KissMeData/219420/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,203800,173771360,5680,5680,5680,5680,594
20231114,203700,173771360,5680,5680,5680,5680,0
20231114,203600,173771360,5680,5680,5680,5680,0
20231114,203500,173771360,5680,5680,5680,5680,0
20231114,203400,173771360,5680,5680,5680,5680,0
20231114,203300,173771360,5680,5680,5680,5680,0
20231114,203200,173771360,5680,5680,5680,5680,0
20231114,203100,173771360,5680,5680,5680,5680,0
20231114,203000,173771360,5680,5680,5680,5680,0
20231114,202900,173771360,5680,5680,5680,5680,0
20231114,202800,173771360,5680,5680,5680,5680,0
20231114,202700,173771360,5680,5680,5680,5680,0
20231114,202600,173771360,5680,5680,5680,5680,0
20231114,202500,173771360,5680,5680,5680,5680,0
20231114,202400,173771360,5680,5680,5680,5680,0
20231114,202300,173771360,5680,5680,5680,5680,0
20231114,202200,173771360,5680,5680,5680,5680,0
20231114,202100,173771360,5680,5680,5680,5680,0
20231114,202000,173771360,5680,5680,5680,5680,0
20231114,201900,173771360,5680,5680,5680,5680,0
20231114,201800,173771360,5680,5680,5680,5680,0
20231114,201700,173771360,5680,5680,5680,5680,0
20231114,201600,173771360,5680,5680,5680,5680,0
20231114,201500,173771360,5680,5680,5680,5680,0
20231114,201400,173771360,5680,5680,5680,5680,0
20231114,201300,173771360,5680,5680,5680,5680,0
20231114,201200,173771360,5680,5680,5680,5680,0
20231114,201100,173771360,5680,5680,5680,5680,0
20231114,201000,173771360,5680,5680,5680,5680,0
20231114,200900,173771360,5680,5680,5680,5680,0
20231114,200800,173771360,5680,5680,5680,5680,594
20231114,200700,173771360,5680,5680,5680,5680,0
20231114,200600,173771360,5680,5680,5680,5680,0
20231114,200500,173771360,5680,5680,5680,5680,0
20231114,200400,173771360,5680,5680,5680,5680,0
20231114,200300,173771360,5680,5680,5680,5680,0
20231114,200200,173771360,5680,5680,5680,5680,0
20231114,200100,173771360,5680,5680,5680,5680,0
20231114,200000,173771360,5680,5680,5680,5680,0
20231114,195900,173771360,5680,5680,5680,5680,0
20231114,195800,173771360,5680,5680,5680,5680,0
20231114,195700,173771360,5680,5680,5680,5680,0
20231114,195600,173771360,5680,5680,5680,5680,0
20231114,195500,173771360,5680,5680,5680,5680,0
20231114,195400,173771360,5680,5680,5680,5680,0
20231114,195300,173771360,5680,5680,5680,5680,0
20231114,195200,173771360,5680,5680,5680,5680,0
20231114,195100,173771360,5680,5680,5680,5680,0
20231114,195000,173771360,5680,5680,5680,5680,0
20231114,194900,173771360,5680,5680,5680,5680,0
20231114,194800,173771360,5680,5680,5680,5680,0
20231114,194700,173771360,5680,5680,5680,5680,0
20231114,194600,173771360,5680,5680,5680,5680,0
20231114,194500,173771360,5680,5680,5680,5680,0
20231114,194400,173771360,5680,5680,5680,5680,0
20231114,194300,173771360,5680,5680,5680,5680,0
20231114,194200,173771360,5680,5680,5680,5680,0
20231114,194100,173771360,5680,5680,5680,5680,0
20231114,194000,173771360,5680,5680,5680,5680,0
20231114,193900,173771360,5680,5680,5680,5680,0
20231114,193800,173771360,5680,5680,5680,5680,594
20231114,193700,173771360,5680,5680,5680,5680,0
20231114,193600,173771360,5680,5680,5680,5680,0
20231114,193500,173771360,5680,5680,5680,5680,0
20231114,193400,173771360,5680,5680,5680,5680,0
20231114,193300,173771360,5680,5680,5680,5680,0
20231114,193200,173771360,5680,5680,5680,5680,0
20231114,193100,173771360,5680,5680,5680,5680,0
20231114,193000,173771360,5680,5680,5680,5680,0
20231114,192900,173771360,5680,5680,5680,5680,0
20231114,192800,173771360,5680,5680,5680,5680,0
20231114,192700,173771360,5680,5680,5680,5680,0
20231114,192600,173771360,5680,5680,5680,5680,0
20231114,192500,173771360,5680,5680,5680,5680,0
20231114,192400,173771360,5680,5680,5680,5680,0
20231114,192300,173771360,5680,5680,5680,5680,0
20231114,192200,173771360,5680,5680,5680,5680,0
20231114,192100,173771360,5680,5680,5680,5680,0
20231114,192000,173771360,5680,5680,5680,5680,0
20231114,191900,173771360,5680,5680,5680,5680,0
20231114,191800,173771360,5680,5680,5680,5680,0
20231114,191700,173771360,5680,5680,5680,5680,0
20231114,191600,173771360,5680,5680,5680,5680,0
20231114,191500,173771360,5680,5680,5680,5680,0
20231114,191400,173771360,5680,5680,5680,5680,0
20231114,191300,173771360,5680,5680,5680,5680,0
