KissMeData/222110/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,203200,22317880,5440,5440,5440,5440,15
20231116,203100,22317880,5440,5440,5440,5440,0
20231116,203000,22317880,5440,5440,5440,5440,0
20231116,202900,22317880,5440,5440,5440,5440,0
20231116,202800,22317880,5440,5440,5440,5440,0
20231116,202700,22317880,5440,5440,5440,5440,0
20231116,202600,22317880,5440,5440,5440,5440,0
20231116,202500,22317880,5440,5440,5440,5440,0
20231116,202400,22317880,5440,5440,5440,5440,0
20231116,202300,22317880,5440,5440,5440,5440,0
20231116,202200,22317880,5440,5440,5440,5440,0
20231116,202100,22317880,5440,5440,5440,5440,0
20231116,202000,22317880,5440,5440,5440,5440,0
20231116,201900,22317880,5440,5440,5440,5440,0
20231116,201800,22317880,5440,5440,5440,5440,0
20231116,201700,22317880,5440,5440,5440,5440,0
20231116,201600,22317880,5440,5440,5440,5440,0
20231116,201500,22317880,5440,5440,5440,5440,0
20231116,201400,22317880,5440,5440,5440,5440,0
20231116,201300,22317880,5440,5440,5440,5440,0
20231116,201200,22317880,5440,5440,5440,5440,0
20231116,201100,22317880,5440,5440,5440,5440,0
20231116,201000,22317880,5440,5440,5440,5440,0
20231116,200900,22317880,5440,5440,5440,5440,0
20231116,200800,22317880,5440,5440,5440,5440,0
20231116,200700,22317880,5440,5440,5440,5440,0
20231116,200600,22317880,5440,5440,5440,5440,0
20231116,200500,22317880,5440,5440,5440,5440,0
20231116,200400,22317880,5440,5440,5440,5440,0
20231116,200300,22317880,5440,5440,5440,5440,0
20231116,200200,22317880,5440,5440,5440,5440,15
20231116,200100,22317880,5440,5440,5440,5440,0
20231116,200000,22317880,5440,5440,5440,5440,0
20231116,195900,22317880,5440,5440,5440,5440,0
20231116,195800,22317880,5440,5440,5440,5440,0
20231116,195700,22317880,5440,5440,5440,5440,0
20231116,195600,22317880,5440,5440,5440,5440,0
20231116,195500,22317880,5440,5440,5440,5440,0
20231116,195400,22317880,5440,5440,5440,5440,0
20231116,195300,22317880,5440,5440,5440,5440,0
20231116,195200,22317880,5440,5440,5440,5440,0
20231116,195100,22317880,5440,5440,5440,5440,0
20231116,195000,22317880,5440,5440,5440,5440,0
20231116,194900,22317880,5440,5440,5440,5440,0
20231116,194800,22317880,5440,5440,5440,5440,0
20231116,194700,22317880,5440,5440,5440,5440,0
20231116,194600,22317880,5440,5440,5440,5440,0
20231116,194500,22317880,5440,5440,5440,5440,0
20231116,194400,22317880,5440,5440,5440,5440,0
20231116,194300,22317880,5440,5440,5440,5440,0
20231116,194200,22317880,5440,5440,5440,5440,0
20231116,194100,22317880,5440,5440,5440,5440,0
20231116,194000,22317880,5440,5440,5440,5440,0
20231116,193900,22317880,5440,5440,5440,5440,0
20231116,193800,22317880,5440,5440,5440,5440,0
20231116,193700,22317880,5440,5440,5440,5440,0
20231116,193600,22317880,5440,5440,5440,5440,0
20231116,193500,22317880,5440,5440,5440,5440,0
20231116,193400,22317880,5440,5440,5440,5440,0
20231116,193300,22317880,5440,5440,5440,5440,0
20231116,193200,22317880,5440,5440,5440,5440,15
20231116,193100,22317880,5440,5440,5440,5440,0
20231116,193000,22317880,5440,5440,5440,5440,0
20231116,192900,22317880,5440,5440,5440,5440,0
20231116,192800,22317880,5440,5440,5440,5440,0
20231116,192700,22317880,5440,5440,5440,5440,0
20231116,192600,22317880,5440,5440,5440,5440,0
20231116,192500,22317880,5440,5440,5440,5440,0
20231116,192400,22317880,5440,5440,5440,5440,0
20231116,192300,22317880,5440,5440,5440,5440,0
20231116,192200,22317880,5440,5440,5440,5440,0
20231116,192100,22317880,5440,5440,5440,5440,0
20231116,192000,22317880,5440,5440,5440,5440,0
20231116,191900,22317880,5440,5440,5440,5440,0
20231116,191800,22317880,5440,5440,5440,5440,0
20231116,191700,22317880,5440,5440,5440,5440,0
20231116,191600,22317880,5440,5440,5440,5440,0
20231116,191500,22317880,5440,5440,5440,5440,0
