KissMeData/256150/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,204800,28823920,7570,7570,7570,7570,41
20231117,204700,28823920,7570,7570,7570,7570,0
20231117,204600,28823920,7570,7570,7570,7570,0
20231117,204500,28823920,7570,7570,7570,7570,0
20231117,204400,28823920,7570,7570,7570,7570,0
20231117,204300,28823920,7570,7570,7570,7570,0
20231117,204200,28823920,7570,7570,7570,7570,0
20231117,204100,28823920,7570,7570,7570,7570,0
20231117,204000,28823920,7570,7570,7570,7570,0
20231117,203900,28823920,7570,7570,7570,7570,0
20231117,203800,28823920,7570,7570,7570,7570,0
20231117,203700,28823920,7570,7570,7570,7570,0
20231117,203600,28823920,7570,7570,7570,7570,0
20231117,203500,28823920,7570,7570,7570,7570,0
20231117,203400,28823920,7570,7570,7570,7570,0
20231117,203300,28823920,7570,7570,7570,7570,0
20231117,203200,28823920,7570,7570,7570,7570,0
20231117,203100,28823920,7570,7570,7570,7570,0
20231117,203000,28823920,7570,7570,7570,7570,0
20231117,202900,28823920,7570,7570,7570,7570,0
20231117,202800,28823920,7570,7570,7570,7570,0
20231117,202700,28823920,7570,7570,7570,7570,0
20231117,202600,28823920,7570,7570,7570,7570,0
20231117,202500,28823920,7570,7570,7570,7570,0
20231117,202400,28823920,7570,7570,7570,7570,0
20231117,202300,28823920,7570,7570,7570,7570,0
20231117,202200,28823920,7570,7570,7570,7570,0
20231117,202100,28823920,7570,7570,7570,7570,0
20231117,202000,28823920,7570,7570,7570,7570,0
20231117,201900,28823920,7570,7570,7570,7570,0
20231117,201800,28823920,7570,7570,7570,7570,41
20231117,201700,28823920,7570,7570,7570,7570,0
20231117,201600,28823920,7570,7570,7570,7570,0
20231117,201500,28823920,7570,7570,7570,7570,0
20231117,201400,28823920,7570,7570,7570,7570,0
20231117,201300,28823920,7570,7570,7570,7570,0
20231117,201200,28823920,7570,7570,7570,7570,0
20231117,201100,28823920,7570,7570,7570,7570,0
20231117,201000,28823920,7570,7570,7570,7570,0
20231117,200900,28823920,7570,7570,7570,7570,0
20231117,200800,28823920,7570,7570,7570,7570,0
20231117,200700,28823920,7570,7570,7570,7570,0
20231117,200600,28823920,7570,7570,7570,7570,0
20231117,200500,28823920,7570,7570,7570,7570,0
20231117,200400,28823920,7570,7570,7570,7570,0
20231117,200300,28823920,7570,7570,7570,7570,0
20231117,200200,28823920,7570,7570,7570,7570,0
20231117,200100,28823920,7570,7570,7570,7570,0
20231117,200000,28823920,7570,7570,7570,7570,0
20231117,195900,28823920,7570,7570,7570,7570,0
20231117,195800,28823920,7570,7570,7570,7570,0
20231117,195700,28823920,7570,7570,7570,7570,0
20231117,195600,28823920,7570,7570,7570,7570,0
20231117,195500,28823920,7570,7570,7570,7570,0
20231117,195400,28823920,7570,7570,7570,7570,0
20231117,195300,28823920,7570,7570,7570,7570,0
20231117,195200,28823920,7570,7570,7570,7570,0
20231117,195100,28823920,7570,7570,7570,7570,0
20231117,195000,28823920,7570,7570,7570,7570,0
20231117,194900,28823920,7570,7570,7570,7570,0
20231117,194800,28823920,7570,7570,7570,7570,41
20231117,194700,28823920,7570,7570,7570,7570,0
20231117,194600,28823920,7570,7570,7570,7570,0
20231117,194500,28823920,7570,7570,7570,7570,0
20231117,194400,28823920,7570,7570,7570,7570,0
20231117,194300,28823920,7570,7570,7570,7570,0
20231117,194200,28823920,7570,7570,7570,7570,0
20231117,194100,28823920,7570,7570,7570,7570,0
20231117,194000,28823920,7570,7570,7570,7570,0
20231117,193900,28823920,7570,7570,7570,7570,0
20231117,193800,28823920,7570,7570,7570,7570,0
20231117,193700,28823920,7570,7570,7570,7570,0
20231117,193600,28823920,7570,7570,7570,7570,0
20231117,193500,28823920,7570,7570,7570,7570,0
20231117,193400,28823920,7570,7570,7570,7570,0
20231117,193300,28823920,7570,7570,7570,7570,0
20231117,193200,28823920,7570,7570,7570,7570,0
20231117,193100,28823920,7570,7570,7570,7570,0
20231117,193000,28823920,7570,7570,7570,7570,0
20231117,192900,28823920,7570,7570,7570,7570,0
20231117,192800,28823920,7570,7570,7570,7570,0
20231117,192700,28823920,7570,7570,7570,7570,0
20231117,192600,28823920,7570,7570,7570,7570,0
20231117,192500,28823920,7570,7570,7570,7570,0
20231117,192400,28823920,7570,7570,7570,7570,0
20231117,192300,28823920,7570,7570,7570,7570,0
20231117,192200,28823920,7570,7570,7570,7570,0
