KissMeData/147760/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,201500,35142550,5430,5430,5430,5430,834
20231116,201400,35142550,5430,5430,5430,5430,0
20231116,201300,35142550,5430,5430,5430,5430,0
20231116,201200,35142550,5430,5430,5430,5430,0
20231116,201100,35142550,5430,5430,5430,5430,0
20231116,201000,35142550,5430,5430,5430,5430,0
20231116,200900,35142550,5430,5430,5430,5430,0
20231116,200800,35142550,5430,5430,5430,5430,0
20231116,200700,35142550,5430,5430,5430,5430,0
20231116,200600,35142550,5430,5430,5430,5430,0
20231116,200500,35142550,5430,5430,5430,5430,0
20231116,200400,35142550,5430,5430,5430,5430,0
20231116,200300,35142550,5430,5430,5430,5430,0
20231116,200200,35142550,5430,5430,5430,5430,0
20231116,200100,35142550,5430,5430,5430,5430,0
20231116,200000,35142550,5430,5430,5430,5430,0
20231116,195900,35142550,5430,5430,5430,5430,0
20231116,195800,35142550,5430,5430,5430,5430,0
20231116,195700,35142550,5430,5430,5430,5430,0
20231116,195600,35142550,5430,5430,5430,5430,0
20231116,195500,35142550,5430,5430,5430,5430,0
20231116,195400,35142550,5430,5430,5430,5430,0
20231116,195300,35142550,5430,5430,5430,5430,0
20231116,195200,35142550,5430,5430,5430,5430,0
20231116,195100,35142550,5430,5430,5430,5430,0
20231116,195000,35142550,5430,5430,5430,5430,0
20231116,194900,35142550,5430,5430,5430,5430,0
20231116,194800,35142550,5430,5430,5430,5430,0
20231116,194700,35142550,5430,5430,5430,5430,0
20231116,194600,35142550,5430,5430,5430,5430,0
20231116,194500,35142550,5430,5430,5430,5430,834
20231116,194400,35142550,5430,5430,5430,5430,0
20231116,194300,35142550,5430,5430,5430,5430,0
20231116,194200,35142550,5430,5430,5430,5430,0
20231116,194100,35142550,5430,5430,5430,5430,0
20231116,194000,35142550,5430,5430,5430,5430,0
20231116,193900,35142550,5430,5430,5430,5430,0
20231116,193800,35142550,5430,5430,5430,5430,0
20231116,193700,35142550,5430,5430,5430,5430,0
20231116,193600,35142550,5430,5430,5430,5430,0
20231116,193500,35142550,5430,5430,5430,5430,0
20231116,193400,35142550,5430,5430,5430,5430,0
20231116,193300,35142550,5430,5430,5430,5430,0
20231116,193200,35142550,5430,5430,5430,5430,0
20231116,193100,35142550,5430,5430,5430,5430,0
20231116,193000,35142550,5430,5430,5430,5430,0
20231116,192900,35142550,5430,5430,5430,5430,0
20231116,192800,35142550,5430,5430,5430,5430,0
20231116,192700,35142550,5430,5430,5430,5430,0
20231116,192600,35142550,5430,5430,5430,5430,0
20231116,192500,35142550,5430,5430,5430,5430,0
20231116,192400,35142550,5430,5430,5430,5430,0
20231116,192300,35142550,5430,5430,5430,5430,0
20231116,192200,35142550,5430,5430,5430,5430,0
20231116,192100,35142550,5430,5430,5430,5430,0
20231116,192000,35142550,5430,5430,5430,5430,0
20231116,191900,35142550,5430,5430,5430,5430,0
20231116,191800,35142550,5430,5430,5430,5430,0
20231116,191700,35142550,5430,5430,5430,5430,0
20231116,191600,35142550,5430,5430,5430,5430,0
20231116,191500,35142550,5430,5430,5430,5430,834
20231116,191400,35142550,5430,5430,5430,5430,0
20231116,191300,35142550,5430,5430,5430,5430,0
20231116,191200,35142550,5430,5430,5430,5430,0
20231116,191100,35142550,5430,5430,5430,5430,0
20231116,191000,35142550,5430,5430,5430,5430,0
20231116,190900,35142550,5430,5430,5430,5430,0
20231116,190800,35142550,5430,5430,5430,5430,0
20231116,190700,35142550,5430,5430,5430,5430,0
20231116,190600,35142550,5430,5430,5430,5430,0
20231116,190500,35142550,5430,5430,5430,5430,0
20231116,190400,35142550,5430,5430,5430,5430,0
20231116,190300,35142550,5430,5430,5430,5430,0
20231116,190200,35142550,5430,5430,5430,5430,0
20231116,190100,35142550,5430,5430,5430,5430,0