20231114,191200,173771360,5680,5680,5680,5680,0
20231114,191100,173771360,5680,5680,5680,5680,0
20231114,191000,173771360,5680,5680,5680,5680,0
20231114,190900,173771360,5680,5680,5680,5680,0
20231114,190800,173771360,5680,5680,5680,5680,594
20231114,190700,173771360,5680,5680,5680,5680,0
20231114,190600,173771360,5680,5680,5680,5680,0
20231114,190500,173771360,5680,5680,5680,5680,0
20231114,190400,173771360,5680,5680,5680,5680,0
20231114,190300,173771360,5680,5680,5680,5680,0
20231114,190200,173771360,5680,5680,5680,5680,0
20231114,190100,173771360,5680,5680,5680,5680,0
20231114,190000,173771360,5680,5680,5680,5680,0
20231114,185900,173771360,5680,5680,5680,5680,0
20231114,185800,173771360,5680,5680,5680,5680,0
20231114,185700,173771360,5680,5680,5680,5680,0
20231114,185600,173771360,5680,5680,5680,5680,0
20231114,185500,173771360,5680,5680,5680,5680,0
20231114,185400,173771360,5680,5680,5680,5680,0
20231114,185300,173771360,5680,5680,5680,5680,0
20231114,185200,173771360,5680,5680,5680,5680,0
20231114,185100,173771360,5680,5680,5680,5680,0
20231114,185000,173771360,5680,5680,5680,5680,0
20231114,184900,173771360,5680,5680,5680,5680,0
20231114,184800,173771360,5680,5680,5680,5680,0
20231114,184700,173771360,5680,5680,5680,5680,0
20231114,184600,173771360,5680,5680,5680,5680,0
20231114,184500,173771360,5680,5680,5680,5680,0
20231114,184400,173771360,5680,5680,5680,5680,0
20231114,184300,173771360,5680,5680,5680,5680,0
20231114,184200,173771360,5680,5680,5680,5680,0
20231114,184100,173771360,5680,5680,5680,5680,0
20231114,184000,173771360,5680,5680,5680,5680,0
20231114,183900,173771360,5680,5680,5680,5680,0
20231114,183800,173771360,5680,5680,5680,5680,594
20231114,183700,173771360,5680,5680,5680,5680,0
20231114,183600,173771360,5680,5680,5680,5680,0
20231114,183500,173771360,5680,5680,5680,5680,0
20231114,183400,173771360,5680,5680,5680,5680,0
20231114,183300,173771360,5680,5680,5680,5680,0
20231114,183200,173771360,5680,5680,5680,5680,0
20231114,183100,173771360,5680,5680,5680,5680,0
20231114,183000,173771360,5680,5680,5680,5680,0
20231114,182900,173771360,5680,5680,5680,5680,0
20231114,182800,173771360,5680,5680,5680,5680,0
20231114,182700,173771360,5680,5680,5680,5680,0
20231114,182600,173771360,5680,5680,5680,5680,0
20231114,182500,173771360,5680,5680,5680,5680,0
20231114,182400,173771360,5680,5680,5680,5680,0
20231114,182300,173771360,5680,5680,5680,5680,0
20231114,182200,173771360,5680,5680,5680,5680,0
20231114,182100,173771360,5680,5680,5680,5680,0
20231114,182000,173771360,5680,5680,5680,5680,0
20231114,181900,173771360,5680,5680,5680,5680,0
20231114,181800,173771360,5680,5680,5680,5680,0
20231114,181700,173771360,5680,5680,5680,5680,0
20231114,181600,173771360,5680,5680,5680,5680,0
20231114,181500,173771360,5680,5680,5680,5680,0
20231114,181400,173771360,5680,5680,5680,5680,0
20231114,181300,173771360,5680,5680,5680,5680,0
20231114,181200,173771360,5680,5680,5680,5680,0
20231114,181100,173771360,5680,5680,5680,5680,0
20231114,181000,173771360,5680,5680,5680,5680,0
20231114,180900,173771360,5680,5680,5680,5680,0
20231114,180800,173771360,5680,5680,5680,5680,594
20231114,180700,173771360,5680,5680,5680,5680,0
20231114,180600,173771360,5680,5680,5680,5680,0
20231114,180500,173771360,5680,5680,5680,5680,0
20231114,180400,173771360,5680,5680,5680,5680,0
20231114,180300,173771360,5680,5680,5680,5680,0
20231114,180200,173771360,5680,5680,5680,5680,0
20231114,180100,173771360,5680,5680,5680,5680,0
20231114,180000,173771360,5680,5680,5680,5680,0
20231114,175900,173771360,5680,5680,5680,5680,0
20231114,175800,173771360,5680,5680,5680,5680,0
20231114,175700,173771360,5680,5680,5680,5680,0
20231114,175600,173771360,5680,5680,5680,5680,0
20231114,175500,173771360,5680,5680,5680,5680,0
20231114,175400,173771360,5680,5680,5680,5680,0
20231114,175300,173771360,5680,5680,5680,5680,0
20231114,175200,173771360,5680,5680,5680,5680,0
20231114,175100,173771360,5680,5680,5680,5680,0
20231114,175000,173771360,5680,5680,5680,5680,0
20231114,174900,173771360,5680,5680,5680,5680,0
20231114,174800,173771360,5680,5680,5680,5680,0
20231114,174700,173771360,5680,5680,5680,5680,0
20231114,174600,173771360,5680,5680,5680,5680,0
20231114,174500,173771360,5680,5680,5680,5680,0