20231116,191400,22317880,5440,5440,5440,5440,0
20231116,191300,22317880,5440,5440,5440,5440,0
20231116,191200,22317880,5440,5440,5440,5440,0
20231116,191100,22317880,5440,5440,5440,5440,0
20231116,191000,22317880,5440,5440,5440,5440,0
20231116,190900,22317880,5440,5440,5440,5440,0
20231116,190800,22317880,5440,5440,5440,5440,0
20231116,190700,22317880,5440,5440,5440,5440,0
20231116,190600,22317880,5440,5440,5440,5440,0
20231116,190500,22317880,5440,5440,5440,5440,0
20231116,190400,22317880,5440,5440,5440,5440,0
20231116,190300,22317880,5440,5440,5440,5440,0
20231116,190200,22317880,5440,5440,5440,5440,15
20231116,190100,22317880,5440,5440,5440,5440,0
20231116,190000,22317880,5440,5440,5440,5440,0
20231116,185900,22317880,5440,5440,5440,5440,0
20231116,185800,22317880,5440,5440,5440,5440,0
20231116,185700,22317880,5440,5440,5440,5440,0
20231116,185600,22317880,5440,5440,5440,5440,0
20231116,185500,22317880,5440,5440,5440,5440,0
20231116,185400,22317880,5440,5440,5440,5440,0
20231116,185300,22317880,5440,5440,5440,5440,0
20231116,185200,22317880,5440,5440,5440,5440,0
20231116,185100,22317880,5440,5440,5440,5440,0
20231116,185000,22317880,5440,5440,5440,5440,0
20231116,184900,22317880,5440,5440,5440,5440,0
20231116,184800,22317880,5440,5440,5440,5440,0
20231116,184700,22317880,5440,5440,5440,5440,0
20231116,184600,22317880,5440,5440,5440,5440,0
20231116,184500,22317880,5440,5440,5440,5440,0
20231116,184400,22317880,5440,5440,5440,5440,0
20231116,184300,22317880,5440,5440,5440,5440,0
20231116,184200,22317880,5440,5440,5440,5440,0
20231116,184100,22317880,5440,5440,5440,5440,0
20231116,184000,22317880,5440,5440,5440,5440,0
20231116,183900,22317880,5440,5440,5440,5440,0
20231116,183800,22317880,5440,5440,5440,5440,0
20231116,183700,22317880,5440,5440,5440,5440,0
20231116,183600,22317880,5440,5440,5440,5440,0
20231116,183500,22317880,5440,5440,5440,5440,0
20231116,183400,22317880,5440,5440,5440,5440,0
20231116,183300,22317880,5440,5440,5440,5440,0
20231116,183200,22317880,5440,5440,5440,5440,15
20231116,183100,22317880,5440,5440,5440,5440,0
20231116,183000,22317880,5440,5440,5440,5440,0
20231116,182900,22317880,5440,5440,5440,5440,0
20231116,182800,22317880,5440,5440,5440,5440,0
20231116,182700,22317880,5440,5440,5440,5440,0
20231116,182600,22317880,5440,5440,5440,5440,0
20231116,182500,22317880,5440,5440,5440,5440,0
20231116,182400,22317880,5440,5440,5440,5440,0
20231116,182300,22317880,5440,5440,5440,5440,0
20231116,182200,22317880,5440,5440,5440,5440,0
20231116,182100,22317880,5440,5440,5440,5440,0
20231116,182000,22317880,5440,5440,5440,5440,0
20231116,181900,22317880,5440,5440,5440,5440,0
20231116,181800,22317880,5440,5440,5440,5440,0
20231116,181700,22317880,5440,5440,5440,5440,0
20231116,181600,22317880,5440,5440,5440,5440,0
20231116,181500,22317880,5440,5440,5440,5440,0
20231116,181400,22317880,5440,5440,5440,5440,0
20231116,181300,22317880,5440,5440,5440,5440,0
20231116,181200,22317880,5440,5440,5440,5440,0
20231116,181100,22317880,5440,5440,5440,5440,0
20231116,181000,22317880,5440,5440,5440,5440,0
20231116,180900,22317880,5440,5440,5440,5440,0
20231116,180800,22317880,5440,5440,5440,5440,0
20231116,180700,22317880,5440,5440,5440,5440,0
20231116,180600,22317880,5440,5440,5440,5440,0
20231116,180500,22317880,5440,5440,5440,5440,0
20231116,180400,22317880,5440,5440,5440,5440,0
20231116,180300,22317880,5440,5440,5440,5440,0
20231116,180200,22317880,5440,5440,5440,5440,15
20231116,180100,22317880,5440,5440,5440,5440,0
20231116,180000,22317880,5440,5440,5440,5440,0
20231116,175900,22317880,5440,5440,5440,5440,0
20231116,175800,22317880,5440,5440,5440,5440,0
20231116,175700,22317880,5440,5440,5440,5440,0
20231116,175600,22317880,5440,5440,5440,5440,0