20231116,190000,35142550,5430,5430,5430,5430,0
20231116,185900,35142550,5430,5430,5430,5430,0
20231116,185800,35142550,5430,5430,5430,5430,0
20231116,185700,35142550,5430,5430,5430,5430,0
20231116,185600,35142550,5430,5430,5430,5430,0
20231116,185500,35142550,5430,5430,5430,5430,0
20231116,185400,35142550,5430,5430,5430,5430,0
20231116,185300,35142550,5430,5430,5430,5430,0
20231116,185200,35142550,5430,5430,5430,5430,0
20231116,185100,35142550,5430,5430,5430,5430,0
20231116,185000,35142550,5430,5430,5430,5430,0
20231116,184900,35142550,5430,5430,5430,5430,0
20231116,184800,35142550,5430,5430,5430,5430,0
20231116,184700,35142550,5430,5430,5430,5430,0
20231116,184600,35142550,5430,5430,5430,5430,0
20231116,184500,35142550,5430,5430,5430,5430,834
20231116,184400,35142550,5430,5430,5430,5430,0
20231116,184300,35142550,5430,5430,5430,5430,0
20231116,184200,35142550,5430,5430,5430,5430,0
20231116,184100,35142550,5430,5430,5430,5430,0
20231116,184000,35142550,5430,5430,5430,5430,0
20231116,183900,35142550,5430,5430,5430,5430,0
20231116,183800,35142550,5430,5430,5430,5430,0
20231116,183700,35142550,5430,5430,5430,5430,0
20231116,183600,35142550,5430,5430,5430,5430,0
20231116,183500,35142550,5430,5430,5430,5430,0
20231116,183400,35142550,5430,5430,5430,5430,0
20231116,183300,35142550,5430,5430,5430,5430,0
20231116,183200,35142550,5430,5430,5430,5430,0
20231116,183100,35142550,5430,5430,5430,5430,0
20231116,183000,35142550,5430,5430,5430,5430,0
20231116,182900,35142550,5430,5430,5430,5430,0
20231116,182800,35142550,5430,5430,5430,5430,0
20231116,182700,35142550,5430,5430,5430,5430,0
20231116,182600,35142550,5430,5430,5430,5430,0
20231116,182500,35142550,5430,5430,5430,5430,0
20231116,182400,35142550,5430,5430,5430,5430,0
20231116,182300,35142550,5430,5430,5430,5430,0
20231116,182200,35142550,5430,5430,5430,5430,0
20231116,182100,35142550,5430,5430,5430,5430,0
20231116,182000,35142550,5430,5430,5430,5430,0
20231116,181900,35142550,5430,5430,5430,5430,0
20231116,181800,35142550,5430,5430,5430,5430,0
20231116,181700,35142550,5430,5430,5430,5430,0
20231116,181600,35142550,5430,5430,5430,5430,0
20231116,181500,35142550,5430,5430,5430,5430,834
20231116,181400,35142550,5430,5430,5430,5430,0
20231116,181300,35142550,5430,5430,5430,5430,0
20231116,181200,35142550,5430,5430,5430,5430,0
20231116,181100,35142550,5430,5430,5430,5430,0
20231116,181000,35142550,5430,5430,5430,5430,0
20231116,180900,35142550,5430,5430,5430,5430,0
20231116,180800,35142550,5430,5430,5430,5430,0
20231116,180700,35142550,5430,5430,5430,5430,0
20231116,180600,35142550,5430,5430,5430,5430,0
20231116,180500,35142550,5430,5430,5430,5430,0
20231116,180400,35142550,5430,5430,5430,5430,0
20231116,180300,35142550,5430,5430,5430,5430,0
20231116,180200,35142550,5430,5430,5430,5430,0
20231116,180100,35142550,5430,5430,5430,5430,0
20231116,180000,35142550,5430,5430,5430,5430,0
20231116,175900,35142550,5430,5430,5430,5430,0
20231116,175800,35142550,5430,5430,5430,5430,0
20231116,175700,35142550,5430,5430,5430,5430,0
20231116,175600,35142550,5430,5430,5430,5430,0
20231116,175500,35142550,5430,5430,5430,5430,0
20231116,175400,35142550,5430,5430,5430,5430,0
20231116,175300,35142550,5430,5430,5430,5430,0
20231116,175200,35142550,5430,5430,5430,5430,0
20231116,175100,35142550,5430,5430,5430,5430,0
20231116,175000,35142550,5430,5430,5430,5430,0
20231116,174900,35142550,5430,5430,5430,5430,0
20231116,174800,35142550,5430,5430,5430,5430,0
20231116,174700,35142550,5430,5430,5430,5430,0
20231116,174600,35142550,5430,5430,5430,5430,0
20231116,174500,35142550,5430,5430,5430,5430,834
20231116,174400,35142550,5430,5430,5430,5430,0