20231114,174400,173771360,5680,5680,5680,5680,0
20231114,174300,173771360,5680,5680,5680,5680,0
20231114,174200,173771360,5680,5680,5680,5680,0
20231114,174100,173771360,5680,5680,5680,5680,0
20231114,174000,173771360,5680,5680,5680,5680,0
20231114,173900,173771360,5680,5680,5680,5680,0
20231114,173800,173771360,5680,5680,5680,5680,594
20231114,173700,173771360,5680,5680,5680,5680,0
20231114,173600,173771360,5680,5680,5680,5680,0
20231114,173500,173771360,5680,5680,5680,5680,0
20231114,173400,173771360,5680,5680,5680,5680,0
20231114,173300,173771360,5680,5680,5680,5680,0
20231114,173200,173771360,5680,5680,5680,5680,0
20231114,173100,173771360,5680,5680,5680,5680,0
20231114,173000,173771360,5680,5680,5680,5680,0
20231114,172900,173771360,5680,5680,5680,5680,0
20231114,172800,173771360,5680,5680,5680,5680,0
20231114,172700,173771360,5680,5680,5680,5680,0
20231114,172600,173771360,5680,5680,5680,5680,0
20231114,172500,173771360,5680,5680,5680,5680,0
20231114,172400,173771360,5680,5680,5680,5680,0
20231114,172300,173771360,5680,5680,5680,5680,0
20231114,172200,173771360,5680,5680,5680,5680,0
20231114,172100,173771360,5680,5680,5680,5680,0
20231114,172000,173771360,5680,5680,5680,5680,0
20231114,171900,173771360,5680,5680,5680,5680,0
20231114,171800,173771360,5680,5680,5680,5680,0
20231114,171700,173771360,5680,5680,5680,5680,0
20231114,171600,173771360,5680,5680,5680,5680,0
20231114,171500,173771360,5680,5680,5680,5680,0
20231114,171400,173771360,5680,5680,5680,5680,0
20231114,171300,173771360,5680,5680,5680,5680,0
20231114,171200,173771360,5680,5680,5680,5680,0
20231114,171100,173771360,5680,5680,5680,5680,0
20231114,171000,173771360,5680,5680,5680,5680,0
20231114,170900,173771360,5680,5680,5680,5680,0
20231114,170800,173771360,5680,5680,5680,5680,594
20231114,170700,173771360,5680,5680,5680,5680,0
20231114,170600,173771360,5680,5680,5680,5680,0
20231114,170500,173771360,5680,5680,5680,5680,0
20231114,170400,173771360,5680,5680,5680,5680,0
20231114,170300,173771360,5680,5680,5680,5680,0
20231114,170200,173771360,5680,5680,5680,5680,0
20231114,170100,173771360,5680,5680,5680,5680,0
20231114,170000,173771360,5680,5680,5680,5680,0
20231114,165900,173771360,5680,5680,5680,5680,0
20231114,165800,173771360,5680,5680,5680,5680,0
20231114,165700,173771360,5680,5680,5680,5680,0
20231114,165600,173771360,5680,5680,5680,5680,0
20231114,165500,173771360,5680,5680,5680,5680,0
20231114,165400,173771360,5680,5680,5680,5680,0
20231114,165300,173771360,5680,5680,5680,5680,0
20231114,165200,173771360,5680,5680,5680,5680,0
20231114,165100,173771360,5680,5680,5680,5680,0
20231114,165000,173771360,5680,5680,5680,5680,0
20231114,164900,173771360,5680,5680,5680,5680,0
20231114,164800,173771360,5680,5680,5680,5680,0
20231114,164700,173771360,5680,5680,5680,5680,0
20231114,164600,173771360,5680,5680,5680,5680,0
20231114,164500,173771360,5680,5680,5680,5680,0
20231114,164400,173771360,5680,5680,5680,5680,0
20231114,164300,173771360,5680,5680,5680,5680,0
20231114,164200,173771360,5680,5680,5680,5680,0
20231114,164100,173771360,5680,5680,5680,5680,0
20231114,164000,173771360,5680,5680,5680,5680,0
20231114,163900,173771360,5680,5680,5680,5680,0
20231114,163800,173771360,5680,5680,5680,5680,594
20231114,163700,173771360,5680,5680,5680,5680,0
20231114,163600,173771360,5680,5680,5680,5680,0
20231114,163500,173771360,5680,5680,5680,5680,0
20231114,163400,173771360,5680,5680,5680,5680,0
20231114,163300,173771360,5680,5680,5680,5680,0
20231114,163200,173771360,5680,5680,5680,5680,0
20231114,163100,173771360,5680,5680,5680,5680,0
20231114,163000,173771360,5680,5680,5680,5680,0
20231114,162900,173771360,5680,5680,5680,5680,0
20231114,162800,173771360,5680,5680,5680,5680,0
20231114,162700,173771360,5680,5680,5680,5680,0
20231114,162600,173771360,5680,5680,5680,5680,0
20231114,162500,173771360,5680,5680,5680,5680,0
20231114,162400,173771360,5680,5680,5680,5680,0
20231114,162300,173771360,5680,5680,5680,5680,0
20231114,162200,173771360,5680,5680,5680,5680,0
20231114,162100,173771360,5680,5680,5680,5680,0
20231114,162000,173771360,5680,5680,5680,5680,0
20231114,161900,173771360,5680,5680,5680,5680,0
20231114,161800,173771360,5680,5680,5680,5680,0
20231114,161700,173771360,5680,5680,5680,5680,0