20231116,175500,22317880,5440,5440,5440,5440,0
20231116,175400,22317880,5440,5440,5440,5440,0
20231116,175300,22317880,5440,5440,5440,5440,0
20231116,175200,22317880,5440,5440,5440,5440,0
20231116,175100,22317880,5440,5440,5440,5440,0
20231116,175000,22317880,5440,5440,5440,5440,0
20231116,174900,22317880,5440,5440,5440,5440,0
20231116,174800,22317880,5440,5440,5440,5440,0
20231116,174700,22317880,5440,5440,5440,5440,0
20231116,174600,22317880,5440,5440,5440,5440,0
20231116,174500,22317880,5440,5440,5440,5440,0
20231116,174400,22317880,5440,5440,5440,5440,0
20231116,174300,22317880,5440,5440,5440,5440,0
20231116,174200,22317880,5440,5440,5440,5440,0
20231116,174100,22317880,5440,5440,5440,5440,0
20231116,174000,22317880,5440,5440,5440,5440,0
20231116,173900,22317880,5440,5440,5440,5440,0
20231116,173800,22317880,5440,5440,5440,5440,0
20231116,173700,22317880,5440,5440,5440,5440,0
20231116,173600,22317880,5440,5440,5440,5440,0
20231116,173500,22317880,5440,5440,5440,5440,0
20231116,173400,22317880,5440,5440,5440,5440,0
20231116,173300,22317880,5440,5440,5440,5440,0
20231116,173200,22317880,5440,5440,5440,5440,15
20231116,173100,22317880,5440,5440,5440,5440,0
20231116,173000,22317880,5440,5440,5440,5440,0
20231116,172900,22317880,5440,5440,5440,5440,0
20231116,172800,22317880,5440,5440,5440,5440,0
20231116,172700,22317880,5440,5440,5440,5440,0
20231116,172600,22317880,5440,5440,5440,5440,0
20231116,172500,22317880,5440,5440,5440,5440,0
20231116,172400,22317880,5440,5440,5440,5440,0
20231116,172300,22317880,5440,5440,5440,5440,0
20231116,172200,22317880,5440,5440,5440,5440,0
20231116,172100,22317880,5440,5440,5440,5440,0
20231116,172000,22317880,5440,5440,5440,5440,0
20231116,171900,22317880,5440,5440,5440,5440,0
20231116,171800,22317880,5440,5440,5440,5440,0
20231116,171700,22317880,5440,5440,5440,5440,0
20231116,171600,22317880,5440,5440,5440,5440,0
20231116,171500,22317880,5440,5440,5440,5440,0
20231116,171400,22317880,5440,5440,5440,5440,0
20231116,171300,22317880,5440,5440,5440,5440,0
20231116,171200,22317880,5440,5440,5440,5440,0
20231116,171100,22317880,5440,5440,5440,5440,0
20231116,171000,22317880,5440,5440,5440,5440,0
20231116,170900,22317880,5440,5440,5440,5440,0
20231116,170800,22317880,5440,5440,5440,5440,0
20231116,170700,22317880,5440,5440,5440,5440,0
20231116,170600,22317880,5440,5440,5440,5440,0
20231116,170500,22317880,5440,5440,5440,5440,0
20231116,170400,22317880,5440,5440,5440,5440,0
20231116,170300,22317880,5440,5440,5440,5440,0
20231116,170200,22317880,5440,5440,5440,5440,15
20231116,170100,22317880,5440,5440,5440,5440,0
20231116,170000,22317880,5440,5440,5440,5440,0
20231116,165900,22317880,5440,5440,5440,5440,0
20231116,165800,22317880,5440,5440,5440,5440,0
20231116,165700,22317880,5440,5440,5440,5440,0
20231116,165600,22317880,5440,5440,5440,5440,0
20231116,165500,22317880,5440,5440,5440,5440,0
20231116,165400,22317880,5440,5440,5440,5440,0
20231116,165300,22317880,5440,5440,5440,5440,0
20231116,165200,22317880,5440,5440,5440,5440,0
20231116,165100,22317880,5440,5440,5440,5440,0
20231116,165000,22317880,5440,5440,5440,5440,0
20231116,164900,22317880,5440,5440,5440,5440,0
20231116,164800,22317880,5440,5440,5440,5440,0
20231116,164700,22317880,5440,5440,5440,5440,0
20231116,164600,22317880,5440,5440,5440,5440,0
20231116,164500,22317880,5440,5440,5440,5440,0
20231116,164400,22317880,5440,5440,5440,5440,0
20231116,164300,22317880,5440,5440,5440,5440,0
20231116,164200,22317880,5440,5440,5440,5440,0
20231116,164100,22317880,5440,5440,5440,5440,0
20231116,164000,22317880,5440,5440,5440,5440,0
20231116,163900,22317880,5440,5440,5440,5440,0
20231116,163800,22317880,5440,5440,5440,5440,0
20231116,163700,22317880,5440,5440,5440,5440,0