20231116,174300,35142550,5430,5430,5430,5430,0
20231116,174200,35142550,5430,5430,5430,5430,0
20231116,174100,35142550,5430,5430,5430,5430,0
20231116,174000,35142550,5430,5430,5430,5430,0
20231116,173900,35142550,5430,5430,5430,5430,0
20231116,173800,35142550,5430,5430,5430,5430,0
20231116,173700,35142550,5430,5430,5430,5430,0
20231116,173600,35142550,5430,5430,5430,5430,0
20231116,173500,35142550,5430,5430,5430,5430,0
20231116,173400,35142550,5430,5430,5430,5430,0
20231116,173300,35142550,5430,5430,5430,5430,0
20231116,173200,35142550,5430,5430,5430,5430,0
20231116,173100,35142550,5430,5430,5430,5430,0
20231116,173000,35142550,5430,5430,5430,5430,0
20231116,172900,35142550,5430,5430,5430,5430,0
20231116,172800,35142550,5430,5430,5430,5430,0
20231116,172700,35142550,5430,5430,5430,5430,0
20231116,172600,35142550,5430,5430,5430,5430,0
20231116,172500,35142550,5430,5430,5430,5430,0
20231116,172400,35142550,5430,5430,5430,5430,0
20231116,172300,35142550,5430,5430,5430,5430,0
20231116,172200,35142550,5430,5430,5430,5430,0
20231116,172100,35142550,5430,5430,5430,5430,0
20231116,172000,35142550,5430,5430,5430,5430,0
20231116,171900,35142550,5430,5430,5430,5430,0
20231116,171800,35142550,5430,5430,5430,5430,0
20231116,171700,35142550,5430,5430,5430,5430,0
20231116,171600,35142550,5430,5430,5430,5430,0
20231116,171500,35142550,5430,5430,5430,5430,834
20231116,171400,35142550,5430,5430,5430,5430,0
20231116,171300,35142550,5430,5430,5430,5430,0
20231116,171200,35142550,5430,5430,5430,5430,0
20231116,171100,35142550,5430,5430,5430,5430,0
20231116,171000,35142550,5430,5430,5430,5430,0
20231116,170900,35142550,5430,5430,5430,5430,0
20231116,170800,35142550,5430,5430,5430,5430,0
20231116,170700,35142550,5430,5430,5430,5430,0
20231116,170600,35142550,5430,5430,5430,5430,0
20231116,170500,35142550,5430,5430,5430,5430,0
20231116,170400,35142550,5430,5430,5430,5430,0
20231116,170300,35142550,5430,5430,5430,5430,0
20231116,170200,35142550,5430,5430,5430,5430,0
20231116,170100,35142550,5430,5430,5430,5430,0
20231116,170000,35142550,5430,5430,5430,5430,0
20231116,165900,35142550,5430,5430,5430,5430,0
20231116,165800,35142550,5430,5430,5430,5430,0
20231116,165700,35142550,5430,5430,5430,5430,0
20231116,165600,35142550,5430,5430,5430,5430,0
20231116,165500,35142550,5430,5430,5430,5430,0
20231116,165400,35142550,5430,5430,5430,5430,0
20231116,165300,35142550,5430,5430,5430,5430,0
20231116,165200,35142550,5430,5430,5430,5430,0
20231116,165100,35142550,5430,5430,5430,5430,0
20231116,165000,35142550,5430,5430,5430,5430,0
20231116,164900,35142550,5430,5430,5430,5430,0
20231116,164800,35142550,5430,5430,5430,5430,0
20231116,164700,35142550,5430,5430,5430,5430,0
20231116,164600,35142550,5430,5430,5430,5430,0
20231116,164500,35142550,5430,5430,5430,5430,834
20231116,164400,35142550,5430,5430,5430,5430,0
20231116,164300,35142550,5430,5430,5430,5430,0
20231116,164200,35142550,5430,5430,5430,5430,0
20231116,164100,35142550,5430,5430,5430,5430,0
20231116,164000,35142550,5430,5430,5430,5430,0
20231116,163900,35142550,5430,5430,5430,5430,0
20231116,163800,35142550,5430,5430,5430,5430,0
20231116,163700,35142550,5430,5430,5430,5430,0
20231116,163600,35142550,5430,5430,5430,5430,0
20231116,163500,35142550,5430,5430,5430,5430,0
20231116,163400,35142550,5430,5430,5430,5430,0
20231116,163300,35142550,5430,5430,5430,5430,0
20231116,163200,35142550,5430,5430,5430,5430,0
20231116,163100,35142550,5430,5430,5430,5430,0
20231116,163000,35142550,5430,5430,5430,5430,834
20231116,162900,30613930,5410,5410,5410,5410,0
20231116,162800,30613930,5410,5410,5410,5410,0
20231116,162700,30613930,5410,5410,5410,5410,0