20231117,192100,28823920,7570,7570,7570,7570,0
20231117,192000,28823920,7570,7570,7570,7570,0
20231117,191900,28823920,7570,7570,7570,7570,0
20231117,191800,28823920,7570,7570,7570,7570,41
20231117,191700,28823920,7570,7570,7570,7570,0
20231117,191600,28823920,7570,7570,7570,7570,0
20231117,191500,28823920,7570,7570,7570,7570,0
20231117,191400,28823920,7570,7570,7570,7570,0
20231117,191300,28823920,7570,7570,7570,7570,0
20231117,191200,28823920,7570,7570,7570,7570,0
20231117,191100,28823920,7570,7570,7570,7570,0
20231117,191000,28823920,7570,7570,7570,7570,0
20231117,190900,28823920,7570,7570,7570,7570,0
20231117,190800,28823920,7570,7570,7570,7570,0
20231117,190700,28823920,7570,7570,7570,7570,0
20231117,190600,28823920,7570,7570,7570,7570,0
20231117,190500,28823920,7570,7570,7570,7570,0
20231117,190400,28823920,7570,7570,7570,7570,0
20231117,190300,28823920,7570,7570,7570,7570,0
20231117,190200,28823920,7570,7570,7570,7570,0
20231117,190100,28823920,7570,7570,7570,7570,0
20231117,190000,28823920,7570,7570,7570,7570,0
20231117,185900,28823920,7570,7570,7570,7570,0
20231117,185800,28823920,7570,7570,7570,7570,0
20231117,185700,28823920,7570,7570,7570,7570,0
20231117,185600,28823920,7570,7570,7570,7570,0
20231117,185500,28823920,7570,7570,7570,7570,0
20231117,185400,28823920,7570,7570,7570,7570,0
20231117,185300,28823920,7570,7570,7570,7570,0
20231117,185200,28823920,7570,7570,7570,7570,0
20231117,185100,28823920,7570,7570,7570,7570,0
20231117,185000,28823920,7570,7570,7570,7570,0
20231117,184900,28823920,7570,7570,7570,7570,0
20231117,184800,28823920,7570,7570,7570,7570,41
20231117,184700,28823920,7570,7570,7570,7570,0
20231117,184600,28823920,7570,7570,7570,7570,0
20231117,184500,28823920,7570,7570,7570,7570,0
20231117,184400,28823920,7570,7570,7570,7570,0
20231117,184300,28823920,7570,7570,7570,7570,0
20231117,184200,28823920,7570,7570,7570,7570,0
20231117,184100,28823920,7570,7570,7570,7570,0
20231117,184000,28823920,7570,7570,7570,7570,0
20231117,183900,28823920,7570,7570,7570,7570,0
20231117,183800,28823920,7570,7570,7570,7570,0
20231117,183700,28823920,7570,7570,7570,7570,0
20231117,183600,28823920,7570,7570,7570,7570,0
20231117,183500,28823920,7570,7570,7570,7570,0
20231117,183400,28823920,7570,7570,7570,7570,0
20231117,183300,28823920,7570,7570,7570,7570,0
20231117,183200,28823920,7570,7570,7570,7570,0
20231117,183100,28823920,7570,7570,7570,7570,0
20231117,183000,28823920,7570,7570,7570,7570,0
20231117,182900,28823920,7570,7570,7570,7570,0
20231117,182800,28823920,7570,7570,7570,7570,0
20231117,182700,28823920,7570,7570,7570,7570,0
20231117,182600,28823920,7570,7570,7570,7570,0
20231117,182500,28823920,7570,7570,7570,7570,0
20231117,182400,28823920,7570,7570,7570,7570,0
20231117,182300,28823920,7570,7570,7570,7570,0
20231117,182200,28823920,7570,7570,7570,7570,0
20231117,182100,28823920,7570,7570,7570,7570,0
20231117,182000,28823920,7570,7570,7570,7570,0
20231117,181900,28823920,7570,7570,7570,7570,0
20231117,181800,28823920,7570,7570,7570,7570,41
20231117,181700,28823920,7570,7570,7570,7570,0
20231117,181600,28823920,7570,7570,7570,7570,0
20231117,181500,28823920,7570,7570,7570,7570,0
20231117,181400,28823920,7570,7570,7570,7570,0
20231117,181300,28823920,7570,7570,7570,7570,0
20231117,181200,28823920,7570,7570,7570,7570,0
20231117,181100,28823920,7570,7570,7570,7570,0
20231117,181000,28823920,7570,7570,7570,7570,0
20231117,180900,28823920,7570,7570,7570,7570,0
20231117,180800,28823920,7570,7570,7570,7570,0
20231117,180700,28823920,7570,7570,7570,7570,0
20231117,180600,28823920,7570,7570,7570,7570,0
20231117,180500,28823920,7570,7570,7570,7570,0
20231117,180400,28823920,7570,7570,7570,7570,0
20231117,180300,28823920,7570,7570,7570,7570,0
20231117,180200,28823920,7570,7570,7570,7570,0
20231117,180100,28823920,7570,7570,7570,7570,0
20231117,180000,28823920,7570,7570,7570,7570,0
20231117,175900,28823920,7570,7570,7570,7570,0
20231117,175800,28823920,7570,7570,7570,7570,0
20231117,175700,28823920,7570,7570,7570,7570,0
20231117,175600,28823920,7570,7570,7570,7570,0
20231117,175500,28823920,7570,7570,7570,7570,0
20231117,175400,28823920,7570,7570,7570,7570,0