20231116,163600,22317880,5440,5440,5440,5440,0
20231116,163500,22317880,5440,5440,5440,5440,0
20231116,163400,22317880,5440,5440,5440,5440,0
20231116,163300,22317880,5440,5440,5440,5440,0
20231116,163200,22317880,5440,5440,5440,5440,15
20231116,163100,22317880,5440,5440,5440,5440,0
20231116,163000,22317880,5440,5440,5440,5440,15
20231116,162900,22236280,5440,5440,5440,5440,0
20231116,162800,22236280,5440,5440,5440,5440,0
20231116,162700,22236280,5440,5440,5440,5440,0
20231116,162600,22236280,5440,5440,5440,5440,0
20231116,162500,22236280,5440,5440,5440,5440,0
20231116,162400,22236280,5440,5440,5440,5440,0
20231116,162300,22236280,5440,5440,5440,5440,0
20231116,162200,22236280,5440,5440,5440,5440,0
20231116,162100,22236280,5440,5440,5440,5440,0
20231116,162000,22236280,5440,5440,5440,5440,0
20231116,161900,22236280,5440,5440,5440,5440,0
20231116,161800,22236280,5440,5440,5440,5440,0
20231116,161700,22236280,5440,5440,5440,5440,0
20231116,161600,22236280,5440,5440,5440,5440,0
20231116,161500,22236280,5440,5440,5440,5440,0
20231116,161400,22236280,5440,5440,5440,5440,0
20231116,161300,22236280,5440,5440,5440,5440,0
20231116,161200,22236280,5440,5430,5440,5430,2
20231116,161100,22225410,5400,5420,5420,5400,2
20231116,161000,22214590,5440,5440,5440,5440,0
20231116,160900,22214590,5440,5440,5440,5440,0
20231116,160800,22214590,5440,5440,5440,5440,0
20231116,160700,22214590,5440,5440,5440,5440,0
20231116,160600,22214590,5440,5430,5440,5430,2
20231116,160500,22203720,5440,5430,5440,5430,2
20231116,160400,22192850,5430,5430,5430,5430,0
20231116,160300,22192850,5430,5430,5430,5430,0
20231116,160200,22192850,5430,5430,5430,5430,0
20231116,160100,22192850,5430,5430,5430,5430,1
20231116,160000,22187420,5440,5420,5440,5420,38
20231116,155900,21981080,5430,5430,5430,5430,0
20231116,155800,21981080,5430,5430,5430,5430,0
20231116,155700,21981080,5430,5430,5430,5430,0
20231116,155600,21981080,5430,5430,5430,5430,1
20231116,155500,21975650,5400,5380,5400,5380,86
20231116,155400,21511950,5400,5400,5400,5400,0
20231116,155300,21511950,5400,5400,5400,5400,0
20231116,155200,21511950,5400,5400,5400,5400,0
20231116,155100,21511950,5400,5400,5400,5400,0
20231116,155000,21511950,5400,5400,5400,5400,0
20231116,154900,21511950,5400,5400,5400,5400,0
20231116,154800,21511950,5400,5400,5400,5400,0
20231116,154700,21511950,5400,5400,5400,5400,0
20231116,154600,21511950,5400,5400,5400,5400,0
20231116,154500,21511950,5400,5400,5400,5400,0
20231116,154400,21511950,5400,5400,5400,5400,0
20231116,154300,21511950,5400,5400,5400,5400,0
20231116,154200,21511950,5400,5380,5400,5380,2
20231116,154100,21501170,5420,5420,5420,5420,0
20231116,154000,21501170,5420,5420,5420,5420,0
20231116,153900,21501170,5420,5420,5420,5420,0
20231116,153800,21501170,5420,5420,5420,5420,0
20231116,153700,21501170,5420,5420,5420,5420,0
20231116,153600,21501170,5420,5420,5420,5420,0
20231116,153500,21501170,5420,5420,5420,5420,0
20231116,153400,21501170,5420,5420,5420,5420,0
20231116,153300,21501170,5420,5420,5420,5420,0
20231116,153200,21501170,5420,5420,5420,5420,0
20231116,153100,21501170,5420,5420,5420,5420,0
20231116,153000,21501170,5420,5420,5420,5420,0
20231116,152900,21501170,5420,5420,5420,5420,0
20231116,152800,21501170,5420,5420,5420,5420,0
20231116,152700,21501170,5420,5420,5420,5420,1
20231116,152600,21495750,5310,5310,5310,5310,0
20231116,152500,21495750,5310,5310,5310,5310,0
20231116,152400,21495750,5310,5380,5380,5310,500
20231116,152300,18827210,5430,5430,5430,5430,0
20231116,152200,18827210,5430,5430,5430,5430,0
20231116,152100,18827210,5430,5430,5430,5430,0
20231116,152000,18827210,5430,5430,5430,5430,0
20231116,151900,18827210,5430,5430,5430,5430,0
20231116,151800,18827210,5430,5430,5430,5430,0