20231116,162600,30613930,5410,5410,5410,5410,0
20231116,162500,30613930,5410,5410,5410,5410,0
20231116,162400,30613930,5410,5410,5410,5410,0
20231116,162300,30613930,5410,5410,5410,5410,0
20231116,162200,30613930,5410,5410,5410,5410,0
20231116,162100,30613930,5410,5410,5410,5410,0
20231116,162000,30613930,5410,5410,5410,5410,0
20231116,161900,30613930,5410,5410,5410,5410,0
20231116,161800,30613930,5410,5410,5410,5410,405
20231116,161700,28422880,5410,5410,5410,5410,37
20231116,161600,28222710,5410,5410,5410,5410,0
20231116,161500,28222710,5410,5410,5410,5410,0
20231116,161400,28222710,5410,5410,5410,5410,0
20231116,161300,28222710,5410,5410,5410,5410,0
20231116,161200,28222710,5410,5410,5410,5410,38
20231116,161100,28017130,5410,5410,5410,5410,0
20231116,161000,28017130,5410,5410,5410,5410,0
20231116,160900,28017130,5410,5410,5410,5410,0
20231116,160800,28017130,5410,5410,5410,5410,0
20231116,160700,28017130,5410,5410,5410,5410,0
20231116,160600,28017130,5410,5410,5410,5410,0
20231116,160500,28017130,5410,5410,5410,5410,0
20231116,160400,28017130,5410,5410,5410,5410,0
20231116,160300,28017130,5410,5410,5410,5410,0
20231116,160200,28017130,5410,5410,5410,5410,0
20231116,160100,28017130,5410,5410,5410,5410,0
20231116,160000,28017130,5410,5410,5410,5410,0
20231116,155900,28017130,5410,5410,5410,5410,0
20231116,155800,28017130,5410,5410,5410,5410,0
20231116,155700,28017130,5410,5410,5410,5410,7
20231116,155600,27979260,5410,5410,5410,5410,0
20231116,155500,27979260,5410,5410,5410,5410,0
20231116,155400,27979260,5410,5410,5410,5410,0
20231116,155300,27979260,5410,5410,5410,5410,0
20231116,155200,27979260,5410,5410,5410,5410,0
20231116,155100,27979260,5410,5410,5410,5410,0
20231116,155000,27979260,5410,5410,5410,5410,0
20231116,154900,27979260,5410,5400,5410,5400,8
20231116,154800,27935990,5360,5360,5360,5360,1
20231116,154700,27930630,5410,5410,5410,5410,0
20231116,154600,27930630,5410,5410,5410,5410,0
20231116,154500,27930630,5410,5410,5410,5410,0
20231116,154400,27930630,5410,5410,5410,5410,0
20231116,154300,27930630,5410,5410,5410,5410,0
20231116,154200,27930630,5410,5410,5410,5410,0
20231116,154100,27930630,5410,5410,5410,5410,0
20231116,154000,27930630,5410,5410,5410,5410,0
20231116,153900,27930630,5410,5410,5410,5410,0
20231116,153800,27930630,5410,5410,5410,5410,0
20231116,153700,27930630,5410,5410,5410,5410,0
20231116,153600,27930630,5410,5410,5410,5410,0
20231116,153500,27930630,5410,5410,5410,5410,0
20231116,153400,27930630,5410,5410,5410,5410,0
20231116,153300,27930630,5410,5400,5410,5400,280
20231116,153200,26418480,5400,5400,5400,5400,12
20231116,153100,26353680,5350,5350,5350,5350,0
20231116,153000,26353680,5350,5350,5350,5350,0
20231116,152900,26353680,5350,5350,5350,5350,0
20231116,152800,26353680,5350,5350,5350,5350,0
20231116,152700,26353680,5350,5350,5350,5350,0
20231116,152600,26353680,5350,5350,5350,5350,6
20231116,152500,26321580,5370,5370,5370,5370,0
20231116,152400,26321580,5370,5370,5370,5370,0
20231116,152300,26321580,5370,5370,5370,5370,0
20231116,152200,26321580,5370,5370,5370,5370,203
20231116,152100,25231470,5410,5410,5410,5410,0
20231116,152000,25231470,5410,5410,5410,5410,0
20231116,151900,25231470,5410,5410,5410,5410,0
20231116,151800,25231470,5410,5410,5410,5410,0
20231116,151700,25231470,5410,5410,5410,5410,0
20231116,151600,25231470,5410,5410,5410,5410,0
20231116,151500,25231470,5410,5410,5410,5410,0
20231116,151400,25231470,5410,5410,5410,5410,0
20231116,151300,25231470,5410,5410,5410,5410,0
20231116,151200,25231470,5410,5410,5410,5410,0
20231116,151100,25231470,5410,5410,5410,5410,0
20231116,151000,25231470,5410,5410,5410,5410,0