20231114,161600,173771360,5680,5680,5680,5680,0
20231114,161500,173771360,5680,5680,5680,5680,0
20231114,161400,173771360,5680,5680,5680,5680,0
20231114,161300,173771360,5680,5680,5680,5680,0
20231114,161200,173771360,5680,5680,5680,5680,0
20231114,161100,173771360,5680,5680,5680,5680,0
20231114,161000,173771360,5680,5680,5680,5680,0
20231114,160900,173771360,5680,5680,5680,5680,0
20231114,160800,173771360,5680,5680,5680,5680,594
20231114,160700,173771360,5680,5680,5680,5680,0
20231114,160600,173771360,5680,5680,5680,5680,0
20231114,160500,173771360,5680,5680,5680,5680,0
20231114,160400,173771360,5680,5680,5680,5680,0
20231114,160300,173771360,5680,5680,5680,5680,0
20231114,160200,173771360,5680,5680,5680,5680,0
20231114,160100,173771360,5680,5680,5680,5680,0
20231114,160000,173771360,5680,5680,5680,5680,0
20231114,155900,173771360,5680,5680,5680,5680,0
20231114,155800,173771360,5680,5680,5680,5680,0
20231114,155700,173771360,5680,5680,5680,5680,0
20231114,155600,173771360,5680,5680,5680,5680,0
20231114,155500,173771360,5680,5680,5680,5680,0
20231114,155400,173771360,5680,5680,5680,5680,0
20231114,155300,173771360,5680,5680,5680,5680,0
20231114,155200,173771360,5680,5680,5680,5680,0
20231114,155100,173771360,5680,5680,5680,5680,0
20231114,155000,173771360,5680,5680,5680,5680,0
20231114,154900,173771360,5680,5680,5680,5680,0
20231114,154800,173771360,5680,5680,5680,5680,0
20231114,154700,173771360,5680,5680,5680,5680,0
20231114,154600,173771360,5680,5680,5680,5680,0
20231114,154500,173771360,5680,5680,5680,5680,0
20231114,154400,173771360,5680,5680,5680,5680,0
20231114,154300,173771360,5680,5680,5680,5680,0
20231114,154200,173771360,5680,5680,5680,5680,0
20231114,154100,173771360,5680,5680,5680,5680,0
20231114,154000,173771360,5680,5680,5680,5680,0
20231114,153900,173771360,5680,5680,5680,5680,0
20231114,153800,173771360,5680,5680,5680,5680,594
20231114,153700,173771360,5680,5680,5680,5680,0
20231114,153600,173771360,5680,5680,5680,5680,0
20231114,153500,173771360,5680,5680,5680,5680,0
20231114,153400,173771360,5680,5680,5680,5680,0
20231114,153300,173771360,5680,5680,5680,5680,0
20231114,153200,173771360,5680,5680,5680,5680,0
20231114,153100,173771360,5680,5680,5680,5680,0
20231114,153000,173771360,5680,5680,5680,5680,594
20231114,152900,170397440,5670,5670,5670,5670,0
20231114,152800,170397440,5670,5670,5670,5670,0
20231114,152700,170397440,5670,5670,5670,5670,0
20231114,152600,170397440,5670,5670,5670,5670,0
20231114,152500,170397440,5670,5670,5670,5670,0
20231114,152400,170397440,5670,5670,5670,5670,0
20231114,152300,170397440,5670,5670,5670,5670,0
20231114,152200,170397440,5670,5670,5670,5670,0
20231114,152100,170397440,5670,5670,5670,5670,0
20231114,152000,170397440,5670,5670,5670,5670,0
20231114,151900,170397440,5670,5670,5670,5670,0
20231114,151800,170397440,5670,5670,5670,5670,1
20231114,151700,170391770,5660,5660,5660,5660,0
20231114,151600,170391770,5660,5660,5660,5660,0
20231114,151500,170391770,5660,5660,5660,5660,0
20231114,151400,170391770,5660,5660,5660,5660,100
20231114,151300,169825770,5670,5670,5670,5670,73
20231114,151200,169411860,5670,5670,5670,5670,0
20231114,151100,169411860,5670,5670,5670,5670,0
20231114,151000,169411860,5670,5670,5670,5670,0
20231114,150900,169411860,5670,5670,5670,5670,88
20231114,150800,168912900,5670,5670,5670,5670,0
20231114,150700,168912900,5670,5670,5670,5670,0
20231114,150600,168912900,5670,5670,5670,5670,0
20231114,150500,168912900,5670,5670,5670,5670,0
20231114,150400,168912900,5670,5670,5670,5670,0
20231114,150300,168912900,5670,5670,5670,5670,0
20231114,150200,168912900,5670,5670,5670,5670,20
20231114,150100,168799500,5670,5670,5670,5670,15
20231114,150000,168714450,5680,5680,5680,5680,0
20231114,145900,168714450,5680,5680,5680,5680,0
20231114,145800,168714450,5680,5680,5680,5680,115
20231114,145700,168061250,5680,5680,5680,5680,0
20231114,145600,168061250,5680,5680,5680,5680,0
20231114,145500,168061250,5680,5680,5680,5680,1
20231114,145400,168055570,5660,5660,5660,5660,12
20231114,145300,167987650,5660,5660,5660,5660,6
20231114,145200,167953690,5660,5660,5660,5660,6
20231114,145100,167919730,5680,5680,5680,5680,0
20231114,145000,167919730,5680,5680,5680,5680,0
20231114,144900,167919730,5680,5680,5680,5680,0