20231117,175300,28823920,7570,7570,7570,7570,0
20231117,175200,28823920,7570,7570,7570,7570,0
20231117,175100,28823920,7570,7570,7570,7570,0
20231117,175000,28823920,7570,7570,7570,7570,0
20231117,174900,28823920,7570,7570,7570,7570,0
20231117,174800,28823920,7570,7570,7570,7570,41
20231117,174700,28823920,7570,7570,7570,7570,0
20231117,174600,28823920,7570,7570,7570,7570,0
20231117,174500,28823920,7570,7570,7570,7570,0
20231117,174400,28823920,7570,7570,7570,7570,0
20231117,174300,28823920,7570,7570,7570,7570,0
20231117,174200,28823920,7570,7570,7570,7570,0
20231117,174100,28823920,7570,7570,7570,7570,0
20231117,174000,28823920,7570,7570,7570,7570,0
20231117,173900,28823920,7570,7570,7570,7570,0
20231117,173800,28823920,7570,7570,7570,7570,0
20231117,173700,28823920,7570,7570,7570,7570,0
20231117,173600,28823920,7570,7570,7570,7570,0
20231117,173500,28823920,7570,7570,7570,7570,0
20231117,173400,28823920,7570,7570,7570,7570,0
20231117,173300,28823920,7570,7570,7570,7570,0
20231117,173200,28823920,7570,7570,7570,7570,0
20231117,173100,28823920,7570,7570,7570,7570,0
20231117,173000,28823920,7570,7570,7570,7570,0
20231117,172900,28823920,7570,7570,7570,7570,0
20231117,172800,28823920,7570,7570,7570,7570,0
20231117,172700,28823920,7570,7570,7570,7570,0
20231117,172600,28823920,7570,7570,7570,7570,0
20231117,172500,28823920,7570,7570,7570,7570,0
20231117,172400,28823920,7570,7570,7570,7570,0
20231117,172300,28823920,7570,7570,7570,7570,0
20231117,172200,28823920,7570,7570,7570,7570,0
20231117,172100,28823920,7570,7570,7570,7570,0
20231117,172000,28823920,7570,7570,7570,7570,0
20231117,171900,28823920,7570,7570,7570,7570,0
20231117,171800,28823920,7570,7570,7570,7570,41
20231117,171700,28823920,7570,7570,7570,7570,0
20231117,171600,28823920,7570,7570,7570,7570,0
20231117,171500,28823920,7570,7570,7570,7570,0
20231117,171400,28823920,7570,7570,7570,7570,0
20231117,171300,28823920,7570,7570,7570,7570,0
20231117,171200,28823920,7570,7570,7570,7570,0
20231117,171100,28823920,7570,7570,7570,7570,0
20231117,171000,28823920,7570,7570,7570,7570,0
20231117,170900,28823920,7570,7570,7570,7570,0
20231117,170800,28823920,7570,7570,7570,7570,0
20231117,170700,28823920,7570,7570,7570,7570,0
20231117,170600,28823920,7570,7570,7570,7570,0
20231117,170500,28823920,7570,7570,7570,7570,0
20231117,170400,28823920,7570,7570,7570,7570,0
20231117,170300,28823920,7570,7570,7570,7570,0
20231117,170200,28823920,7570,7570,7570,7570,0
20231117,170100,28823920,7570,7570,7570,7570,0
20231117,170000,28823920,7570,7570,7570,7570,0
20231117,165900,28823920,7570,7570,7570,7570,0
20231117,165800,28823920,7570,7570,7570,7570,0
20231117,165700,28823920,7570,7570,7570,7570,0
20231117,165600,28823920,7570,7570,7570,7570,0
20231117,165500,28823920,7570,7570,7570,7570,0
20231117,165400,28823920,7570,7570,7570,7570,0
20231117,165300,28823920,7570,7570,7570,7570,0
20231117,165200,28823920,7570,7570,7570,7570,0
20231117,165100,28823920,7570,7570,7570,7570,0
20231117,165000,28823920,7570,7570,7570,7570,0
20231117,164900,28823920,7570,7570,7570,7570,0
20231117,164800,28823920,7570,7570,7570,7570,41
20231117,164700,28823920,7570,7570,7570,7570,0
20231117,164600,28823920,7570,7570,7570,7570,0
20231117,164500,28823920,7570,7570,7570,7570,0
20231117,164400,28823920,7570,7570,7570,7570,0
20231117,164300,28823920,7570,7570,7570,7570,0
20231117,164200,28823920,7570,7570,7570,7570,0
20231117,164100,28823920,7570,7570,7570,7570,0
20231117,164000,28823920,7570,7570,7570,7570,0
20231117,163900,28823920,7570,7570,7570,7570,0
20231117,163800,28823920,7570,7570,7570,7570,0
20231117,163700,28823920,7570,7570,7570,7570,0
20231117,163600,28823920,7570,7570,7570,7570,0
20231117,163500,28823920,7570,7570,7570,7570,0
20231117,163400,28823920,7570,7570,7570,7570,0
20231117,163300,28823920,7570,7570,7570,7570,0
20231117,163200,28823920,7570,7570,7570,7570,0
20231117,163100,28823920,7570,7570,7570,7570,0
20231117,163000,28823920,7570,7570,7570,7570,0
20231117,162900,28823920,7570,7570,7570,7570,0
20231117,162800,28823920,7570,7570,7570,7570,0
20231117,162700,28823920,7570,7570,7570,7570,0
20231117,162600,28823920,7570,7570,7570,7570,0
20231117,162500,28823920,7570,7570,7570,7570,0