20231116,150900,25231470,5410,5410,5410,5410,4
20231116,150800,25209830,5410,5410,5410,5410,0
20231116,150700,25209830,5410,5410,5410,5410,0
20231116,150600,25209830,5410,5410,5410,5410,0
20231116,150500,25209830,5410,5410,5410,5410,0
20231116,150400,25209830,5410,5410,5410,5410,0
20231116,150300,25209830,5410,5410,5410,5410,0
20231116,150200,25209830,5410,5410,5410,5410,0
20231116,150100,25209830,5410,5410,5410,5410,0
20231116,150000,25209830,5410,5410,5410,5410,0
20231116,145900,25209830,5410,5410,5410,5410,0
20231116,145800,25209830,5410,5410,5410,5410,0
20231116,145700,25209830,5410,5410,5410,5410,0
20231116,145600,25209830,5410,5410,5410,5410,0
20231116,145500,25209830,5410,5410,5410,5410,0
20231116,145400,25209830,5410,5410,5410,5410,0
20231116,145300,25209830,5410,5410,5410,5410,0
20231116,145200,25209830,5410,5410,5410,5410,0
20231116,145100,25209830,5410,5410,5410,5410,0
20231116,145000,25209830,5410,5410,5410,5410,0
20231116,144900,25209830,5410,5410,5410,5410,0
20231116,144800,25209830,5410,5410,5410,5410,0
20231116,144700,25209830,5410,5410,5410,5410,0
20231116,144600,25209830,5410,5410,5410,5410,30
20231116,144500,25047530,5410,5410,5410,5410,0
20231116,144400,25047530,5410,5410,5410,5410,0
20231116,144300,25047530,5410,5410,5410,5410,0
20231116,144200,25047530,5410,5410,5410,5410,0
20231116,144100,25047530,5410,5410,5410,5410,0
20231116,144000,25047530,5410,5410,5410,5410,0
20231116,143900,25047530,5410,5410,5410,5410,0
20231116,143800,25047530,5410,5410,5410,5410,0
20231116,143700,25047530,5410,5370,5410,5350,1235
20231116,143600,18436660,5400,5400,5400,5400,105
20231116,143500,17869660,5400,5400,5400,5400,0
20231116,143400,17869660,5400,5400,5400,5400,0
20231116,143300,17869660,5400,5400,5400,5400,14
20231116,143200,17794060,5410,5410,5410,5410,0
20231116,143100,17794060,5410,5410,5410,5410,0
20231116,143000,17794060,5410,5410,5410,5390,513
20231116,142900,15028730,5390,5410,5410,5390,21
20231116,142800,14915400,5400,5400,5400,5400,99
20231116,142700,14380800,5400,5400,5400,5400,0
20231116,142600,14380800,5400,5400,5400,5400,0
20231116,142500,14380800,5400,5400,5400,5400,0
20231116,142400,14380800,5400,5400,5400,5400,0
20231116,142300,14380800,5400,5400,5400,5400,0
20231116,142200,14380800,5400,5400,5400,5400,0
20231116,142100,14380800,5400,5400,5400,5400,0
20231116,142000,14380800,5400,5400,5400,5400,0
20231116,141900,14380800,5400,5400,5400,5400,0
20231116,141800,14380800,5400,5400,5400,5400,0
20231116,141700,14380800,5400,5400,5400,5400,0
20231116,141600,14380800,5400,5400,5400,5400,0
20231116,141500,14380800,5400,5400,5400,5400,1
20231116,141400,14375400,5410,5410,5410,5410,0
20231116,141300,14375400,5410,5410,5410,5410,0
20231116,141200,14375400,5410,5410,5410,5410,0
20231116,141100,14375400,5410,5410,5410,5410,0
20231116,141000,14375400,5410,5410,5410,5410,0
20231116,140900,14375400,5410,5410,5410,5410,0
20231116,140800,14375400,5410,5410,5410,5410,0
20231116,140700,14375400,5410,5410,5410,5410,0
20231116,140600,14375400,5410,5410,5410,5410,0
20231116,140500,14375400,5410,5410,5410,5410,20
20231116,140400,14267200,5410,5410,5410,5410,0
20231116,140300,14267200,5410,5410,5410,5410,0
20231116,140200,14267200,5410,5410,5410,5410,0
20231116,140100,14267200,5410,5410,5410,5410,0
20231116,140000,14267200,5410,5410,5410,5410,0
20231116,135900,14267200,5410,5410,5410,5410,0
20231116,135800,14267200,5410,5410,5410,5410,0
20231116,135700,14267200,5410,5410,5410,5410,0
20231116,135600,14267200,5410,5410,5410,5410,0
20231116,135500,14267200,5410,5410,5410,5410,0
20231116,135400,14267200,5410,5410,5410,5410,0
20231116,135300,14267200,5410,5410,5410,5410,0
