KissMeData/271980/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,205200,55114290,15800,15800,15800,15800,100
20231117,205100,55114290,15800,15800,15800,15800,0
20231117,205000,55114290,15800,15800,15800,15800,0
20231117,204900,55114290,15800,15800,15800,15800,0
20231117,204800,55114290,15800,15800,15800,15800,0
20231117,204700,55114290,15800,15800,15800,15800,0
20231117,204600,55114290,15800,15800,15800,15800,0
20231117,204500,55114290,15800,15800,15800,15800,0
20231117,204400,55114290,15800,15800,15800,15800,0
20231117,204300,55114290,15800,15800,15800,15800,0
20231117,204200,55114290,15800,15800,15800,15800,0
20231117,204100,55114290,15800,15800,15800,15800,0
20231117,204000,55114290,15800,15800,15800,15800,0
20231117,203900,55114290,15800,15800,15800,15800,0
20231117,203800,55114290,15800,15800,15800,15800,0
20231117,203700,55114290,15800,15800,15800,15800,0
20231117,203600,55114290,15800,15800,15800,15800,0
20231117,203500,55114290,15800,15800,15800,15800,0
20231117,203400,55114290,15800,15800,15800,15800,0
20231117,203300,55114290,15800,15800,15800,15800,0
20231117,203200,55114290,15800,15800,15800,15800,0
20231117,203100,55114290,15800,15800,15800,15800,0
20231117,203000,55114290,15800,15800,15800,15800,0
20231117,202900,55114290,15800,15800,15800,15800,0
20231117,202800,55114290,15800,15800,15800,15800,0
20231117,202700,55114290,15800,15800,15800,15800,0
20231117,202600,55114290,15800,15800,15800,15800,0
20231117,202500,55114290,15800,15800,15800,15800,0
20231117,202400,55114290,15800,15800,15800,15800,0
20231117,202300,55114290,15800,15800,15800,15800,0
20231117,202200,55114290,15800,15800,15800,15800,100
20231117,202100,55114290,15800,15800,15800,15800,0
20231117,202000,55114290,15800,15800,15800,15800,0
20231117,201900,55114290,15800,15800,15800,15800,0
20231117,201800,55114290,15800,15800,15800,15800,0
20231117,201700,55114290,15800,15800,15800,15800,0
20231117,201600,55114290,15800,15800,15800,15800,0
20231117,201500,55114290,15800,15800,15800,15800,0
20231117,201400,55114290,15800,15800,15800,15800,0
20231117,201300,55114290,15800,15800,15800,15800,0
20231117,201200,55114290,15800,15800,15800,15800,0
20231117,201100,55114290,15800,15800,15800,15800,0
20231117,201000,55114290,15800,15800,15800,15800,0
20231117,200900,55114290,15800,15800,15800,15800,0
20231117,200800,55114290,15800,15800,15800,15800,0
20231117,200700,55114290,15800,15800,15800,15800,0
20231117,200600,55114290,15800,15800,15800,15800,0
20231117,200500,55114290,15800,15800,15800,15800,0
20231117,200400,55114290,15800,15800,15800,15800,0
20231117,200300,55114290,15800,15800,15800,15800,0
20231117,200200,55114290,15800,15800,15800,15800,0
20231117,200100,55114290,15800,15800,15800,15800,0
20231117,200000,55114290,15800,15800,15800,15800,0
20231117,195900,55114290,15800,15800,15800,15800,0
20231117,195800,55114290,15800,15800,15800,15800,0
20231117,195700,55114290,15800,15800,15800,15800,0
20231117,195600,55114290,15800,15800,15800,15800,0
20231117,195500,55114290,15800,15800,15800,15800,0
20231117,195400,55114290,15800,15800,15800,15800,0
20231117,195300,55114290,15800,15800,15800,15800,0
20231117,195200,55114290,15800,15800,15800,15800,100
20231117,195100,55114290,15800,15800,15800,15800,0
20231117,195000,55114290,15800,15800,15800,15800,0
20231117,194900,55114290,15800,15800,15800,15800,0
20231117,194800,55114290,15800,15800,15800,15800,0
20231117,194700,55114290,15800,15800,15800,15800,0
20231117,194600,55114290,15800,15800,15800,15800,0
20231117,194500,55114290,15800,15800,15800,15800,0
