,5150,16
20231113,123200,67235460,5150,5150,5150,5150,0
20231113,123100,67235460,5150,5150,5150,5150,0
20231113,123000,67235460,5150,5150,5150,5150,0
20231113,122900,67235460,5150,5150,5150,5150,0
20231113,122800,67235460,5150,5150,5150,5150,0
20231113,122700,67235460,5150,5150,5150,5150,20
20231113,122600,67132460,5140,5140,5140,5140,0
20231113,122500,67132460,5140,5140,5140,5140,0
20231113,122400,67132460,5140,5140,5140,5140,0
20231113,122300,67132460,5140,5140,5140,5140,100
20231113,122200,66618460,5150,5150,5150,5150,0
20231113,122100,66618460,5150,5150,5150,5150,0
20231113,122000,66618460,5150,5150,5150,5150,171
20231113,121900,65737810,5190,5190,5190,5190,0
20231113,121800,65737810,5190,5190,5190,5190,0
20231113,121700,65737810,5190,5190,5190,5190,0
20231113,121600,65737810,5190,5190,5190,5190,0
20231113,121500,65737810,5190,5190,5190,5190,0
20231113,121400,65737810,5190,5190,5190,5190,0
20231113,121300,65737810,5190,5190,5190,5190,0
20231113,121200,65737810,5190,5190,5190,5190,0
20231113,121100,65737810,5190,5190,5190,5190,0
20231113,121000,65737810,5190,5190,5190,5190,0
20231113,120900,65737810,5190,5190,5190,5190,0
20231113,120800,65737810,5190,5190,5190,5190,0
20231113,120700,65737810,5190,5180,5190,5180,6
20231113,120600,65706720,5160,5160,5160,5160,50
20231113,120500,65448720,5170,5170,5170,5170,0
20231113,120400,65448720,5170,5170,5170,5170,0
20231113,120300,65448720,5170,5170,5170,5170,0
20231113,120200,65448720,5170,5170,5170,5170,0
20231113,120100,65448720,5170,5170,5170,5170,0
20231113,120000,65448720,5170,5170,5170,5170,0
20231113,115900,65448720,5170,5170,5170,5170,0
20231113,115800,65448720,5170,5170,5170,5170,0
20231113,115700,65448720,5170,5170,5170,5170,100
20231113,115600,64931720,5190,5190,5190,5190,0
20231113,115500,64931720,5190,5190,5190,5190,5
20231113,115400,64905770,5150,5150,5150,5150,0
20231113,115300,64905770,5150,5150,5150,5150,130
20231113,115200,64236270,5180,5180,5180,5180,0
20231113,115100,64236270,5180,5180,5180,5180,0
20231113,115000,64236270,5180,5180,5180,5180,0
20231113,114900,64236270,5180,5180,5180,5180,0
20231113,114800,64236270,5180,5180,5180,5180,0
20231113,114700,64236270,5180,5180,5180,5180,0
20231113,114600,64236270,5180,5180,5180,5180,0
20231113,114500,64236270,5180,5180,5180,5180,0
20231113,114400,64236270,5180,5180,5180,5180,0
20231113,114300,64236270,5180,5180,5180,5180,100
20231113,114200,63718270,5180,5180,5180,5180,0
20231113,114100,63718270,5180,5180,5180,5180,0
20231113,114000,63718270,5180,5180,5180,5180,0
20231113,113900,63718270,5180,5180,5180,5180,0
20231113,113800,63718270,5180,5180,5180,5180,100
20231113,113700,63200270,5180,5170,5180,5170,1000
20231113,113600,58025270,5140,5140,5140,5140,0
20231113,113500,58025270,5140,5140,5140,5140,0
20231113,113400,58025270,5140,5140,5140,5140,1
20231113,113300,58020130,5170,5170,5170,5170,0
20231113,113200,58020130,5170,5170,5170,5170,0
20231113,113100,58020130,5170,5170,5170,5170,0
20231113,113000,58020130,5170,5170,5170,5170,0
20231113,112900,58020130,5170,5170,5170,5170,0
20231113,112800,58020130,5170,5170,5170,5170,0
20231113,112700,58020130,5170,5170,5170,5170,0
20231113,112600,58020130,5170,5170,5170,5170,0
20231113,112500,58020130,5170,5170,5170,5170,0
20231113,112400,58020130,5170,5170,5170,5170,500
20231113,112300,55435130,5170,5170,5170,5170,0
20231113,112200,55435130,5170,5170,5170,5170,10