20231116,151700,18827210,5430,5430,5430,5430,0
20231116,151600,18827210,5430,5430,5430,5430,0
20231116,151500,18827210,5430,5430,5430,5430,0
20231116,151400,18827210,5430,5430,5430,5430,0
20231116,151300,18827210,5430,5430,5430,5430,0
20231116,151200,18827210,5430,5430,5430,5430,0
20231116,151100,18827210,5430,5430,5430,5430,0
20231116,151000,18827210,5430,5430,5430,5430,0
20231116,150900,18827210,5430,5430,5430,5430,0
20231116,150800,18827210,5430,5430,5430,5430,0
20231116,150700,18827210,5430,5430,5430,5430,0
20231116,150600,18827210,5430,5430,5430,5430,0
20231116,150500,18827210,5430,5430,5430,5430,0
20231116,150400,18827210,5430,5430,5430,5430,0
20231116,150300,18827210,5430,5420,5430,5420,6
20231116,150200,18794680,5430,5430,5430,5430,0
20231116,150100,18794680,5430,5430,5430,5430,0
20231116,150000,18794680,5430,5430,5430,5430,0
20231116,145900,18794680,5430,5430,5430,5430,0
20231116,145800,18794680,5430,5430,5430,5430,0
20231116,145700,18794680,5430,5430,5430,5430,0
20231116,145600,18794680,5430,5430,5430,5430,0
20231116,145500,18794680,5430,5430,5430,5430,0
20231116,145400,18794680,5430,5430,5430,5430,0
20231116,145300,18794680,5430,5430,5430,5430,0
20231116,145200,18794680,5430,5430,5430,5430,0
20231116,145100,18794680,5430,5430,5430,5430,0
20231116,145000,18794680,5430,5430,5430,5430,0
20231116,144900,18794680,5430,5430,5430,5430,0
20231116,144800,18794680,5430,5430,5430,5430,0
20231116,144700,18794680,5430,5430,5430,5430,0
20231116,144600,18794680,5430,5430,5430,5430,0
20231116,144500,18794680,5430,5430,5430,5430,0
20231116,144400,18794680,5430,5430,5430,5430,0
20231116,144300,18794680,5430,5430,5430,5430,0
20231116,144200,18794680,5430,5430,5430,5430,0
20231116,144100,18794680,5430,5430,5430,5430,0
20231116,144000,18794680,5430,5430,5430,5430,0
20231116,143900,18794680,5430,5430,5430,5430,0
20231116,143800,18794680,5430,5430,5430,5430,0
20231116,143700,18794680,5430,5430,5430,5430,0
20231116,143600,18794680,5430,5430,5430,5430,0
20231116,143500,18794680,5430,5430,5430,5430,0
20231116,143400,18794680,5430,5430,5430,5430,0
20231116,143300,18794680,5430,5430,5430,5430,0
20231116,143200,18794680,5430,5430,5430,5430,0
20231116,143100,18794680,5430,5430,5430,5430,0
20231116,143000,18794680,5430,5430,5430,5430,0
20231116,142900,18794680,5430,5430,5430,5430,0
20231116,142800,18794680,5430,5430,5430,5430,0
20231116,142700,18794680,5430,5430,5430,5430,0
20231116,142600,18794680,5430,5430,5430,5430,0
20231116,142500,18794680,5430,5430,5430,5430,0
20231116,142400,18794680,5430,5430,5430,5430,0
20231116,142300,18794680,5430,5430,5430,5430,0
20231116,142200,18794680,5430,5430,5430,5430,0
20231116,142100,18794680,5430,5430,5430,5430,0
20231116,142000,18794680,5430,5430,5430,5430,0
20231116,141900,18794680,5430,5430,5430,5430,0
20231116,141800,18794680,5430,5430,5430,5430,0
20231116,141700,18794680,5430,5430,5430,5430,0
20231116,141600,18794680,5430,5430,5430,5430,0
20231116,141500,18794680,5430,5430,5430,5430,0
20231116,141400,18794680,5430,5430,5430,5430,0
20231116,141300,18794680,5430,5430,5430,5430,0
20231116,141200,18794680,5430,5430,5430,5430,0
20231116,141100,18794680,5430,5430,5430,5430,0
20231116,141000,18794680,5430,5430,5430,5430,0
20231116,140900,18794680,5430,5430,5430,5430,0
20231116,140800,18794680,5430,5430,5430,5430,0
20231116,140700,18794680,5430,5430,5430,5430,0
20231116,140600,18794680,5430,5430,5430,5430,0
20231116,140500,18794680,5430,5430,5430,5430,0
20231116,140400,18794680,5430,5430,5430,5430,70
20231116,140300,18414580,5440,5440,5440,5440,0
20231116,140200,18414580,5440,5440,5440,5440,0
20231116,140100,18414580,5440,5440,5440,5440,0
20231116,140000,18414580,5440,5440,5440,5440,0
20231116,135900,18414580,5440,5440,5440,5440,0