20231116,135200,14267200,5410,5410,5410,5410,0
20231116,135100,14267200,5410,5410,5410,5410,0
20231116,135000,14267200,5410,5400,5410,5400,32
20231116,134900,14094360,5400,5400,5400,5400,351
20231116,134800,12198960,5400,5400,5400,5400,0
20231116,134700,12198960,5400,5400,5400,5400,0
20231116,134600,12198960,5400,5400,5400,5400,0
20231116,134500,12198960,5400,5400,5400,5400,0
20231116,134400,12198960,5400,5400,5400,5400,0
20231116,134300,12198960,5400,5400,5400,5400,0
20231116,134200,12198960,5400,5400,5400,5400,0
20231116,134100,12198960,5400,5400,5400,5400,0
20231116,134000,12198960,5400,5400,5400,5400,0
20231116,133900,12198960,5400,5400,5400,5400,0
20231116,133800,12198960,5400,5400,5400,5400,0
20231116,133700,12198960,5400,5400,5400,5400,0
20231116,133600,12198960,5400,5400,5400,5400,0
20231116,133500,12198960,5400,5400,5400,5400,0
20231116,133400,12198960,5400,5400,5400,5400,0
20231116,133300,12198960,5400,5400,5400,5400,20
20231116,133200,12090960,5400,5400,5400,5400,0
20231116,133100,12090960,5400,5400,5400,5400,0
20231116,133000,12090960,5400,5400,5400,5400,0
20231116,132900,12090960,5400,5400,5400,5400,0
20231116,132800,12090960,5400,5400,5400,5400,0
20231116,132700,12090960,5400,5400,5400,5400,0
20231116,132600,12090960,5400,5400,5400,5400,0
20231116,132500,12090960,5400,5400,5400,5400,0
20231116,132400,12090960,5400,5400,5400,5400,0
20231116,132300,12090960,5400,5400,5400,5400,0
20231116,132200,12090960,5400,5400,5400,5400,0
20231116,132100,12090960,5400,5400,5400,5400,0
20231116,132000,12090960,5400,5400,5400,5400,0
20231116,131900,12090960,5400,5400,5400,5400,0
20231116,131800,12090960,5400,5400,5400,5400,0
20231116,131700,12090960,5400,5400,5400,5400,0
20231116,131600,12090960,5400,5400,5400,5400,0
20231116,131500,12090960,5400,5400,5400,5400,0
20231116,131400,12090960,5400,5400,5400,5400,0
20231116,131300,12090960,5400,5400,5400,5400,0
20231116,131200,12090960,5400,5400,5400,5400,0
20231116,131100,12090960,5400,5400,5400,5400,0
20231116,131000,12090960,5400,5400,5400,5400,0
20231116,130900,12090960,5400,5400,5400,5400,0
20231116,130800,12090960,5400,5400,5400,5400,0
20231116,130700,12090960,5400,5400,5400,5400,0
20231116,130600,12090960,5400,5400,5400,5400,0
20231116,130500,12090960,5400,5400,5400,5400,20
20231116,130400,11982960,5400,5400,5400,5400,0
20231116,130300,11982960,5400,5400,5400,5400,0
20231116,130200,11982960,5400,5400,5400,5400,0
20231116,130100,11982960,5400,5400,5400,5400,0
20231116,130000,11982960,5400,5400,5400,5400,0
20231116,125900,11982960,5400,5400,5400,5400,0
20231116,125800,11982960,5400,5400,5400,5400,0
20231116,125700,11982960,5400,5400,5400,5400,0
20231116,125600,11982960,5400,5400,5400,5400,0
20231116,125500,11982960,5400,5400,5400,5400,0
20231116,125400,11982960,5400,5380,5400,5380,127
20231116,125300,11299560,5400,5400,5400,5400,0
20231116,125200,11299560,5400,5400,5400,5400,0
20231116,125100,11299560,5400,5400,5400,5400,5
20231116,125000,11272560,5380,5380,5380,5380,0
20231116,124900,11272560,5380,5380,5380,5380,0
20231116,124800,11272560,5380,5380,5380,5380,55
20231116,124700,10976660,5400,5400,5400,5400,0
20231116,124600,10976660,5400,5400,5400,5400,0
20231116,124500,10976660,5400,5400,5400,5400,2
20231116,124400,10965860,5400,5400,5400,5400,0
20231116,124300,10965860,5400,5400,5400,5400,0
20231116,124200,10965860,5400,5400,5400,5400,0
20231116,124100,10965860,5400,5400,5400,5400,0
20231116,124000,10965860,5400,5400,5400,5400,0
20231116,123900,10965860,5400,5400,5400,5400,2
20231116,123800,10955060,5400,5400,5400,5400,20
20231116,123700,10847060,5400,5400,5400,5400,0