20231113,112100,55383430,5140,5150,5150,5140,920
20231113,112000,50646100,5180,5180,5180,5180,0
20231113,111900,50646100,5180,5180,5180,5180,0
20231113,111800,50646100,5180,5180,5180,5180,0
20231113,111700,50646100,5180,5180,5180,5180,0
20231113,111600,50646100,5180,5180,5180,5180,0
20231113,111500,50646100,5180,5180,5180,5180,1
20231113,111400,50640920,5150,5150,5150,5150,147
20231113,111300,49883870,5180,5180,5180,5180,22
20231113,111200,49769910,5200,5200,5200,5200,0
20231113,111100,49769910,5200,5200,5200,5200,0
20231113,111000,49769910,5200,5200,5200,5200,0
20231113,110900,49769910,5200,5200,5200,5200,0
20231113,110800,49769910,5200,5200,5200,5200,0
20231113,110700,49769910,5200,5200,5200,5200,0
20231113,110600,49769910,5200,5200,5200,5200,0
20231113,110500,49769910,5200,5200,5200,5200,0
20231113,110400,49769910,5200,5200,5200,5200,0
20231113,110300,49769910,5200,5200,5200,5200,0
20231113,110200,49769910,5200,5200,5200,5200,0
20231113,110100,49769910,5200,5200,5200,5200,0
20231113,110000,49769910,5200,5200,5200,5200,0
20231113,105900,49769910,5200,5200,5200,5200,0
20231113,105800,49769910,5200,5190,5200,5190,10
20231113,105700,49717960,5200,5200,5200,5200,0
20231113,105600,49717960,5200,5200,5200,5200,0
20231113,105500,49717960,5200,5200,5200,5200,0
20231113,105400,49717960,5200,5200,5200,5200,0
20231113,105300,49717960,5200,5200,5200,5200,0
20231113,105200,49717960,5200,5200,5200,5200,0
20231113,105100,49717960,5200,5140,5200,5140,869
20231113,105000,45249860,5160,5160,5160,5160,0
20231113,104900,45249860,5160,5170,5170,5160,20
20231113,104800,45146560,5180,5180,5180,5180,10
20231113,104700,45094760,5180,5180,5180,5180,146
20231113,104600,44338480,5180,5180,5180,5180,0
20231113,104500,44338480,5180,5180,5180,5180,0
20231113,104400,44338480,5180,5180,5180,5180,0
20231113,104300,44338480,5180,5180,5180,5180,200
20231113,104200,43302480,5200,5200,5200,5200,0
20231113,104100,43302480,5200,5200,5200,5200,0
20231113,104000,43302480,5200,5190,5200,5190,100
20231113,103900,42782530,5200,5200,5200,5200,0
20231113,103800,42782530,5200,5200,5200,5200,0
20231113,103700,42782530,5200,5200,5200,5200,0
20231113,103600,42782530,5200,5200,5200,5200,0
20231113,103500,42782530,5200,5200,5200,5200,5
20231113,103400,42756530,5190,5190,5190,5190,0
20231113,103300,42756530,5190,5140,5190,5140,7
20231113,103200,42720300,5190,5190,5190,5190,0
20231113,103100,42720300,5190,5190,5190,5190,5
20231113,103000,42694350,5160,5160,5160,5160,20
20231113,102900,42591150,5170,5170,5170,5170,0
20231113,102800,42591150,5170,5170,5170,5170,5
20231113,102700,42565300,5120,5140,5140,5120,964
20231113,102600,37621230,5140,5200,5200,5140,1159
20231113,102500,31632390,5200,5200,5200,5200,0
20231113,102400,31632390,5200,5200,5200,5200,0
20231113,102300,31632390,5200,5200,5200,5200,0
20231113,102200,31632390,5200,5200,5200,5200,223
20231113,102100,30472790,5240,5220,5240,5220,40
20231113,102000,30263960,5220,5220,5220,5220,0
20231113,101900,30263960,5220,5220,5220,5220,49
20231113,101800,30008180,5200,5200,5200,5200,0
20231113,101700,30008180,5200,5200,5200,5200,66
20231113,101600,29664980,5190,5190,5190,5180,854
20231113,101500,25233220,5180,5180,5180,5180,30
20231113,101400,25077820,5180,5180,5180,5180,0
20231113,101300,25077820,5180,5180,5180,5180,0
20231113,101200,25077820,5180,5180,5180,5180,186