20231116,135800,18414580,5440,5440,5440,5440,0
20231116,135700,18414580,5440,5440,5440,5440,0
20231116,135600,18414580,5440,5440,5440,5440,0
20231116,135500,18414580,5440,5440,5440,5440,0
20231116,135400,18414580,5440,5440,5440,5440,0
20231116,135300,18414580,5440,5440,5440,5440,0
20231116,135200,18414580,5440,5440,5440,5440,0
20231116,135100,18414580,5440,5440,5440,5440,0
20231116,135000,18414580,5440,5440,5440,5440,0
20231116,134900,18414580,5440,5440,5440,5440,0
20231116,134800,18414580,5440,5440,5440,5440,0
20231116,134700,18414580,5440,5440,5440,5440,0
20231116,134600,18414580,5440,5440,5440,5440,0
20231116,134500,18414580,5440,5440,5440,5440,0
20231116,134400,18414580,5440,5440,5440,5440,0
20231116,134300,18414580,5440,5440,5440,5440,0
20231116,134200,18414580,5440,5440,5440,5440,0
20231116,134100,18414580,5440,5440,5440,5440,0
20231116,134000,18414580,5440,5440,5440,5440,0
20231116,133900,18414580,5440,5440,5440,5440,0
20231116,133800,18414580,5440,5440,5440,5440,0
20231116,133700,18414580,5440,5440,5440,5440,20
20231116,133600,18305780,5440,5440,5440,5440,0
20231116,133500,18305780,5440,5440,5440,5440,0
20231116,133400,18305780,5440,5440,5440,5440,0
20231116,133300,18305780,5440,5440,5440,5440,0
20231116,133200,18305780,5440,5440,5440,5440,0
20231116,133100,18305780,5440,5440,5440,5440,0
20231116,133000,18305780,5440,5440,5440,5440,0
20231116,132900,18305780,5440,5440,5440,5440,0
20231116,132800,18305780,5440,5440,5440,5440,0
20231116,132700,18305780,5440,5440,5440,5440,0
20231116,132600,18305780,5440,5440,5440,5440,0
20231116,132500,18305780,5440,5440,5440,5440,0
20231116,132400,18305780,5440,5420,5440,5420,3
20231116,132300,18289490,5420,5420,5420,5420,0
20231116,132200,18289490,5420,5420,5420,5420,1
20231116,132100,18284070,5440,5440,5440,5440,0
20231116,132000,18284070,5440,5420,5440,5420,6
20231116,131900,18251520,5420,5420,5420,5420,24
20231116,131800,18121440,5440,5420,5440,5420,13
20231116,131700,18050890,5430,5430,5430,5420,4
20231116,131600,18029180,5420,5390,5430,5390,67
20231116,131500,17666080,5380,5380,5380,5380,2
20231116,131400,17655320,5380,5380,5380,5380,1
20231116,131300,17649940,5380,5380,5380,5380,20
20231116,131200,17542340,5440,5440,5440,5440,0
20231116,131100,17542340,5440,5440,5440,5440,0
20231116,131000,17542340,5440,5440,5440,5440,0
20231116,130900,17542340,5440,5440,5440,5440,0
20231116,130800,17542340,5440,5440,5440,5440,0
20231116,130700,17542340,5440,5440,5440,5440,1
20231116,130600,17536900,5430,5430,5430,5430,0
20231116,130500,17536900,5430,5430,5430,5430,0
20231116,130400,17536900,5430,5430,5430,5430,0
20231116,130300,17536900,5430,5430,5430,5430,0
20231116,130200,17536900,5430,5430,5430,5430,0
20231116,130100,17536900,5430,5430,5430,5430,0
20231116,130000,17536900,5430,5430,5430,5430,0
20231116,125900,17536900,5430,5430,5430,5430,2
20231116,125800,17526040,5430,5430,5430,5430,0
20231116,125700,17526040,5430,5430,5430,5430,1
20231116,125600,17520610,5440,5440,5440,5440,0
20231116,125500,17520610,5440,5390,5440,5390,6
20231116,125400,17488120,5440,5440,5440,5440,0
20231116,125300,17488120,5440,5440,5440,5440,0
20231116,125200,17488120,5440,5440,5440,5440,0
20231116,125100,17488120,5440,5440,5440,5440,0
20231116,125000,17488120,5440,5440,5440,5440,0
20231116,124900,17488120,5440,5440,5440,5440,0
20231116,124800,17488120,5440,5440,5440,5440,0
20231116,124700,17488120,5440,5440,5440,5440,0
20231116,124600,17488120,5440,5440,5440,5440,0
20231116,124500,17488120,5440,5440,5440,5440,0
20231116,124400,17488120,5440,5440,5440,5440,0
20231116,124300,17488120,5440,5440,5440,5440,0
20231116,124200,17488120,5440,5440,5440,5440,0
20231116,124100,17488120,5440,5440,5440,5440,0
20231116,124000,17488120,5440,5440,5440,5440,0