20231117,162400,28823920,7570,7570,7570,7570,0
20231117,162300,28823920,7570,7570,7570,7570,0
20231117,162200,28823920,7570,7570,7570,7570,0
20231117,162100,28823920,7570,7570,7570,7570,0
20231117,162000,28823920,7570,7570,7570,7570,0
20231117,161900,28823920,7570,7570,7570,7570,0
20231117,161800,28823920,7570,7570,7570,7570,41
20231117,161700,28823920,7570,7570,7570,7570,0
20231117,161600,28823920,7570,7570,7570,7570,0
20231117,161500,28823920,7570,7570,7570,7570,0
20231117,161400,28823920,7570,7570,7570,7570,0
20231117,161300,28823920,7570,7570,7570,7570,0
20231117,161200,28823920,7570,7570,7570,7570,0
20231117,161100,28823920,7570,7570,7570,7570,0
20231117,161000,28823920,7570,7570,7570,7570,0
20231117,160900,28823920,7570,7570,7570,7570,0
20231117,160800,28823920,7570,7570,7570,7570,0
20231117,160700,28823920,7570,7570,7570,7570,0
20231117,160600,28823920,7570,7570,7570,7570,0
20231117,160500,28823920,7570,7570,7570,7570,0
20231117,160400,28823920,7570,7570,7570,7570,0
20231117,160300,28823920,7570,7570,7570,7570,0
20231117,160200,28823920,7570,7570,7570,7570,0
20231117,160100,28823920,7570,7570,7570,7570,0
20231117,160000,28823920,7570,7570,7570,7570,0
20231117,155900,28823920,7570,7570,7570,7570,0
20231117,155800,28823920,7570,7570,7570,7570,0
20231117,155700,28823920,7570,7570,7570,7570,0
20231117,155600,28823920,7570,7570,7570,7570,0
20231117,155500,28823920,7570,7570,7570,7570,0
20231117,155400,28823920,7570,7570,7570,7570,0
20231117,155300,28823920,7570,7570,7570,7570,0
20231117,155200,28823920,7570,7570,7570,7570,0
20231117,155100,28823920,7570,7570,7570,7570,0
20231117,155000,28823920,7570,7570,7570,7570,0
20231117,154900,28823920,7570,7570,7570,7570,0
20231117,154800,28823920,7570,7570,7570,7570,41
20231117,154700,28823920,7570,7570,7570,7570,0
20231117,154600,28823920,7570,7570,7570,7570,0
20231117,154500,28823920,7570,7570,7570,7570,0
20231117,154400,28823920,7570,7570,7570,7570,0
20231117,154300,28823920,7570,7570,7570,7570,0
20231117,154200,28823920,7570,7570,7570,7570,0
20231117,154100,28823920,7570,7570,7570,7570,0
20231117,154000,28823920,7570,7570,7570,7570,0
20231117,153900,28823920,7570,7570,7570,7570,0
20231117,153800,28823920,7570,7570,7570,7570,0
20231117,153700,28823920,7570,7570,7570,7570,0
20231117,153600,28823920,7570,7570,7570,7570,0
20231117,153500,28823920,7570,7570,7570,7570,0
20231117,153400,28823920,7570,7570,7570,7570,0
20231117,153300,28823920,7570,7570,7570,7570,0
20231117,153200,28823920,7570,7570,7570,7570,0
20231117,153100,28823920,7570,7570,7570,7570,0
20231117,153000,28823920,7570,7570,7570,7570,41
20231117,152900,28513550,7570,7570,7570,7570,0
20231117,152800,28513550,7570,7570,7570,7570,0
20231117,152700,28513550,7570,7570,7570,7570,0
20231117,152600,28513550,7570,7570,7570,7570,0
20231117,152500,28513550,7570,7570,7570,7570,0
20231117,152400,28513550,7570,7570,7570,7570,0
20231117,152300,28513550,7570,7570,7570,7570,0
20231117,152200,28513550,7570,7570,7570,7570,0
20231117,152100,28513550,7570,7570,7570,7570,0
20231117,152000,28513550,7570,7570,7570,7570,0
20231117,151900,28513550,7570,7560,7570,7560,10
20231117,151800,28437900,7560,7560,7560,7560,0
20231117,151700,28437900,7560,7560,7560,7560,0
20231117,151600,28437900,7560,7560,7560,7560,0
20231117,151500,28437900,7560,7560,7560,7560,0
20231117,151400,28437900,7560,7560,7560,7560,0
20231117,151300,28437900,7560,7560,7560,7560,0
20231117,151200,28437900,7560,7560,7560,7560,0
20231117,151100,28437900,7560,7560,7560,7560,0
20231117,151000,28437900,7560,7560,7560,7560,0
20231117,150900,28437900,7560,7560,7560,7560,0
20231117,150800,28437900,7560,7560,7560,7560,0
20231117,150700,28437900,7560,7560,7560,7560,0
20231117,150600,28437900,7560,7560,7560,7560,0
20231117,150500,28437900,7560,7560,7560,7560,10
20231117,150400,28362300,7550,7550,7550,7550,0
20231117,150300,28362300,7550,7550,7550,7550,0
20231117,150200,28362300,7550,7550,7550,7550,0
20231117,150100,28362300,7550,7550,7550,7550,0
20231117,150000,28362300,7550,7550,7550,7550,3
20231117,145900,28339650,7560,7560,7560,7560,0
20231117,145800,28339650,7560,7560,7560,7560,0
20231117,145700,28339650,7560,7560,7560,7560,0