20231117,194400,55114290,15800,15800,15800,15800,0
20231117,194300,55114290,15800,15800,15800,15800,0
20231117,194200,55114290,15800,15800,15800,15800,0
20231117,194100,55114290,15800,15800,15800,15800,0
20231117,194000,55114290,15800,15800,15800,15800,0
20231117,193900,55114290,15800,15800,15800,15800,0
20231117,193800,55114290,15800,15800,15800,15800,0
20231117,193700,55114290,15800,15800,15800,15800,0
20231117,193600,55114290,15800,15800,15800,15800,0
20231117,193500,55114290,15800,15800,15800,15800,0
20231117,193400,55114290,15800,15800,15800,15800,0
20231117,193300,55114290,15800,15800,15800,15800,0
20231117,193200,55114290,15800,15800,15800,15800,0
20231117,193100,55114290,15800,15800,15800,15800,0
20231117,193000,55114290,15800,15800,15800,15800,0
20231117,192900,55114290,15800,15800,15800,15800,0
20231117,192800,55114290,15800,15800,15800,15800,0
20231117,192700,55114290,15800,15800,15800,15800,0
20231117,192600,55114290,15800,15800,15800,15800,0
20231117,192500,55114290,15800,15800,15800,15800,0
20231117,192400,55114290,15800,15800,15800,15800,0
20231117,192300,55114290,15800,15800,15800,15800,0
20231117,192200,55114290,15800,15800,15800,15800,100
20231117,192100,55114290,15800,15800,15800,15800,0
20231117,192000,55114290,15800,15800,15800,15800,0
20231117,191900,55114290,15800,15800,15800,15800,0
20231117,191800,55114290,15800,15800,15800,15800,0
20231117,191700,55114290,15800,15800,15800,15800,0
20231117,191600,55114290,15800,15800,15800,15800,0
20231117,191500,55114290,15800,15800,15800,15800,0
20231117,191400,55114290,15800,15800,15800,15800,0
20231117,191300,55114290,15800,15800,15800,15800,0
20231117,191200,55114290,15800,15800,15800,15800,0
20231117,191100,55114290,15800,15800,15800,15800,0
20231117,191000,55114290,15800,15800,15800,15800,0
20231117,190900,55114290,15800,15800,15800,15800,0
20231117,190800,55114290,15800,15800,15800,15800,0
20231117,190700,55114290,15800,15800,15800,15800,0
20231117,190600,55114290,15800,15800,15800,15800,0
20231117,190500,55114290,15800,15800,15800,15800,0
20231117,190400,55114290,15800,15800,15800,15800,0
20231117,190300,55114290,15800,15800,15800,15800,0
20231117,190200,55114290,15800,15800,15800,15800,0
20231117,190100,55114290,15800,15800,15800,15800,0
20231117,190000,55114290,15800,15800,15800,15800,0
20231117,185900,55114290,15800,15800,15800,15800,0
20231117,185800,55114290,15800,15800,15800,15800,0
20231117,185700,55114290,15800,15800,15800,15800,0
20231117,185600,55114290,15800,15800,15800,15800,0
20231117,185500,55114290,15800,15800,15800,15800,0
20231117,185400,55114290,15800,15800,15800,15800,0
20231117,185300,55114290,15800,15800,15800,15800,0
20231117,185200,55114290,15800,15800,15800,15800,100
20231117,185100,55114290,15800,15800,15800,15800,0
20231117,185000,55114290,15800,15800,15800,15800,0
20231117,184900,55114290,15800,15800,15800,15800,0
20231117,184800,55114290,15800,15800,15800,15800,0
20231117,184700,55114290,15800,15800,15800,15800,0
20231117,184600,55114290,15800,15800,15800,15800,0
20231117,184500,55114290,15800,15800,15800,15800,0
20231117,184400,55114290,15800,15800,15800,15800,0
20231117,184300,55114290,15800,15800,15800,15800,0
20231117,184200,55114290,15800,15800,15800,15800,0
20231117,184100,55114290,15800,15800,15800,15800,0
20231117,184000,55114290,15800,15800,15800,15800,0
20231117,183900,55114290,15800,15800,15800,15800,0
20231117,183800,55114290,15800,15800,15800,15800,0
20231117,183700,55114290,15800,15800,15800,15800,0
20231117,183600,55114290,15800,15800,15800,15800,0