20231114,144800,167919730,5680,5680,5680,5680,0
20231114,144700,167919730,5680,5680,5680,5680,0
20231114,144600,167919730,5680,5680,5680,5680,0
20231114,144500,167919730,5680,5680,5680,5680,0
20231114,144400,167919730,5680,5680,5680,5680,0
20231114,144300,167919730,5680,5680,5680,5680,0
20231114,144200,167919730,5680,5680,5680,5680,0
20231114,144100,167919730,5680,5680,5680,5680,0
20231114,144000,167919730,5680,5680,5680,5680,0
20231114,143900,167919730,5680,5680,5680,5680,0
20231114,143800,167919730,5680,5680,5680,5680,0
20231114,143700,167919730,5680,5680,5680,5680,0
20231114,143600,167919730,5680,5650,5680,5650,501
20231114,143500,165089050,5650,5670,5670,5650,689
20231114,143400,161195900,5680,5680,5680,5680,0
20231114,143300,161195900,5680,5680,5680,5680,0
20231114,143200,161195900,5680,5680,5680,5680,0
20231114,143100,161195900,5680,5680,5680,5680,0
20231114,143000,161195900,5680,5680,5680,5680,1
20231114,142900,161190220,5670,5670,5670,5670,0
20231114,142800,161190220,5670,5670,5670,5670,0
20231114,142700,161190220,5670,5670,5670,5670,0
20231114,142600,161190220,5670,5670,5670,5670,10
20231114,142500,161133520,5690,5690,5690,5690,0
20231114,142400,161133520,5690,5690,5690,5690,0
20231114,142300,161133520,5690,5690,5690,5690,0
20231114,142200,161133520,5690,5690,5690,5690,0
20231114,142100,161133520,5690,5690,5690,5690,0
20231114,142000,161133520,5690,5690,5690,5690,0
20231114,141900,161133520,5690,5690,5690,5690,0
20231114,141800,161133520,5690,5690,5690,5690,0
20231114,141700,161133520,5690,5690,5690,5690,10
20231114,141600,161076620,5690,5690,5690,5690,13
20231114,141500,161002650,5690,5690,5690,5690,77
20231114,141400,160564520,5680,5680,5680,5680,0
20231114,141300,160564520,5680,5680,5680,5680,100
20231114,141200,159996520,5680,5680,5680,5680,0
20231114,141100,159996520,5680,5680,5680,5680,0
20231114,141000,159996520,5680,5680,5680,5680,0
20231114,140900,159996520,5680,5680,5680,5680,53
20231114,140800,159695480,5680,5680,5680,5680,0
20231114,140700,159695480,5680,5680,5680,5680,0
20231114,140600,159695480,5680,5680,5680,5680,0
20231114,140500,159695480,5680,5680,5680,5680,0
20231114,140400,159695480,5680,5680,5680,5680,0
20231114,140300,159695480,5680,5680,5680,5680,0
20231114,140200,159695480,5680,5680,5680,5680,0
20231114,140100,159695480,5680,5680,5680,5680,0
20231114,140000,159695480,5680,5680,5680,5680,0
20231114,135900,159695480,5680,5680,5680,5680,0
20231114,135800,159695480,5680,5680,5680,5680,0
20231114,135700,159695480,5680,5680,5680,5680,1
20231114,135600,159689800,5650,5650,5650,5650,0
20231114,135500,159689800,5650,5650,5650,5650,0
20231114,135400,159689800,5650,5650,5650,5650,0
20231114,135300,159689800,5650,5650,5650,5650,100
20231114,135200,159124800,5650,5660,5660,5650,1100
20231114,135100,152906800,5660,5680,5680,5660,141
20231114,135000,152107940,5680,5670,5680,5670,21
20231114,134900,151988860,5670,5660,5670,5660,202
20231114,134800,150843540,5660,5660,5660,5660,0
20231114,134700,150843540,5660,5660,5660,5660,0
20231114,134600,150843540,5660,5660,5660,5660,41
20231114,134500,150611480,5680,5680,5680,5680,0
20231114,134400,150611480,5680,5680,5680,5680,1
20231114,134300,150605800,5650,5650,5650,5650,1789
20231114,134200,140497950,5650,5670,5670,5650,372
20231114,134100,138396110,5700,5700,5700,5700,0
20231114,134000,138396110,5700,5700,5700,5700,0
20231114,133900,138396110,5700,5700,5700,5700,0
20231114,133800,138396110,5700,5700,5700,5700,0
20231114,133700,138396110,5700,5690,5700,5690,45
20231114,133600,138140050,5690,5690,5690,5690,145
20231114,133500,137315000,5690,5690,5690,5690,0
20231114,133400,137315000,5690,5690,5690,5690,0
20231114,133300,137315000,5690,5690,5690,5690,0
20231114,133200,137315000,5690,5690,5690,5690,0
20231114,133100,137315000,5690,5690,5690,5690,0
20231114,133000,137315000,5690,5690,5690,5690,1
20231114,132900,137309310,5680,5680,5680,5680,2
20231114,132800,137297950,5700,5700,5700,5700,0
20231114,132700,137297950,5700,5700,5700,5700,0
20231114,132600,137297950,5700,5700,5700,5700,0
20231114,132500,137297950,5700,5700,5700,5700,0
20231114,132400,137297950,5700,5700,5700,5700,1
20231114,132300,137292250,5710,5710,5710,5710,0
20231114,132200,137292250,5710,5710,5710,5710,7