20231117,145600,28339650,7560,7560,7560,7560,0
20231117,145500,28339650,7560,7560,7560,7560,0
20231117,145400,28339650,7560,7560,7560,7560,0
20231117,145300,28339650,7560,7560,7560,7560,0
20231117,145200,28339650,7560,7560,7560,7560,0
20231117,145100,28339650,7560,7560,7560,7560,0
20231117,145000,28339650,7560,7560,7560,7560,0
20231117,144900,28339650,7560,7560,7560,7560,0
20231117,144800,28339650,7560,7560,7560,7560,0
20231117,144700,28339650,7560,7560,7560,7560,0
20231117,144600,28339650,7560,7560,7560,7560,0
20231117,144500,28339650,7560,7560,7560,7560,20
20231117,144400,28188450,7560,7560,7560,7560,0
20231117,144300,28188450,7560,7560,7560,7560,1
20231117,144200,28180890,7600,7600,7600,7600,0
20231117,144100,28180890,7600,7600,7600,7600,0
20231117,144000,28180890,7600,7600,7600,7600,0
20231117,143900,28180890,7600,7600,7600,7600,0
20231117,143800,28180890,7600,7600,7600,7600,0
20231117,143700,28180890,7600,7600,7600,7600,0
20231117,143600,28180890,7600,7600,7600,7600,0
20231117,143500,28180890,7600,7600,7600,7600,40
20231117,143400,27876890,7600,7590,7600,7590,500
20231117,143300,24077020,7590,7590,7590,7590,0
20231117,143200,24077020,7590,7590,7590,7590,0
20231117,143100,24077020,7590,7590,7590,7590,30
20231117,143000,23849320,7590,7590,7590,7590,0
20231117,142900,23849320,7590,7590,7590,7590,0
20231117,142800,23849320,7590,7590,7590,7590,0
20231117,142700,23849320,7590,7590,7590,7590,0
20231117,142600,23849320,7590,7590,7590,7590,0
20231117,142500,23849320,7590,7590,7590,7590,0
20231117,142400,23849320,7590,7590,7590,7590,0
20231117,142300,23849320,7590,7590,7590,7590,0
20231117,142200,23849320,7590,7590,7590,7590,0
20231117,142100,23849320,7590,7590,7590,7590,0
20231117,142000,23849320,7590,7590,7590,7590,2
20231117,141900,23834140,7580,7580,7580,7580,1
20231117,141800,23826560,7590,7590,7590,7590,0
20231117,141700,23826560,7590,7590,7590,7590,0
20231117,141600,23826560,7590,7590,7590,7590,0
20231117,141500,23826560,7590,7590,7590,7590,7
20231117,141400,23773430,7590,7590,7590,7590,0
20231117,141300,23773430,7590,7580,7590,7580,100
20231117,141200,23015190,7570,7570,7570,7570,0
20231117,141100,23015190,7570,7570,7570,7570,0
20231117,141000,23015190,7570,7570,7570,7570,0
20231117,140900,23015190,7570,7570,7570,7570,1
20231117,140800,23007620,7580,7580,7580,7580,0
20231117,140700,23007620,7580,7580,7580,7580,0
20231117,140600,23007620,7580,7580,7580,7580,1
20231117,140500,23000040,7520,7520,7520,7520,0
20231117,140400,23000040,7520,7520,7520,7520,0
20231117,140300,23000040,7520,7520,7520,7520,0
20231117,140200,23000040,7520,7520,7520,7520,10
20231117,140100,22924840,7570,7570,7570,7570,265
20231117,140000,20918790,7570,7570,7570,7570,0
20231117,135900,20918790,7570,7570,7570,7570,0
20231117,135800,20918790,7570,7570,7570,7570,0
20231117,135700,20918790,7570,7570,7570,7570,0
20231117,135600,20918790,7570,7570,7570,7570,0
20231117,135500,20918790,7570,7570,7570,7570,0
20231117,135400,20918790,7570,7570,7570,7570,0
20231117,135300,20918790,7570,7570,7570,7570,0
20231117,135200,20918790,7570,7570,7570,7570,0
20231117,135100,20918790,7570,7570,7570,7570,1
20231117,135000,20911220,7570,7570,7570,7570,0
20231117,134900,20911220,7570,7570,7570,7570,0
20231117,134800,20911220,7570,7570,7570,7570,0
20231117,134700,20911220,7570,7570,7570,7570,0
20231117,134600,20911220,7570,7570,7570,7570,0
20231117,134500,20911220,7570,7570,7570,7570,0
20231117,134400,20911220,7570,7570,7570,7570,0
20231117,134300,20911220,7570,7570,7570,7570,0
20231117,134200,20911220,7570,7570,7570,7570,0
20231117,134100,20911220,7570,7570,7570,7570,0
20231117,134000,20911220,7570,7570,7570,7570,0
20231117,133900,20911220,7570,7570,7570,7570,0
20231117,133800,20911220,7570,7570,7570,7570,0
20231117,133700,20911220,7570,7570,7570,7570,0
20231117,133600,20911220,7570,7570,7570,7570,0
20231117,133500,20911220,7570,7570,7570,7570,0
20231117,133400,20911220,7570,7570,7570,7570,0
20231117,133300,20911220,7570,7570,7570,7570,0
20231117,133200,20911220,7570,7570,7570,7570,0
20231117,133100,20911220,7570,7570,7570,7570,0
20231117,133000,20911220,7570,7570,7570,7570,0
20231117,132900,20911220,7570,7570,7570,7570,0