20231117,183500,55114290,15800,15800,15800,15800,0
20231117,183400,55114290,15800,15800,15800,15800,0
20231117,183300,55114290,15800,15800,15800,15800,0
20231117,183200,55114290,15800,15800,15800,15800,0
20231117,183100,55114290,15800,15800,15800,15800,0
20231117,183000,55114290,15800,15800,15800,15800,0
20231117,182900,55114290,15800,15800,15800,15800,0
20231117,182800,55114290,15800,15800,15800,15800,0
20231117,182700,55114290,15800,15800,15800,15800,0
20231117,182600,55114290,15800,15800,15800,15800,0
20231117,182500,55114290,15800,15800,15800,15800,0
20231117,182400,55114290,15800,15800,15800,15800,0
20231117,182300,55114290,15800,15800,15800,15800,0
20231117,182200,55114290,15800,15800,15800,15800,100
20231117,182100,55114290,15800,15800,15800,15800,0
20231117,182000,55114290,15800,15800,15800,15800,0
20231117,181900,55114290,15800,15800,15800,15800,0
20231117,181800,55114290,15800,15800,15800,15800,0
20231117,181700,55114290,15800,15800,15800,15800,0
20231117,181600,55114290,15800,15800,15800,15800,0
20231117,181500,55114290,15800,15800,15800,15800,0
20231117,181400,55114290,15800,15800,15800,15800,0
20231117,181300,55114290,15800,15800,15800,15800,0
20231117,181200,55114290,15800,15800,15800,15800,0
20231117,181100,55114290,15800,15800,15800,15800,0
20231117,181000,55114290,15800,15800,15800,15800,0
20231117,180900,55114290,15800,15800,15800,15800,0
20231117,180800,55114290,15800,15800,15800,15800,0
20231117,180700,55114290,15800,15800,15800,15800,0
20231117,180600,55114290,15800,15800,15800,15800,0
20231117,180500,55114290,15800,15800,15800,15800,0
20231117,180400,55114290,15800,15800,15800,15800,0
20231117,180300,55114290,15800,15800,15800,15800,0
20231117,180200,55114290,15800,15800,15800,15800,0
20231117,180100,55114290,15800,15800,15800,15800,0
20231117,180000,55114290,15800,15800,15800,15800,0
20231117,175900,55114290,15800,15800,15800,15800,0
20231117,175800,55114290,15800,15800,15800,15800,0
20231117,175700,55114290,15800,15800,15800,15800,0
20231117,175600,55114290,15800,15800,15800,15800,0
20231117,175500,55114290,15800,15800,15800,15800,0
20231117,175400,55114290,15800,15800,15800,15800,0
20231117,175300,55114290,15800,15800,15800,15800,0
20231117,175200,55114290,15800,15800,15800,15800,100
20231117,175100,55114290,15800,15800,15800,15800,0
20231117,175000,55114290,15800,15800,15800,15800,0
20231117,174900,55114290,15800,15800,15800,15800,0
20231117,174800,55114290,15800,15800,15800,15800,0
20231117,174700,55114290,15800,15800,15800,15800,0
20231117,174600,55114290,15800,15800,15800,15800,0
20231117,174500,55114290,15800,15800,15800,15800,0
20231117,174400,55114290,15800,15800,15800,15800,0
20231117,174300,55114290,15800,15800,15800,15800,0
20231117,174200,55114290,15800,15800,15800,15800,0
20231117,174100,55114290,15800,15800,15800,15800,0
20231117,174000,55114290,15800,15800,15800,15800,0
20231117,173900,55114290,15800,15800,15800,15800,0
20231117,173800,55114290,15800,15800,15800,15800,0
20231117,173700,55114290,15800,15800,15800,15800,0
20231117,173600,55114290,15800,15800,15800,15800,0
20231117,173500,55114290,15800,15800,15800,15800,0
20231117,173400,55114290,15800,15800,15800,15800,0
20231117,173300,55114290,15800,15800,15800,15800,0
20231117,173200,55114290,15800,15800,15800,15800,0
20231117,173100,55114290,15800,15800,15800,15800,0
20231117,173000,55114290,15800,15800,15800,15800,0
20231117,172900,55114290,15800,15800,15800,15800,0
20231117,172800,55114290,15800,15800,15800,15800,0