20231116,123600,10847060,5400,5400,5400,5400,107
20231116,123500,10269260,5400,5400,5400,5400,0
20231116,123400,10269260,5400,5400,5400,5400,7
20231116,123300,10231460,5380,5380,5380,5380,0
20231116,123200,10231460,5380,5380,5380,5380,58
20231116,123100,9919420,5400,5400,5400,5400,0
20231116,123000,9919420,5400,5400,5400,5400,0
20231116,122900,9919420,5400,5400,5400,5400,0
20231116,122800,9919420,5400,5400,5400,5400,0
20231116,122700,9919420,5400,5400,5400,5400,0
20231116,122600,9919420,5400,5400,5400,5400,0
20231116,122500,9919420,5400,5400,5400,5400,0
20231116,122400,9919420,5400,5400,5400,5400,0
20231116,122300,9919420,5400,5400,5400,5400,0
20231116,122200,9919420,5400,5400,5400,5400,0
20231116,122100,9919420,5400,5400,5400,5400,0
20231116,122000,9919420,5400,5400,5400,5400,0
20231116,121900,9919420,5400,5400,5400,5400,0
20231116,121800,9919420,5400,5400,5400,5400,0
20231116,121700,9919420,5400,5400,5400,5400,0
20231116,121600,9919420,5400,5400,5400,5400,0
20231116,121500,9919420,5400,5400,5400,5400,0
20231116,121400,9919420,5400,5400,5400,5400,0
20231116,121300,9919420,5400,5400,5400,5400,0
20231116,121200,9919420,5400,5400,5400,5400,0
20231116,121100,9919420,5400,5400,5400,5400,0
20231116,121000,9919420,5400,5400,5400,5400,0
20231116,120900,9919420,5400,5400,5400,5400,0
20231116,120800,9919420,5400,5400,5400,5400,0
20231116,120700,9919420,5400,5400,5400,5400,0
20231116,120600,9919420,5400,5400,5400,5400,0
20231116,120500,9919420,5400,5400,5400,5400,0
20231116,120400,9919420,5400,5400,5400,5400,0
20231116,120300,9919420,5400,5400,5400,5400,0
20231116,120200,9919420,5400,5400,5400,5400,0
20231116,120100,9919420,5400,5400,5400,5400,0
20231116,120000,9919420,5400,5400,5400,5400,3
20231116,115900,9903220,5400,5400,5400,5400,0
20231116,115800,9903220,5400,5400,5400,5400,0
20231116,115700,9903220,5400,5400,5400,5400,0
20231116,115600,9903220,5400,5400,5400,5400,0
20231116,115500,9903220,5400,5400,5400,5400,0
20231116,115400,9903220,5400,5400,5400,5400,0
20231116,115300,9903220,5400,5400,5400,5400,0
20231116,115200,9903220,5400,5400,5400,5400,0
20231116,115100,9903220,5400,5400,5400,5400,0
20231116,115000,9903220,5400,5380,5400,5380,46
20231116,114900,9655700,5380,5370,5380,5370,60
20231116,114800,9333440,5270,5270,5270,5270,0
20231116,114700,9333440,5270,5370,5370,5270,701
20231116,114600,5608430,5420,5420,5420,5420,0
20231116,114500,5608430,5420,5420,5420,5420,0
20231116,114400,5608430,5420,5420,5420,5420,0
20231116,114300,5608430,5420,5420,5420,5420,0
20231116,114200,5608430,5420,5420,5420,5420,0
20231116,114100,5608430,5420,5420,5420,5420,0
20231116,114000,5608430,5420,5420,5420,5420,0
20231116,113900,5608430,5420,5420,5420,5420,0
20231116,113800,5608430,5420,5420,5420,5420,0
20231116,113700,5608430,5420,5420,5420,5420,0
20231116,113600,5608430,5420,5420,5420,5420,0
20231116,113500,5608430,5420,5410,5420,5410,20
20231116,113400,5500220,5360,5360,5360,5360,0
20231116,113300,5500220,5360,5360,5360,5360,0
20231116,113200,5500220,5360,5360,5360,5360,0
20231116,113100,5500220,5360,5360,5360,5360,50
20231116,113000,5232220,5420,5420,5420,5420,0
20231116,112900,5232220,5420,5410,5420,5410,81
20231116,112800,4793990,5410,5410,5410,5410,0
20231116,112700,4793990,5410,5410,5410,5410,0
20231116,112600,4793990,5410,5410,5410,5410,0
20231116,112500,4793990,5410,5410,5410,5410,0
20231116,112400,4793990,5410,5410,5410,5410,0
20231116,112300,4793990,5410,5410,5410,5410,6
20231116,112200,4761530,5410,5410,5410,5410,0
20231116,112100,4761530,5410,5400,5410,5400,35
20231116,112000,4572480,5400,5400,5400,5400,0
20231116,111900,4572480,5400,5400,5400,5400,0
20231116,111800,4572480,5400,5400,5400,5400,0