20231117,132800,20911220,7570,7570,7570,7570,0
20231117,132700,20911220,7570,7570,7570,7570,0
20231117,132600,20911220,7570,7570,7570,7570,0
20231117,132500,20911220,7570,7570,7570,7570,0
20231117,132400,20911220,7570,7570,7570,7570,0
20231117,132300,20911220,7570,7570,7570,7570,0
20231117,132200,20911220,7570,7570,7570,7570,0
20231117,132100,20911220,7570,7570,7570,7570,0
20231117,132000,20911220,7570,7570,7570,7570,0
20231117,131900,20911220,7570,7570,7570,7570,0
20231117,131800,20911220,7570,7570,7570,7570,0
20231117,131700,20911220,7570,7570,7570,7570,0
20231117,131600,20911220,7570,7570,7570,7570,0
20231117,131500,20911220,7570,7570,7570,7570,0
20231117,131400,20911220,7570,7570,7570,7570,0
20231117,131300,20911220,7570,7560,7570,7560,100
20231117,131200,20154480,7560,7530,7560,7530,100
20231117,131100,19399950,7490,7490,7490,7490,0
20231117,131000,19399950,7490,7490,7490,7490,0
20231117,130900,19399950,7490,7490,7490,7490,0
20231117,130800,19399950,7490,7490,7490,7490,0
20231117,130700,19399950,7490,7490,7490,7490,1
20231117,130600,19392460,7490,7490,7490,7490,0
20231117,130500,19392460,7490,7490,7490,7490,0
20231117,130400,19392460,7490,7490,7490,7490,0
20231117,130300,19392460,7490,7490,7490,7490,0
20231117,130200,19392460,7490,7490,7490,7490,0
20231117,130100,19392460,7490,7490,7490,7490,0
20231117,130000,19392460,7490,7490,7490,7490,0
20231117,125900,19392460,7490,7490,7490,7490,140
20231117,125800,18343860,7490,7500,7500,7490,120
20231117,125700,17444160,7530,7530,7530,7530,0
20231117,125600,17444160,7530,7530,7530,7530,0
20231117,125500,17444160,7530,7530,7530,7530,0
20231117,125400,17444160,7530,7530,7530,7530,2
20231117,125300,17429100,7530,7530,7530,7530,0
20231117,125200,17429100,7530,7530,7530,7530,0
20231117,125100,17429100,7530,7530,7530,7530,0
20231117,125000,17429100,7530,7530,7530,7530,0
20231117,124900,17429100,7530,7530,7530,7530,0
20231117,124800,17429100,7530,7530,7530,7530,0
20231117,124700,17429100,7530,7530,7530,7530,0
20231117,124600,17429100,7530,7530,7530,7530,0
20231117,124500,17429100,7530,7530,7530,7530,0
20231117,124400,17429100,7530,7530,7530,7530,0
20231117,124300,17429100,7530,7530,7530,7530,0
20231117,124200,17429100,7530,7530,7530,7530,1
20231117,124100,17421570,7530,7530,7530,7530,0
20231117,124000,17421570,7530,7530,7530,7530,0
20231117,123900,17421570,7530,7530,7530,7530,0
20231117,123800,17421570,7530,7530,7530,7530,0
20231117,123700,17421570,7530,7530,7530,7530,1
20231117,123600,17414040,7500,7500,7500,7500,110
20231117,123500,16589040,7500,7500,7500,7500,0
20231117,123400,16589040,7500,7500,7500,7500,10
20231117,123300,16514040,7500,7500,7500,7500,0
20231117,123200,16514040,7500,7500,7500,7500,0
20231117,123100,16514040,7500,7500,7500,7500,0
20231117,123000,16514040,7500,7500,7500,7500,400
20231117,122900,13514040,7500,7500,7500,7500,0
20231117,122800,13514040,7500,7500,7500,7500,0
20231117,122700,13514040,7500,7500,7500,7500,0
20231117,122600,13514040,7500,7500,7500,7500,0
20231117,122500,13514040,7500,7500,7500,7500,0
20231117,122400,13514040,7500,7500,7500,7500,0
20231117,122300,13514040,7500,7500,7500,7500,0
20231117,122200,13514040,7500,7500,7500,7500,0
20231117,122100,13514040,7500,7500,7500,7500,0
20231117,122000,13514040,7500,7500,7500,7500,514
20231117,121900,9659040,7530,7530,7530,7530,0
20231117,121800,9659040,7530,7530,7530,7530,0
20231117,121700,9659040,7530,7530,7530,7530,0
20231117,121600,9659040,7530,7530,7530,7530,0
20231117,121500,9659040,7530,7530,7530,7530,1
20231117,121400,9651510,7530,7530,7530,7530,0
20231117,121300,9651510,7530,7530,7530,7530,0
20231117,121200,9651510,7530,7530,7530,7530,0
20231117,121100,9651510,7530,7530,7530,7530,0
20231117,121000,9651510,7530,7530,7530,7530,0
20231117,120900,9651510,7530,7530,7530,7530,0
20231117,120800,9651510,7530,7530,7530,7530,0
20231117,120700,9651510,7530,7530,7530,7530,0
20231117,120600,9651510,7530,7530,7530,7530,0
20231117,120500,9651510,7530,7530,7530,7530,0
20231117,120400,9651510,7530,7530,7530,7530,0
20231117,120300,9651510,7530,7530,7530,7530,50
20231117,120200,9275010,7530,7530,7530,7530,0
20231117,120100,9275010,7530,7530,7530,7530,0
20231117,120000,9275010,7530,7530,7530,7530,0