20231117,172700,55114290,15800,15800,15800,15800,0
20231117,172600,55114290,15800,15800,15800,15800,0
20231117,172500,55114290,15800,15800,15800,15800,0
20231117,172400,55114290,15800,15800,15800,15800,0
20231117,172300,55114290,15800,15800,15800,15800,0
20231117,172200,55114290,15800,15800,15800,15800,100
20231117,172100,55114290,15800,15800,15800,15800,0
20231117,172000,55114290,15800,15800,15800,15800,0
20231117,171900,55114290,15800,15800,15800,15800,0
20231117,171800,55114290,15800,15800,15800,15800,0
20231117,171700,55114290,15800,15800,15800,15800,0
20231117,171600,55114290,15800,15800,15800,15800,0
20231117,171500,55114290,15800,15800,15800,15800,0
20231117,171400,55114290,15800,15800,15800,15800,0
20231117,171300,55114290,15800,15800,15800,15800,0
20231117,171200,55114290,15800,15800,15800,15800,0
20231117,171100,55114290,15800,15800,15800,15800,0
20231117,171000,55114290,15800,15800,15800,15800,0
20231117,170900,55114290,15800,15800,15800,15800,0
20231117,170800,55114290,15800,15800,15800,15800,0
20231117,170700,55114290,15800,15800,15800,15800,0
20231117,170600,55114290,15800,15800,15800,15800,0
20231117,170500,55114290,15800,15800,15800,15800,0
20231117,170400,55114290,15800,15800,15800,15800,0
20231117,170300,55114290,15800,15800,15800,15800,0
20231117,170200,55114290,15800,15800,15800,15800,0
20231117,170100,55114290,15800,15800,15800,15800,0
20231117,170000,55114290,15800,15800,15800,15800,0
20231117,165900,55114290,15800,15800,15800,15800,0
20231117,165800,55114290,15800,15800,15800,15800,0
20231117,165700,55114290,15800,15800,15800,15800,0
20231117,165600,55114290,15800,15800,15800,15800,0
20231117,165500,55114290,15800,15800,15800,15800,0
20231117,165400,55114290,15800,15800,15800,15800,0
20231117,165300,55114290,15800,15800,15800,15800,0
20231117,165200,55114290,15800,15800,15800,15800,100
20231117,165100,55114290,15800,15800,15800,15800,0
20231117,165000,55114290,15800,15800,15800,15800,0
20231117,164900,55114290,15800,15800,15800,15800,0
20231117,164800,55114290,15800,15800,15800,15800,0
20231117,164700,55114290,15800,15800,15800,15800,0
20231117,164600,55114290,15800,15800,15800,15800,0
20231117,164500,55114290,15800,15800,15800,15800,0
20231117,164400,55114290,15800,15800,15800,15800,0
20231117,164300,55114290,15800,15800,15800,15800,0
20231117,164200,55114290,15800,15800,15800,15800,0
20231117,164100,55114290,15800,15800,15800,15800,0
20231117,164000,55114290,15800,15800,15800,15800,0
20231117,163900,55114290,15800,15800,15800,15800,0
20231117,163800,55114290,15800,15800,15800,15800,0
20231117,163700,55114290,15800,15800,15800,15800,0
20231117,163600,55114290,15800,15800,15800,15800,0
20231117,163500,55114290,15800,15800,15800,15800,0
20231117,163400,55114290,15800,15800,15800,15800,0
20231117,163300,55114290,15800,15800,15800,15800,0
20231117,163200,55114290,15800,15800,15800,15800,0
20231117,163100,55114290,15800,15800,15800,15800,0
20231117,163000,55114290,15800,15800,15800,15800,0
20231117,162900,55114290,15800,15800,15800,15800,0
20231117,162800,55114290,15800,15800,15800,15800,0
20231117,162700,55114290,15800,15800,15800,15800,0
20231117,162600,55114290,15800,15800,15800,15800,0
20231117,162500,55114290,15800,15800,15800,15800,0
20231117,162400,55114290,15800,15800,15800,15800,0
20231117,162300,55114290,15800,15800,15800,15800,0
20231117,162200,55114290,15800,15800,15800,15800,100
20231117,162100,55114290,15800,15800,15800,15800,0
20231117,162000,55114290,15800,15800,15800,15800,0
20231117,161900,55114290,15800,15800,15800,15800,0