20231116,111700,4572480,5400,5400,5400,5400,0
20231116,111600,4572480,5400,5400,5400,5400,0
20231116,111500,4572480,5400,5400,5400,5400,0
20231116,111400,4572480,5400,5400,5400,5400,0
20231116,111300,4572480,5400,5400,5400,5400,0
20231116,111200,4572480,5400,5400,5400,5400,0
20231116,111100,4572480,5400,5400,5400,5400,0
20231116,111000,4572480,5400,5400,5400,5400,0
20231116,110900,4572480,5400,5400,5400,5400,0
20231116,110800,4572480,5400,5400,5400,5400,0
20231116,110700,4572480,5400,5400,5400,5400,0
20231116,110600,4572480,5400,5400,5400,5400,0
20231116,110500,4572480,5400,5400,5400,5400,0
20231116,110400,4572480,5400,5400,5400,5400,0
20231116,110300,4572480,5400,5400,5400,5400,0
20231116,110200,4572480,5400,5400,5400,5400,0
20231116,110100,4572480,5400,5400,5400,5400,6
20231116,110000,4540080,5330,5330,5330,5330,0
20231116,105900,4540080,5330,5330,5330,5330,0
20231116,105800,4540080,5330,5330,5330,5330,0
20231116,105700,4540080,5330,5330,5330,5330,0
20231116,105600,4540080,5330,5330,5330,5330,0
20231116,105500,4540080,5330,5330,5330,5330,90
20231116,105400,4060380,5410,5410,5410,5410,0
20231116,105300,4060380,5410,5410,5410,5410,0
20231116,105200,4060380,5410,5410,5410,5410,0
20231116,105100,4060380,5410,5410,5410,5410,0
20231116,105000,4060380,5410,5410,5410,5410,0
20231116,104900,4060380,5410,5410,5410,5410,0
20231116,104800,4060380,5410,5410,5410,5410,0
20231116,104700,4060380,5410,5410,5410,5410,10
20231116,104600,4006280,5350,5350,5350,5350,0
20231116,104500,4006280,5350,5350,5350,5350,0
20231116,104400,4006280,5350,5350,5350,5350,0
20231116,104300,4006280,5350,5350,5350,5350,0
20231116,104200,4006280,5350,5350,5350,5350,50
20231116,104100,3738780,5350,5350,5350,5350,20
20231116,104000,3631780,5420,5420,5420,5420,0
20231116,103900,3631780,5420,5420,5420,5420,0
20231116,103800,3631780,5420,5420,5420,5420,8
20231116,103700,3588420,5360,5420,5420,5360,34
20231116,103600,3405460,5380,5380,5380,5380,0
20231116,103500,3405460,5380,5380,5380,5380,58
20231116,103400,3093420,5420,5420,5420,5420,0
20231116,103300,3093420,5420,5420,5420,5420,1
20231116,103200,3088000,5420,5420,5420,5420,1
20231116,103100,3082580,5370,5370,5370,5370,7
20231116,103000,3044990,5440,5440,5440,5440,0
20231116,102900,3044990,5440,5440,5440,5440,0
20231116,102800,3044990,5440,5440,5440,5440,0
20231116,102700,3044990,5440,5440,5440,5440,0
20231116,102600,3044990,5440,5440,5440,5440,0
20231116,102500,3044990,5440,5440,5440,5440,0
20231116,102400,3044990,5440,5440,5440,5440,0
20231116,102300,3044990,5440,5440,5440,5440,0
20231116,102200,3044990,5440,5440,5440,5440,0
20231116,102100,3044990,5440,5440,5440,5440,0
20231116,102000,3044990,5440,5440,5440,5440,0
20231116,101900,3044990,5440,5440,5440,5440,12
20231116,101800,2979710,5400,5400,5400,5400,93
20231116,101700,2477510,5440,5410,5440,5410,10
20231116,101600,2423180,5450,5450,5450,5450,0
20231116,101500,2423180,5450,5450,5450,5450,0
20231116,101400,2423180,5450,5450,5450,5450,0
20231116,101300,2423180,5450,5450,5450,5450,0
20231116,101200,2423180,5450,5450,5450,5450,0
20231116,101100,2423180,5450,5450,5450,5450,0
20231116,101000,2423180,5450,5450,5450,5450,0
20231116,100900,2423180,5450,5450,5450,5450,0
20231116,100800,2423180,5450,5450,5450,5450,0
20231116,100700,2423180,5450,5450,5450,5450,0
20231116,100600,2423180,5450,5450,5450,5450,0
20231116,100500,2423180,5450,5450,5450,5450,0
20231116,100400,2423180,5450,5450,5450,5450,0
20231116,100300,2423180,5450,5450,5450,5450,6
20231116,100200,2390480,5450,5440,5450,5340,24
20231116,100100,2260000,5330,5330,5330,5330,21
20231116,100000,2148070,5460,5390,5460,5390,398