20231117,115900,9275010,7530,7530,7530,7530,0
20231117,115800,9275010,7530,7530,7530,7530,0
20231117,115700,9275010,7530,7530,7530,7530,0
20231117,115600,9275010,7530,7530,7530,7530,0
20231117,115500,9275010,7530,7530,7530,7530,0
20231117,115400,9275010,7530,7530,7530,7530,0
20231117,115300,9275010,7530,7530,7530,7530,0
20231117,115200,9275010,7530,7530,7530,7530,0
20231117,115100,9275010,7530,7530,7530,7530,6
20231117,115000,9229830,7530,7530,7530,7530,0
20231117,114900,9229830,7530,7530,7530,7530,0
20231117,114800,9229830,7530,7530,7530,7530,0
20231117,114700,9229830,7530,7530,7530,7530,0
20231117,114600,9229830,7530,7530,7530,7530,0
20231117,114500,9229830,7530,7530,7530,7530,14
20231117,114400,9124410,7530,7530,7530,7530,50
20231117,114300,8747910,7530,7530,7530,7530,0
20231117,114200,8747910,7530,7530,7530,7530,0
20231117,114100,8747910,7530,7530,7530,7530,0
20231117,114000,8747910,7530,7530,7530,7530,0
20231117,113900,8747910,7530,7530,7530,7530,0
20231117,113800,8747910,7530,7530,7530,7530,0
20231117,113700,8747910,7530,7530,7530,7530,0
20231117,113600,8747910,7530,7530,7530,7530,0
20231117,113500,8747910,7530,7530,7530,7530,0
20231117,113400,8747910,7530,7530,7530,7530,0
20231117,113300,8747910,7530,7530,7530,7530,0
20231117,113200,8747910,7530,7530,7530,7530,0
20231117,113100,8747910,7530,7530,7530,7530,0
20231117,113000,8747910,7530,7530,7530,7530,1
20231117,112900,8740380,7500,7500,7500,7500,0
20231117,112800,8740380,7500,7500,7500,7500,0
20231117,112700,8740380,7500,7500,7500,7500,0
20231117,112600,8740380,7500,7500,7500,7500,0
20231117,112500,8740380,7500,7500,7500,7500,0
20231117,112400,8740380,7500,7500,7500,7500,0
20231117,112300,8740380,7500,7500,7500,7500,113
20231117,112200,7892880,7500,7500,7500,7500,0
20231117,112100,7892880,7500,7500,7500,7500,1
20231117,112000,7885380,7490,7490,7490,7490,0
20231117,111900,7885380,7490,7490,7490,7490,0
20231117,111800,7885380,7490,7490,7490,7490,0
20231117,111700,7885380,7490,7490,7490,7490,0
20231117,111600,7885380,7490,7490,7490,7490,0
20231117,111500,7885380,7490,7490,7490,7490,0
20231117,111400,7885380,7490,7490,7490,7490,0
20231117,111300,7885380,7490,7490,7490,7490,0
20231117,111200,7885380,7490,7490,7490,7490,0
20231117,111100,7885380,7490,7490,7490,7490,12
20231117,111000,7795500,7490,7490,7490,7490,5
20231117,110900,7758050,7500,7500,7500,7500,0
20231117,110800,7758050,7500,7500,7500,7500,0
20231117,110700,7758050,7500,7500,7500,7500,0
20231117,110600,7758050,7500,7500,7500,7500,0
20231117,110500,7758050,7500,7500,7500,7500,0
20231117,110400,7758050,7500,7500,7500,7500,1
20231117,110300,7750550,7490,7490,7490,7490,0
20231117,110200,7750550,7490,7490,7490,7490,10
20231117,110100,7675650,7500,7490,7500,7490,11
20231117,110000,7593250,7490,7490,7490,7490,0
20231117,105900,7593250,7490,7490,7490,7490,0
20231117,105800,7593250,7490,7490,7490,7490,0
20231117,105700,7593250,7490,7490,7490,7490,60
20231117,105600,7143850,7500,7510,7510,7500,61
20231117,105500,6686320,7510,7510,7510,7510,0
20231117,105400,6686320,7510,7510,7510,7510,0
20231117,105300,6686320,7510,7510,7510,7510,0
20231117,105200,6686320,7510,7510,7510,7510,0
20231117,105100,6686320,7510,7510,7510,7510,0
20231117,105000,6686320,7510,7520,7520,7510,83
20231117,104900,6062490,7530,7530,7530,7530,0
20231117,104800,6062490,7530,7530,7530,7530,0
20231117,104700,6062490,7530,7530,7530,7530,0
20231117,104600,6062490,7530,7530,7530,7530,0
20231117,104500,6062490,7530,7530,7530,7530,0
20231117,104400,6062490,7530,7530,7530,7530,0
20231117,104300,6062490,7530,7530,7530,7530,0
20231117,104200,6062490,7530,7530,7530,7530,0
20231117,104100,6062490,7530,7530,7530,7530,0
20231117,104000,6062490,7530,7530,7530,7530,1
20231117,103900,6054960,7520,7520,7520,7520,0
20231117,103800,6054960,7520,7520,7520,7520,0
20231117,103700,6054960,7520,7520,7520,7520,0
20231117,103600,6054960,7520,7520,7520,7520,2
20231117,103500,6039920,7530,7530,7530,7530,0
20231117,103400,6039920,7530,7530,7530,7530,0
20231117,103300,6039920,7530,7530,7530,7530,0
20231117,103200,6039920,7530,7530,7530,7530,0
20231117,103100,6039920,7530,7530,7530,7530,0
20231117,103000,6039920,7530,7530,7530,7530,0