20231116,123900,17488120,5440,5440,5440,5440,0
20231116,123800,17488120,5440,5440,5440,5440,0
20231116,123700,17488120,5440,5440,5440,5440,0
20231116,123600,17488120,5440,5440,5440,5440,0
20231116,123500,17488120,5440,5440,5440,5440,0
20231116,123400,17488120,5440,5440,5440,5440,0
20231116,123300,17488120,5440,5440,5440,5440,0
20231116,123200,17488120,5440,5440,5440,5440,0
20231116,123100,17488120,5440,5440,5440,5440,0
20231116,123000,17488120,5440,5440,5440,5440,0
20231116,122900,17488120,5440,5440,5440,5440,0
20231116,122800,17488120,5440,5440,5440,5440,0
20231116,122700,17488120,5440,5380,5440,5380,121
20231116,122600,16836000,5450,5450,5450,5450,0
20231116,122500,16836000,5450,5450,5450,5450,0
20231116,122400,16836000,5450,5450,5450,5450,0
20231116,122300,16836000,5450,5450,5450,5450,0
20231116,122200,16836000,5450,5450,5450,5450,0
20231116,122100,16836000,5450,5450,5450,5450,0
20231116,122000,16836000,5450,5450,5450,5450,0
20231116,121900,16836000,5450,5450,5450,5450,0
20231116,121800,16836000,5450,5450,5450,5450,0
20231116,121700,16836000,5450,5450,5450,5450,0
20231116,121600,16836000,5450,5450,5450,5450,0
20231116,121500,16836000,5450,5450,5450,5450,0
20231116,121400,16836000,5450,5450,5450,5450,0
20231116,121300,16836000,5450,5450,5450,5450,0
20231116,121200,16836000,5450,5450,5450,5450,1
20231116,121100,16830550,5460,5460,5460,5460,0
20231116,121000,16830550,5460,5460,5460,5460,0
20231116,120900,16830550,5460,5460,5460,5460,0
20231116,120800,16830550,5460,5460,5460,5460,0
20231116,120700,16830550,5460,5460,5460,5460,0
20231116,120600,16830550,5460,5460,5460,5460,0
20231116,120500,16830550,5460,5460,5460,5460,0
20231116,120400,16830550,5460,5460,5460,5460,0
20231116,120300,16830550,5460,5450,5460,5450,2
20231116,120200,16819640,5450,5450,5450,5450,1
20231116,120100,16814190,5460,5450,5460,5450,103
20231116,120000,16252820,5450,5430,5450,5430,100
20231116,115900,15708030,5460,5460,5460,5460,0
20231116,115800,15708030,5460,5460,5460,5460,0
20231116,115700,15708030,5460,5460,5460,5460,0
20231116,115600,15708030,5460,5460,5460,5460,0
20231116,115500,15708030,5460,5460,5460,5460,0
20231116,115400,15708030,5460,5460,5460,5460,0
20231116,115300,15708030,5460,5460,5460,5460,0
20231116,115200,15708030,5460,5460,5460,5460,0
20231116,115100,15708030,5460,5460,5460,5460,0
20231116,115000,15708030,5460,5460,5460,5460,0
20231116,114900,15708030,5460,5460,5460,5460,0
20231116,114800,15708030,5460,5460,5460,5460,0
20231116,114700,15708030,5460,5460,5460,5460,0
20231116,114600,15708030,5460,5460,5460,5460,0
20231116,114500,15708030,5460,5460,5460,5460,0
20231116,114400,15708030,5460,5460,5460,5460,0
20231116,114300,15708030,5460,5460,5460,5460,0
20231116,114200,15708030,5460,5460,5460,5460,0
20231116,114100,15708030,5460,5460,5460,5460,0
20231116,114000,15708030,5460,5460,5460,5460,0
20231116,113900,15708030,5460,5460,5460,5460,0
20231116,113800,15708030,5460,5450,5460,5450,100
20231116,113700,15163020,5450,5450,5450,5450,0
20231116,113600,15163020,5450,5390,5450,5390,2
20231116,113500,15152180,5460,5460,5460,5460,0
20231116,113400,15152180,5460,5460,5460,5460,0
20231116,113300,15152180,5460,5460,5470,5460,22
20231116,113200,15032040,5460,5440,5460,5440,151
20231116,113100,14209550,5430,5370,5430,5370,1495
20231116,113000,6145000,5370,5370,5370,5370,1
20231116,112900,6139630,5360,5360,5360,5360,0
20231116,112800,6139630,5360,5360,5360,5360,0
20231116,112700,6139630,5360,5360,5360,5360,0
20231116,112600,6139630,5360,5360,5360,5360,0
20231116,112500,6139630,5360,5360,5360,5360,0
20231116,112400,6139630,5360,5360,5360,5360,0
20231116,112300,6139630,5360,5360,5360,5360,0
20231116,112200,6139630,5360,5360,5360,5360,0
20231116,112100,6139630,5360,5350,5360,5350,13