20231114,132100,137252280,5710,5710,5710,5710,0
20231114,132000,137252280,5710,5710,5710,5710,505
20231114,131900,134368730,5710,5710,5710,5710,0
20231114,131800,134368730,5710,5710,5710,5710,0
20231114,131700,134368730,5710,5710,5710,5710,0
20231114,131600,134368730,5710,5710,5710,5710,0
20231114,131500,134368730,5710,5710,5710,5710,0
20231114,131400,134368730,5710,5710,5710,5710,7
20231114,131300,134328760,5710,5710,5710,5710,0
20231114,131200,134328760,5710,5710,5710,5710,0
20231114,131100,134328760,5710,5710,5710,5710,1
20231114,131000,134323050,5710,5710,5710,5710,103
20231114,130900,133734920,5710,5710,5710,5710,10
20231114,130800,133677820,5720,5720,5720,5720,0
20231114,130700,133677820,5720,5720,5720,5720,0
20231114,130600,133677820,5720,5720,5720,5720,0
20231114,130500,133677820,5720,5720,5720,5720,0
20231114,130400,133677820,5720,5720,5720,5720,0
20231114,130300,133677820,5720,5720,5720,5720,0
20231114,130200,133677820,5720,5720,5720,5720,0
20231114,130100,133677820,5720,5720,5720,5720,0
20231114,130000,133677820,5720,5720,5720,5720,20
20231114,125900,133563420,5700,5700,5700,5700,40
20231114,125800,133335420,5700,5700,5700,5700,53
20231114,125700,133033320,5720,5720,5720,5720,0
20231114,125600,133033320,5720,5720,5720,5720,0
20231114,125500,133033320,5720,5720,5720,5720,0
20231114,125400,133033320,5720,5720,5720,5720,200
20231114,125300,131889320,5720,5720,5720,5720,0
20231114,125200,131889320,5720,5720,5720,5720,11
20231114,125100,131826400,5720,5720,5720,5720,90
20231114,125000,131311600,5720,5720,5720,5720,0
20231114,124900,131311600,5720,5720,5720,5720,0
20231114,124800,131311600,5720,5720,5720,5720,0
20231114,124700,131311600,5720,5720,5720,5720,100
20231114,124600,130739600,5720,5720,5720,5720,35
20231114,124500,130539400,5720,5720,5720,5720,471
20231114,124400,127845280,5710,5710,5710,5710,0
20231114,124300,127845280,5710,5710,5710,5710,200
20231114,124200,126703280,5700,5700,5700,5700,172
20231114,124100,125722880,5700,5690,5700,5690,315
20231114,124000,123930520,5690,5690,5690,5690,7
20231114,123900,123890690,5680,5680,5680,5680,0
20231114,123800,123890690,5680,5680,5680,5680,9
20231114,123700,123839570,5680,5680,5680,5680,2
20231114,123600,123828210,5670,5670,5670,5670,52
20231114,123500,123533370,5670,5670,5670,5670,0
20231114,123400,123533370,5670,5670,5670,5670,0
20231114,123300,123533370,5670,5670,5670,5670,30
20231114,123200,123363270,5670,5670,5670,5670,0
20231114,123100,123363270,5670,5670,5670,5670,0
20231114,123000,123363270,5670,5670,5670,5670,0
20231114,122900,123363270,5670,5670,5670,5670,0
20231114,122800,123363270,5670,5670,5670,5670,2
20231114,122700,123351930,5670,5670,5670,5670,5
20231114,122600,123323580,5670,5670,5670,5670,0
20231114,122500,123323580,5670,5670,5670,5670,0
20231114,122400,123323580,5670,5670,5670,5670,160
20231114,122300,122416380,5660,5660,5660,5660,0
20231114,122200,122416380,5660,5660,5660,5660,0
20231114,122100,122416380,5660,5660,5660,5660,0
20231114,122000,122416380,5660,5660,5660,5660,0
20231114,121900,122416380,5660,5660,5660,5660,0
20231114,121800,122416380,5660,5660,5660,5660,0
20231114,121700,122416380,5660,5660,5660,5660,0
20231114,121600,122416380,5660,5660,5660,5660,7
20231114,121500,122376760,5660,5660,5660,5660,107
20231114,121400,121771140,5660,5660,5660,5660,0
20231114,121300,121771140,5660,5660,5660,5660,0
20231114,121200,121771140,5660,5660,5660,5660,0
20231114,121100,121771140,5660,5660,5660,5660,0
20231114,121000,121771140,5660,5660,5660,5660,0
20231114,120900,121771140,5660,5660,5660,5660,0
20231114,120800,121771140,5660,5660,5660,5660,0
20231114,120700,121771140,5660,5660,5660,5660,0
20231114,120600,121771140,5660,5660,5660,5660,0
20231114,120500,121771140,5660,5660,5660,5660,0
20231114,120400,121771140,5660,5660,5660,5660,0
20231114,120300,121771140,5660,5660,5660,5660,0
20231114,120200,121771140,5660,5660,5660,5660,0
20231114,120100,121771140,5660,5660,5660,5660,0
20231114,120000,121771140,5660,5660,5660,5660,0
20231114,115900,121771140,5660,5660,5660,5660,0
20231114,115800,121771140,5660,5660,5660,5660,0
20231114,115700,121771140,5660,5660,5660,5660,0
20231114,115600,121771140,5660,5660,5660,5660,20
20231114,115500,121657940,5670,5670,5670,5670,13