20231117,102900,6039920,7530,7530,7530,7530,0
20231117,102800,6039920,7530,7530,7530,7530,0
20231117,102700,6039920,7530,7530,7530,7530,0
20231117,102600,6039920,7530,7530,7530,7530,0
20231117,102500,6039920,7530,7530,7530,7530,0
20231117,102400,6039920,7530,7530,7530,7530,2
20231117,102300,6024860,7540,7540,7540,7540,0
20231117,102200,6024860,7540,7540,7540,7540,0
20231117,102100,6024860,7540,7540,7540,7540,7
20231117,102000,5972080,7550,7550,7550,7550,0
20231117,101900,5972080,7550,7550,7550,7550,0
20231117,101800,5972080,7550,7550,7550,7550,0
20231117,101700,5972080,7550,7550,7550,7550,0
20231117,101600,5972080,7550,7550,7550,7550,0
20231117,101500,5972080,7550,7550,7550,7550,0
20231117,101400,5972080,7550,7550,7550,7550,0
20231117,101300,5972080,7550,7550,7550,7550,0
20231117,101200,5972080,7550,7550,7550,7550,0
20231117,101100,5972080,7550,7550,7550,7550,0
20231117,101000,5972080,7550,7550,7550,7550,0
20231117,100900,5972080,7550,7550,7550,7550,0
20231117,100800,5972080,7550,7550,7550,7550,1
20231117,100700,5964530,7570,7570,7570,7570,0
20231117,100600,5964530,7570,7570,7570,7570,0
20231117,100500,5964530,7570,7570,7570,7570,0
20231117,100400,5964530,7570,7560,7570,7560,2
20231117,100300,5949400,7570,7570,7570,7570,0
20231117,100200,5949400,7570,7570,7570,7570,0
20231117,100100,5949400,7570,7570,7570,7570,0
20231117,100000,5949400,7570,7570,7570,7570,0
20231117,095900,5949400,7570,7570,7570,7570,10
20231117,095800,5873700,7570,7570,7570,7570,0
20231117,095700,5873700,7570,7570,7570,7570,0
20231117,095600,5873700,7570,7570,7570,7570,6
20231117,095500,5828280,7560,7560,7560,7560,0
20231117,095400,5828280,7560,7560,7560,7560,0
20231117,095300,5828280,7560,7560,7560,7560,0
20231117,095200,5828280,7560,7560,7560,7560,0
20231117,095100,5828280,7560,7560,7560,7560,0
20231117,095000,5828280,7560,7560,7560,7560,46
20231117,094900,5480520,7570,7570,7570,7570,0
20231117,094800,5480520,7570,7570,7570,7570,0
20231117,094700,5480520,7570,7570,7570,7570,0
20231117,094600,5480520,7570,7570,7570,7570,0
20231117,094500,5480520,7570,7570,7570,7570,0
20231117,094400,5480520,7570,7570,7570,7570,0
20231117,094300,5480520,7570,7570,7570,7570,0
20231117,094200,5480520,7570,7570,7570,7570,0
20231117,094100,5480520,7570,7570,7570,7570,0
20231117,094000,5480520,7570,7570,7570,7570,1
20231117,093900,5472950,7500,7500,7500,7500,0
20231117,093800,5472950,7500,7510,7510,7500,30
20231117,093700,5247860,7520,7520,7520,7520,10
20231117,093600,5172660,7520,7520,7520,7520,1
20231117,093500,5165140,7560,7560,7560,7560,0
20231117,093400,5165140,7560,7560,7560,7560,2
20231117,093300,5150020,7550,7550,7550,7550,0
20231117,093200,5150020,7550,7550,7550,7550,0
20231117,093100,5150020,7550,7550,7550,7550,0
20231117,093000,5150020,7550,7550,7550,7550,43
20231117,092900,4825370,7550,7550,7550,7550,0
20231117,092800,4825370,7550,7550,7550,7550,0
20231117,092700,4825370,7550,7550,7550,7550,0
20231117,092600,4825370,7550,7550,7550,7550,0
20231117,092500,4825370,7550,7550,7550,7550,7
20231117,092400,4772520,7550,7550,7550,7550,0
20231117,092300,4772520,7550,7550,7550,7550,0
20231117,092200,4772520,7550,7500,7550,7500,2
20231117,092100,4757470,7550,7550,7550,7550,1
20231117,092000,4749920,7500,7500,7500,7500,2
20231117,091900,4734920,7490,7490,7490,7490,0
20231117,091800,4734920,7490,7490,7490,7490,0
20231117,091700,4734920,7490,7490,7490,7490,0
20231117,091600,4734920,7490,7490,7490,7490,0
20231117,091500,4734920,7490,7490,7490,7490,0
20231117,091400,4734920,7490,7490,7490,7490,0
20231117,091300,4734920,7490,7490,7490,7490,0
20231117,091200,4734920,7490,7490,7490,7490,0
20231117,091100,4734920,7490,7490,7490,7490,79
20231117,091000,4143210,7490,7490,7490,7490,0
20231117,090900,4143210,7490,7490,7490,7490,0
20231117,090800,4143210,7490,7490,7490,7490,0
20231117,090700,4143210,7490,7500,7500,7490,64
20231117,090600,3663630,7500,7500,7500,7500,20
20231117,090500,3513630,7490,7490,7490,7490,0
20231117,090400,3513630,7490,7490,7490,7490,0
20231117,090300,3513630,7490,7560,7560,7490,22
20231117,090200,3348220,7570,7570,7570,7570,0
20231117,090100,3348220,7570,7570,7570,7570,0
20231117,090000,3348220,7570,7660,7660,7490,439