20231113,101100,24114340,5190,5190,5190,5190,0
20231113,101000,24114340,5190,5190,5190,5190,0
20231113,100900,24114340,5190,5190,5190,5190,9
20231113,100800,24067630,5200,5200,5200,5200,0
20231113,100700,24067630,5200,5200,5200,5200,0
20231113,100600,24067630,5200,5200,5200,5200,205
20231113,100500,23001630,5200,5200,5200,5200,0
20231113,100400,23001630,5200,5200,5200,5200,0
20231113,100300,23001630,5200,5200,5200,5200,0
20231113,100200,23001630,5200,5200,5200,5200,0
20231113,100100,23001630,5200,5200,5200,5200,0
20231113,100000,23001630,5200,5200,5200,5200,206
20231113,095900,21930430,5240,5240,5240,5240,0
20231113,095800,21930430,5240,5240,5240,5240,0
20231113,095700,21930430,5240,5240,5240,5240,0
20231113,095600,21930430,5240,5240,5240,5240,0
20231113,095500,21930430,5240,5240,5240,5240,0
20231113,095400,21930430,5240,5240,5240,5240,0
20231113,095300,21930430,5240,5240,5240,5240,0
20231113,095200,21930430,5240,5240,5240,5240,0
20231113,095100,21930430,5240,5240,5240,5240,0
20231113,095000,21930430,5240,5240,5240,5240,5
20231113,094900,21904230,5210,5210,5210,5210,0
20231113,094800,21904230,5210,5210,5210,5210,501
20231113,094700,19294020,5240,5240,5240,5240,0
20231113,094600,19294020,5240,5240,5240,5240,0
20231113,094500,19294020,5240,5240,5240,5240,0
20231113,094400,19294020,5240,5240,5240,5240,0
20231113,094300,19294020,5240,5240,5240,5240,0
20231113,094200,19294020,5240,5240,5240,5240,0
20231113,094100,19294020,5240,5230,5240,5220,8
20231113,094000,19252170,5230,5230,5230,5230,1
20231113,093900,19246940,5190,5190,5190,5190,515
20231113,093800,16574090,5240,5240,5240,5240,0
20231113,093700,16574090,5240,5200,5240,5200,359
20231113,093600,14707090,5240,5240,5240,5240,103
20231113,093500,14167370,5240,5240,5240,5240,1
20231113,093400,14162130,5240,5240,5240,5240,55
20231113,093300,13873930,5240,5200,5240,5200,2
20231113,093200,13863490,5240,5240,5240,5240,1
20231113,093100,13858250,5240,5240,5240,5240,0
20231113,093000,13858250,5240,5240,5240,5240,1003
20231113,092900,8602530,5240,5240,5240,5240,0
20231113,092800,8602530,5240,5240,5240,5240,5
20231113,092700,8576330,5230,5200,5230,5200,500
20231113,092600,5962620,5190,5190,5190,5190,1
20231113,092500,5957430,5190,5200,5200,5190,310
20231113,092400,4346530,5240,5240,5240,5240,0
20231113,092300,4346530,5240,5240,5240,5240,0
20231113,092200,4346530,5240,5240,5240,5240,0
20231113,092100,4346530,5240,5240,5240,5240,0
20231113,092000,4346530,5240,5240,5240,5240,0
20231113,091900,4346530,5240,5240,5240,5240,0
20231113,091800,4346530,5240,5240,5240,5240,0
20231113,091700,4346530,5240,5200,5240,5200,32
20231113,091600,4180090,5250,5200,5250,5200,101
20231113,091500,3654840,5250,5250,5250,5250,0
20231113,091400,3654840,5250,5210,5250,5210,202
20231113,091300,2602380,5250,5250,5250,5250,0
20231113,091200,2602380,5250,5250,5250,5250,0
20231113,091100,2602380,5250,5250,5250,5250,1
20231113,091000,2597130,5240,5240,5240,5200,452
20231113,090900,229450,5200,5240,5240,5200,7
20231113,090800,193010,5200,5200,5200,5200,21
20231113,090700,83810,5250,5240,5250,5240,10
20231113,090600,31390,5240,5240,5240,5240,0
20231113,090500,31390,5240,5240,5240,5240,0
20231113,090400,31390,5240,5240,5240,5240,0
20231113,090300,31390,5240,5240,5240,5240,3
20231113,090200,15670,5240,5240,5240,5240,1
20231113,090100,10430,5200,5200,5200,5200,0
20231113,090000,10430,5200,5230,5230,5200,2