20231117,161800,55114290,15800,15800,15800,15800,0
20231117,161700,55114290,15800,15800,15800,15800,0
20231117,161600,55114290,15800,15800,15800,15800,0
20231117,161500,55114290,15800,15800,15800,15800,0
20231117,161400,55114290,15800,15800,15800,15800,0
20231117,161300,55114290,15800,15800,15800,15800,0
20231117,161200,55114290,15800,15800,15800,15800,0
20231117,161100,55114290,15800,15800,15800,15800,0
20231117,161000,55114290,15800,15800,15800,15800,0
20231117,160900,55114290,15800,15800,15800,15800,0
20231117,160800,55114290,15800,15800,15800,15800,0
20231117,160700,55114290,15800,15800,15800,15800,0
20231117,160600,55114290,15800,15800,15800,15800,0
20231117,160500,55114290,15800,15800,15800,15800,0
20231117,160400,55114290,15800,15800,15800,15800,0
20231117,160300,55114290,15800,15800,15800,15800,0
20231117,160200,55114290,15800,15800,15800,15800,0
20231117,160100,55114290,15800,15800,15800,15800,0
20231117,160000,55114290,15800,15800,15800,15800,0
20231117,155900,55114290,15800,15800,15800,15800,0
20231117,155800,55114290,15800,15800,15800,15800,0
20231117,155700,55114290,15800,15800,15800,15800,0
20231117,155600,55114290,15800,15800,15800,15800,0
20231117,155500,55114290,15800,15800,15800,15800,0
20231117,155400,55114290,15800,15800,15800,15800,0
20231117,155300,55114290,15800,15800,15800,15800,0
20231117,155200,55114290,15800,15800,15800,15800,100
20231117,155100,55114290,15800,15800,15800,15800,0
20231117,155000,55114290,15800,15800,15800,15800,0
20231117,154900,55114290,15800,15800,15800,15800,0
20231117,154800,55114290,15800,15800,15800,15800,0
20231117,154700,55114290,15800,15800,15800,15800,0
20231117,154600,55114290,15800,15800,15800,15800,0
20231117,154500,55114290,15800,15800,15800,15800,0
20231117,154400,55114290,15800,15800,15800,15800,0
20231117,154300,55114290,15800,15800,15800,15800,0
20231117,154200,55114290,15800,15800,15800,15800,0
20231117,154100,55114290,15800,15800,15800,15800,0
20231117,154000,55114290,15800,15800,15800,15800,0
20231117,153900,55114290,15800,15800,15800,15800,0
20231117,153800,55114290,15800,15800,15800,15800,0
20231117,153700,55114290,15800,15800,15800,15800,0
20231117,153600,55114290,15800,15800,15800,15800,0
20231117,153500,55114290,15800,15800,15800,15800,0
20231117,153400,55114290,15800,15800,15800,15800,0
20231117,153300,55114290,15800,15800,15800,15800,0
20231117,153200,55114290,15800,15800,15800,15800,0
20231117,153100,55114290,15800,15800,15800,15800,0
20231117,153000,55114290,15800,15800,15800,15800,100
20231117,152900,53534290,15940,15940,15940,15940,0
20231117,152800,53534290,15940,15940,15940,15940,0
20231117,152700,53534290,15940,15940,15940,15940,0
20231117,152600,53534290,15940,15940,15940,15940,0
20231117,152500,53534290,15940,15940,15940,15940,0
20231117,152400,53534290,15940,15940,15940,15940,0
20231117,152300,53534290,15940,15940,15940,15940,0
20231117,152200,53534290,15940,15940,15940,15940,0
20231117,152100,53534290,15940,15940,15940,15940,0
20231117,152000,53534290,15940,15940,15940,15940,0
20231117,151900,53534290,15940,15880,15950,15790,398
20231117,151800,47234210,15880,15880,15880,15880,2
20231117,151700,47202450,15880,15880,15880,15880,1
20231117,151600,47186570,15920,15890,15920,15890,67
20231117,151500,46121820,15890,15890,15890,15890,3
20231117,151400,46074150,15940,15940,15940,15940,0
20231117,151300,46074150,15940,15940,15940,15940,0
20231117,151200,46074150,15940,15940,15940,15940,2
20231117,151100,46042270,15890,15890,15890,15890,10
20231117,151000,45883370,15890,15890,15890,15890,1