20231116,112000,6069960,5310,5310,5310,5310,0
20231116,111900,6069960,5310,5310,5310,5310,0
20231116,111800,6069960,5310,5310,5310,5310,0
20231116,111700,6069960,5310,5310,5310,5310,0
20231116,111600,6069960,5310,5310,5310,5310,0
20231116,111500,6069960,5310,5310,5310,5310,0
20231116,111400,6069960,5310,5370,5370,5310,18
20231116,111300,5974140,5380,5380,5380,5380,0
20231116,111200,5974140,5380,5380,5380,5380,0
20231116,111100,5974140,5380,5380,5380,5380,0
20231116,111000,5974140,5380,5380,5380,5380,0
20231116,110900,5974140,5380,5380,5380,5380,0
20231116,110800,5974140,5380,5380,5380,5380,0
20231116,110700,5974140,5380,5380,5380,5380,0
20231116,110600,5974140,5380,5380,5380,5380,0
20231116,110500,5974140,5380,5380,5380,5380,0
20231116,110400,5974140,5380,5380,5380,5380,0
20231116,110300,5974140,5380,5380,5380,5380,0
20231116,110200,5974140,5380,5380,5380,5380,0
20231116,110100,5974140,5380,5370,5380,5360,121
20231116,110000,5324400,5360,5360,5360,5360,194
20231116,105900,4284560,5360,5360,5360,5360,0
20231116,105800,4284560,5360,5360,5360,5360,1
20231116,105700,4279200,5320,5320,5320,5320,38
20231116,105600,4077040,5360,5360,5360,5360,0
20231116,105500,4077040,5360,5360,5360,5360,0
20231116,105400,4077040,5360,5360,5360,5360,0
20231116,105300,4077040,5360,5360,5360,5360,0
20231116,105200,4077040,5360,5360,5360,5360,0
20231116,105100,4077040,5360,5360,5360,5360,1
20231116,105000,4071680,5360,5360,5360,5360,0
20231116,104900,4071680,5360,5360,5360,5360,0
20231116,104800,4071680,5360,5360,5360,5360,0
20231116,104700,4071680,5360,5360,5360,5360,0
20231116,104600,4071680,5360,5360,5360,5360,0
20231116,104500,4071680,5360,5360,5360,5360,0
20231116,104400,4071680,5360,5360,5360,5360,0
20231116,104300,4071680,5360,5360,5360,5360,0
20231116,104200,4071680,5360,5360,5360,5360,0
20231116,104100,4071680,5360,5350,5360,5350,3
20231116,104000,4055610,5380,5350,5380,5350,49
20231116,103900,3793110,5350,5350,5350,5330,194
20231116,103800,2755830,5380,5380,5380,5380,100
20231116,103700,2217830,5380,5380,5380,5380,0
20231116,103600,2217830,5380,5380,5380,5380,0
20231116,103500,2217830,5380,5380,5380,5380,0
20231116,103400,2217830,5380,5380,5380,5380,0
20231116,103300,2217830,5380,5380,5380,5380,0
20231116,103200,2217830,5380,5380,5380,5380,0
20231116,103100,2217830,5380,5380,5380,5380,2
20231116,103000,2207070,5400,5400,5400,5400,0
20231116,102900,2207070,5400,5400,5400,5400,0
20231116,102800,2207070,5400,5400,5400,5400,0
20231116,102700,2207070,5400,5350,5400,5350,100
20231116,102600,1670280,5370,5370,5370,5370,0
20231116,102500,1670280,5370,5370,5370,5370,0
20231116,102400,1670280,5370,5370,5370,5370,0
20231116,102300,1670280,5370,5350,5370,5350,15
20231116,102200,1589810,5330,5340,5340,5330,100
20231116,102100,1056500,5340,5340,5340,5340,0
20231116,102000,1056500,5340,5340,5340,5340,0
20231116,101900,1056500,5340,5340,5340,5340,41
20231116,101800,837560,5340,5340,5340,5340,1
20231116,101700,832220,5370,5370,5370,5370,0
20231116,101600,832220,5370,5350,5370,5350,14
20231116,101500,757180,5360,5330,5360,5330,23
20231116,101400,634130,5320,5320,5320,5320,0
20231116,101300,634130,5320,5320,5320,5320,56
20231116,101200,336210,5330,5330,5330,5330,0
20231116,101100,336210,5330,5330,5330,5330,0
20231116,101000,336210,5330,5330,5330,5330,21
20231116,100900,224280,5340,5340,5340,5340,39
20231116,100800,16020,5340,5340,5340,5340,2
20231116,100700,5340,5340,5340,5340,5340,0
20231116,100600,5340,5340,5340,5340,5340,0
20231116,100500,5340,5340,5340,5340,5340,0
20231116,100400,5340,5340,5340,5340,5340,1
20231116,100300,0,5370,5370,5370,5370,0
20231116,100200,0,5370,5370,5370,5370,0
20231116,100100,0,5370,5370,5370,5370,0
20231116,100000,0,5370,5370,5370,5370,0