20231114,115400,121584230,5670,5670,5670,5670,0
20231114,115300,121584230,5670,5670,5670,5670,1
20231114,115200,121578560,5670,5670,5670,5670,0
20231114,115100,121578560,5670,5670,5670,5670,1
20231114,115000,121572890,5670,5670,5670,5670,0
20231114,114900,121572890,5670,5670,5670,5670,0
20231114,114800,121572890,5670,5670,5670,5670,0
20231114,114700,121572890,5670,5670,5670,5670,0
20231114,114600,121572890,5670,5670,5670,5670,0
20231114,114500,121572890,5670,5670,5670,5670,0
20231114,114400,121572890,5670,5670,5670,5670,0
20231114,114300,121572890,5670,5670,5670,5670,0
20231114,114200,121572890,5670,5670,5670,5670,0
20231114,114100,121572890,5670,5670,5670,5670,0
20231114,114000,121572890,5670,5670,5670,5670,0
20231114,113900,121572890,5670,5670,5670,5670,0
20231114,113800,121572890,5670,5670,5670,5670,0
20231114,113700,121572890,5670,5670,5670,5670,0
20231114,113600,121572890,5670,5660,5670,5660,16
20231114,113500,121482320,5660,5660,5660,5660,0
20231114,113400,121482320,5660,5660,5660,5660,0
20231114,113300,121482320,5660,5670,5670,5660,14
20231114,113200,121402950,5620,5660,5660,5620,800
20231114,113100,116892670,5680,5680,5680,5680,29
20231114,113000,116727950,5680,5680,5680,5680,0
20231114,112900,116727950,5680,5680,5680,5680,183
20231114,112800,115688510,5690,5690,5690,5690,0
20231114,112700,115688510,5690,5690,5690,5690,0
20231114,112600,115688510,5690,5690,5690,5690,0
20231114,112500,115688510,5690,5690,5690,5690,18
20231114,112400,115586090,5690,5690,5690,5690,5
20231114,112300,115557640,5690,5690,5690,5690,0
20231114,112200,115557640,5690,5690,5690,5690,0
20231114,112100,115557640,5690,5690,5690,5690,0
20231114,112000,115557640,5690,5690,5690,5690,0
20231114,111900,115557640,5690,5690,5690,5690,11
20231114,111800,115495050,5690,5690,5690,5690,0
20231114,111700,115495050,5690,5690,5690,5690,0
20231114,111600,115495050,5690,5690,5690,5690,0
20231114,111500,115495050,5690,5690,5690,5690,0
20231114,111400,115495050,5690,5690,5690,5690,0
20231114,111300,115495050,5690,5690,5690,5690,1
20231114,111200,115489360,5680,5680,5680,5680,0
20231114,111100,115489360,5680,5680,5680,5680,0
20231114,111000,115489360,5680,5670,5680,5670,622
20231114,110900,111956990,5670,5670,5670,5670,0
20231114,110800,111956990,5670,5670,5670,5670,0
20231114,110700,111956990,5670,5670,5670,5670,0
20231114,110600,111956990,5670,5670,5670,5670,100
20231114,110500,111389990,5670,5670,5670,5670,0
20231114,110400,111389990,5670,5670,5670,5670,0
20231114,110300,111389990,5670,5670,5670,5670,10
20231114,110200,111333290,5670,5670,5670,5670,15
20231114,110100,111248240,5670,5670,5670,5670,275
20231114,110000,109688990,5670,5670,5670,5670,0
20231114,105900,109688990,5670,5670,5670,5670,0
20231114,105800,109688990,5670,5670,5670,5670,3
20231114,105700,109671980,5670,5670,5670,5670,10
20231114,105600,109615280,5670,5670,5670,5670,91
20231114,105500,109099310,5670,5670,5670,5670,10
20231114,105400,109042610,5670,5670,5670,5670,83
20231114,105300,108572000,5670,5670,5670,5670,0
20231114,105200,108572000,5670,5670,5670,5670,1
20231114,105100,108566330,5670,5670,5670,5670,0
20231114,105000,108566330,5670,5670,5670,5670,0
20231114,104900,108566330,5670,5660,5670,5660,12
20231114,104800,108498390,5660,5660,5660,5660,0
20231114,104700,108498390,5660,5660,5660,5660,0
20231114,104600,108498390,5660,5660,5660,5660,2
20231114,104500,108487070,5680,5680,5680,5680,0
20231114,104400,108487070,5680,5680,5680,5680,0
20231114,104300,108487070,5680,5680,5680,5680,0
20231114,104200,108487070,5680,5680,5680,5680,0
20231114,104100,108487070,5680,5680,5680,5680,0
20231114,104000,108487070,5680,5680,5680,5680,4
20231114,103900,108464350,5680,5680,5680,5680,0
20231114,103800,108464350,5680,5660,5680,5660,14
20231114,103700,108385090,5660,5660,5660,5660,0
20231114,103600,108385090,5660,5660,5660,5660,1
20231114,103500,108379430,5660,5660,5660,5660,0
20231114,103400,108379430,5660,5660,5660,5660,0
20231114,103300,108379430,5660,5660,5660,5660,0
20231114,103200,108379430,5660,5670,5670,5660,378
20231114,103100,106239170,5670,5670,5670,5670,0
20231114,103000,106239170,5670,5670,5670,5670,22
20231114,102900,106114430,5670,5670,5670,5670,0
20231114,102800,106114430,5670,5670,5670,5670,0