20231117,150900,45867480,15970,15970,15970,15970,0
20231117,150800,45867480,15970,15970,15970,15970,0
20231117,150700,45867480,15970,15970,15970,15970,0
20231117,150600,45867480,15970,15960,15970,15960,138
20231117,150500,43664870,15960,15900,15960,15890,162
20231117,150400,41088830,15900,15910,15910,15900,5
20231117,150300,41009320,15970,15970,15970,15970,0
20231117,150200,41009320,15970,15920,15970,15910,90
20231117,150100,39576860,15980,15980,15980,15980,0
20231117,150000,39576860,15980,15920,15980,15920,52
20231117,145900,38748720,15980,15940,15980,15920,98
20231117,145800,37187190,15990,15990,15990,15990,0
20231117,145700,37187190,15990,15990,15990,15990,0
20231117,145600,37187190,15990,15990,15990,15990,0
20231117,145500,37187190,15990,15990,15990,15990,0
20231117,145400,37187190,15990,15990,15990,15990,0
20231117,145300,37187190,15990,15990,15990,15990,0
20231117,145200,37187190,15990,15990,15990,15990,0
20231117,145100,37187190,15990,15990,15990,15990,0
20231117,145000,37187190,15990,15990,15990,15940,10
20231117,144900,37027640,15940,15990,15990,15940,2
20231117,144800,36995710,15950,15990,15990,15950,85
20231117,144700,35636840,15950,15950,15950,15950,0
20231117,144600,35636840,15950,15950,15950,15950,1
20231117,144500,35620890,15950,15950,15950,15950,0
20231117,144400,35620890,15950,15950,15950,15950,0
20231117,144300,35620890,15950,15950,15950,15950,0
20231117,144200,35620890,15950,15950,15950,15950,0
20231117,144100,35620890,15950,15950,15950,15950,0
20231117,144000,35620890,15950,15950,15950,15950,0
20231117,143900,35620890,15950,15950,15950,15950,4
20231117,143800,35557090,15990,15990,15990,15990,0
20231117,143700,35557090,15990,15990,15990,15990,1
20231117,143600,35541100,15990,15990,15990,15990,0
20231117,143500,35541100,15990,15990,15990,15990,0
20231117,143400,35541100,15990,15990,15990,15990,3
20231117,143300,35493130,15950,15950,15950,15950,12
20231117,143200,35301730,15990,15950,15990,15950,18
20231117,143100,35014550,15990,15990,15990,15990,0
20231117,143000,35014550,15990,15990,15990,15990,0
20231117,142900,35014550,15990,15990,15990,15990,0
20231117,142800,35014550,15990,15990,15990,15990,0
20231117,142700,35014550,15990,15990,15990,15990,0
20231117,142600,35014550,15990,15990,15990,15990,0
20231117,142500,35014550,15990,15960,15990,15960,58
20231117,142400,34088810,15970,15970,15970,15970,0
20231117,142300,34088810,15970,15970,15970,15970,5
20231117,142200,34008960,15970,15970,15970,15970,0
20231117,142100,34008960,15970,15970,15970,15970,0
20231117,142000,34008960,15970,15970,15970,15970,8
20231117,141900,33881200,15990,15990,15990,15990,0
20231117,141800,33881200,15990,15990,15990,15990,0
20231117,141700,33881200,15990,15980,15990,15970,35
20231117,141600,33322010,15980,15980,15980,15980,0
20231117,141500,33322010,15980,15980,15980,15980,0
20231117,141400,33322010,15980,15980,15980,15980,31
20231117,141300,32826630,15980,15970,15980,15970,10
20231117,141200,32666920,15980,15980,15980,15980,0
20231117,141100,32666920,15980,15980,15980,15980,0
20231117,141000,32666920,15980,15980,15980,15980,0
20231117,140900,32666920,15980,15980,15980,15980,29
20231117,140800,32203500,15980,15980,15980,15980,34
20231117,140700,31660180,15990,15990,15990,15990,5
20231117,140600,31580230,16040,16040,16040,16040,0
20231117,140500,31580230,16040,16040,16040,16040,0
20231117,140400,31580230,16040,16040,16040,16040,1
20231117,140300,31564190,16040,16040,16040,16040,0
20231117,140200,31564190,16040,16040,16040,16040,0
20231117,140100,31564190,16040,16040,16040,16040,0