20231114,102700,106114430,5670,5670,5670,5670,5
20231114,102600,106086080,5660,5660,5660,5660,0
20231114,102500,106086080,5660,5660,5660,5660,0
20231114,102400,106086080,5660,5660,5660,5660,0
20231114,102300,106086080,5660,5660,5660,5660,0
20231114,102200,106086080,5660,5660,5660,5660,1
20231114,102100,106080420,5660,5660,5660,5660,50
20231114,102000,105797420,5660,5660,5660,5660,124
20231114,101900,105095580,5660,5660,5660,5660,0
20231114,101800,105095580,5660,5660,5660,5660,1
20231114,101700,105089920,5620,5620,5620,5620,0
20231114,101600,105089920,5620,5620,5620,5620,0
20231114,101500,105089920,5620,5620,5620,5620,0
20231114,101400,105089920,5620,5620,5620,5620,0
20231114,101300,105089920,5620,5620,5620,5620,0
20231114,101200,105089920,5620,5620,5620,5620,0
20231114,101100,105089920,5620,5620,5620,5620,0
20231114,101000,105089920,5620,5620,5620,5620,0
20231114,100900,105089920,5620,5620,5620,5620,0
20231114,100800,105089920,5620,5670,5670,5620,200
20231114,100700,103962910,5670,5670,5670,5670,0
20231114,100600,103962910,5670,5670,5670,5670,350
20231114,100500,101978410,5670,5670,5670,5670,324
20231114,100400,100141330,5670,5670,5670,5670,507
20231114,100300,97266640,5670,5670,5670,5670,69
20231114,100200,96875410,5670,5660,5670,5660,1966
20231114,100100,85747840,5660,5660,5660,5660,210
20231114,100000,84559240,5660,5660,5660,5660,17
20231114,095900,84463020,5660,5660,5660,5660,0
20231114,095800,84463020,5660,5660,5660,5660,0
20231114,095700,84463020,5660,5660,5660,5660,0
20231114,095600,84463020,5660,5660,5660,5660,10
20231114,095500,84406420,5660,5660,5660,5660,7
20231114,095400,84366800,5670,5670,5670,5670,1
20231114,095300,84361130,5630,5650,5650,5630,550
20231114,095200,81259260,5670,5670,5670,5670,504
20231114,095100,78401580,5670,5670,5670,5670,88
20231114,095000,77902620,5670,5670,5670,5660,317
20231114,094900,76106230,5680,5680,5680,5680,64
20231114,094800,75742710,5680,5680,5680,5680,235
20231114,094700,74407910,5690,5690,5690,5690,5
20231114,094600,74379460,5690,5690,5690,5690,1
20231114,094500,74373770,5680,5680,5680,5680,1
20231114,094400,74368090,5700,5700,5700,5700,0
20231114,094300,74368090,5700,5700,5700,5700,1
20231114,094200,74362390,5690,5690,5690,5690,1
20231114,094100,74356700,5680,5680,5680,5680,0
20231114,094000,74356700,5680,5680,5680,5680,0
20231114,093900,74356700,5680,5680,5680,5680,1
20231114,093800,74351020,5720,5720,5720,5710,424
20231114,093700,71927400,5710,5700,5710,5660,531
20231114,093600,68900260,5700,5700,5700,5700,261
20231114,093500,67412560,5700,5700,5700,5700,0
20231114,093400,67412560,5700,5680,5700,5680,160
20231114,093300,66502410,5680,5680,5680,5680,0
20231114,093200,66502410,5680,5680,5680,5680,0
20231114,093100,66502410,5680,5670,5680,5670,520
20231114,093000,63553990,5680,5680,5680,5680,1
20231114,092900,63548310,5690,5690,5690,5690,0
20231114,092800,63548310,5690,5660,5690,5660,232
20231114,092700,62228560,5640,5640,5640,5640,0
20231114,092600,62228560,5640,5670,5670,5640,150
20231114,092500,61380660,5700,5700,5700,5700,1
20231114,092400,61374960,5700,5700,5700,5700,671
20231114,092300,57550260,5700,5710,5710,5700,445
20231114,092200,55013740,5670,5700,5700,5670,1012
20231114,092100,49245910,5700,5700,5700,5700,30
20231114,092000,49074910,5670,5670,5690,5670,1124
20231114,091900,42689560,5650,5650,5650,5650,74
20231114,091800,42271460,5640,5660,5670,5640,307
20231114,091700,40532760,5660,5660,5660,5660,400
20231114,091600,38268760,5620,5620,5620,5620,0
20231114,091500,38268760,5620,5640,5640,5620,286
20231114,091400,36661060,5680,5680,5680,5680,0
20231114,091300,36661060,5680,5650,5680,5650,200
20231114,091200,35527160,5650,5650,5650,5650,200
20231114,091100,34397160,5690,5690,5690,5690,0
20231114,091000,34397160,5690,5690,5690,5690,0
20231114,090900,34397160,5690,5680,5690,5680,268
20231114,090800,32873150,5670,5670,5670,5670,431
20231114,090700,30429380,5670,5670,5670,5670,1865
20231114,090600,19854830,5670,5660,5670,5660,1353
20231114,090500,12188900,5670,5660,5670,5660,501
20231114,090400,9353230,5660,5660,5660,5660,1
20231114,090300,9347570,5650,5650,5650,5650,615
20231114,090200,5872820,5650,5650,5660,5650,604
20231114,090100,2459510,5650,5620,5650,5620,221
20231114,090000,1215220,5610,5600,5610,5600,217