20231117,140000,31564190,16040,16040,16040,16040,0
20231117,135900,31564190,16040,16040,16040,16040,0
20231117,135800,31564190,16040,16040,16040,16040,0
20231117,135700,31564190,16040,16040,16040,16040,0
20231117,135600,31564190,16040,16040,16040,16040,0
20231117,135500,31564190,16040,16040,16040,16040,0
20231117,135400,31564190,16040,16040,16040,16040,0
20231117,135300,31564190,16040,16040,16040,16040,0
20231117,135200,31564190,16040,16040,16040,16040,0
20231117,135100,31564190,16040,15990,16040,15990,29
20231117,135000,31100280,16030,16030,16040,16030,56
20231117,134900,30202570,16030,16030,16030,16030,0
20231117,134800,30202570,16030,16030,16030,16030,5
20231117,134700,30122420,16030,16030,16030,16030,0
20231117,134600,30122420,16030,16030,16030,16030,0
20231117,134500,30122420,16030,16030,16030,16030,0
20231117,134400,30122420,16030,16030,16030,16030,0
20231117,134300,30122420,16030,16030,16030,16030,12
20231117,134200,29930060,16030,16030,16030,16030,1
20231117,134100,29914030,15990,15990,15990,15990,0
20231117,134000,29914030,15990,15990,15990,15990,0
20231117,133900,29914030,15990,15990,15990,15990,0
20231117,133800,29914030,15990,15990,15990,15990,0
20231117,133700,29914030,15990,15990,15990,15990,4
20231117,133600,29850070,16020,16020,16020,16020,0
20231117,133500,29850070,16020,16020,16020,16020,0
20231117,133400,29850070,16020,16020,16020,16020,0
20231117,133300,29850070,16020,16020,16020,16020,0
20231117,133200,29850070,16020,16020,16020,16020,0
20231117,133100,29850070,16020,16020,16020,16020,0
20231117,133000,29850070,16020,16020,16020,16020,0
20231117,132900,29850070,16020,16020,16020,16020,0
20231117,132800,29850070,16020,16020,16020,16020,0
20231117,132700,29850070,16020,16020,16020,16020,0
20231117,132600,29850070,16020,16020,16020,16020,0
20231117,132500,29850070,16020,16020,16030,16020,56
20231117,132400,28952900,16020,16020,16020,16020,0
20231117,132300,28952900,16020,16020,16020,16020,0
20231117,132200,28952900,16020,16020,16020,16020,0
20231117,132100,28952900,16020,16020,16020,16020,5
20231117,132000,28872800,16020,16020,16020,16020,0
20231117,131900,28872800,16020,16020,16020,16020,0
20231117,131800,28872800,16020,16020,16020,16020,0
20231117,131700,28872800,16020,16020,16020,16020,0
20231117,131600,28872800,16020,16020,16020,16020,0
20231117,131500,28872800,16020,15970,16020,15970,11
20231117,131400,28697080,15960,15960,15960,15960,0
20231117,131300,28697080,15960,15960,15960,15960,0
20231117,131200,28697080,15960,15960,15960,15960,0
20231117,131100,28697080,15960,15960,15960,15960,0
20231117,131000,28697080,15960,15960,15960,15960,0
20231117,130900,28697080,15960,15960,15960,15960,0
20231117,130800,28697080,15960,15960,15960,15960,0
20231117,130700,28697080,15960,15960,15960,15960,0
20231117,130600,28697080,15960,15960,15960,15960,0
20231117,130500,28697080,15960,15960,15960,15960,0
20231117,130400,28697080,15960,15960,15960,15960,0
20231117,130300,28697080,15960,15960,15960,15960,0
20231117,130200,28697080,15960,15960,15960,15960,0
20231117,130100,28697080,15960,15960,15960,15960,0
20231117,130000,28697080,15960,15990,15990,15960,71
20231117,125900,27562130,16020,16020,16020,16020,0
20231117,125800,27562130,16020,16020,16020,16020,0
20231117,125700,27562130,16020,16020,16020,16020,0
20231117,125600,27562130,16020,16020,16020,16020,0
20231117,125500,27562130,16020,16020,16020,16020,0
20231117,125400,27562130,16020,16020,16020,16020,0
20231117,125300,27562130,16020,16020,16020,16020,0
20231117,125200,27562130,16020,16020,16020,16020,0
20231117,125100,27562130,16020,16020,16020,16020,0
20231117,125000,27562130,16020,15980,16020,15980,8
20231117,124900,27434090,16020,16020,16020,16020,0
20231117,124800,27434090,16020,15980,16020,15980,22
20231117,124700,27082050,16020,15990,16020,15990,3
20231117,124600,27034050,16000,16000,16000,16000,0
20231117,124500,27034050,16000,16000,16000,16000,0
20231117,124400,27034050,16000,16000,16000,16000,1
20231117,124300,27018050,16010,16010,16010,16010,2
20231117,124200,26986030,16000,16000,16000,16000,1
20231117,124100,26970030,16000,16010,16020,16000,4
20231117,124000,26906000,16030,16030,16030,16030,0
20231117,123900,26906000,16030,16030,16030,16030,0
20231117,123800,26906000,16030,16030,16030,16030,0
20231117,123700,26906000,16030,16030,16030,16030,0
20231117,123600,26906000,16030,16030,16030,16030,0
20231117,123500,26906000,16030,16030,16030,16030,0
20231117,123400,26906000,16030,16030,16030,16030,3
20231117,123300,26857910,16040,16040,16040,16040,0
20231117,123200,26857910,16040,16040,16040,16040,0
20231117,123100,26857910,16040,16040,16040,16040,0
20231117,123000,26857910,16040,16040,16040,16040,0
20231117,122900,26857910,16040,16040,16040,16040,0
20231117,122800,26857910,16040,16040,16040,16040,0
20231117,122700,26857910,16040,16040,16040,16040,0
20231117,122600,26857910,16040,16040,16040,16040,0
20231117,122500,26857910,16040,16040,16040,16040,0
20231117,122400,26857910,16040,16040,16040,16040,0
20231117,122300,26857910,16040,16040,16040,16040,0
20231117,122200,26857910,16040,16040,16040,16040,0
20231117,122100,26857910,16040,16040,16040,16040,0
20231117,122000,26857910,16040,16040,16040,16040,0
20231117,121900,26857910,16040,15940,16040,15940,10
20231117,121800,26698410,16030,16030,16030,16030,11
20231117,121700,26522080,16040,16040,16040,16040,0
20231117,121600,26522080,16040,16040,16040,16040,0
20231117,121500,26522080,16040,16040,16040,15940,30
20231117,121400,26041590,16040,15940,16040,15940,11
20231117,121300,25866150,16040,16040,16040,16040,0
20231117,121200,25866150,16040,16040,16040,16040,0
20231117,121100,25866150,16040,16040,16040,16040,0
20231117,121000,25866150,16040,16040,16040,16040,3
20231117,120900,25818030,16040,16040,16040,16040,0
20231117,120800,25818030,16040,16040,16040,16040,0
20231117,120700,25818030,16040,16040,16040,16040,0
20231117,120600,25818030,16040,16040,16040,16040,0
20231117,120500,25818030,16040,16040,16040,16040,0
20231117,120400,25818030,16040,16040,16040,16040,0
20231117,120300,25818030,16040,16040,16040,16040,0
20231117,120200,25818030,16040,16040,16040,16040,0
20231117,120100,25818030,16040,16040,16040,16040,1
20231117,120000,25801990,16040,16040,16040,16040,0
20231117,115900,25801990,16040,16040,16040,16040,0
20231117,115800,25801990,16040,16040,16040,16040,1
20231117,115700,25785950,16030,16030,16030,16030,0
20231117,115600,25785950,16030,16030,16030,16030,0
20231117,115500,25785950,16030,16030,16030,16030,0
20231117,115400,25785950,16030,15930,16030,15930,45
20231117,115300,25068600,15930,15940,15940,15930,7
20231117,115200,24957040,15940,15940,15940,15940,3
20231117,115100,24909220,16020,15940,16020,15930,11
20231117,115000,24733820,16040,16040,16040,16040,0
20231117,114900,24733820,16040,16040,16040,16040,0
20231117,114800,24733820,16040,16040,16040,16040,0
20231117,114700,24733820,16040,16040,16040,16040,0
20231117,114600,24733820,16040,16040,16040,16040,0
20231117,114500,24733820,16040,16040,16040,16040,0
20231117,114400,24733820,16040,16040,16040,16040,0
20231117,114300,24733820,16040,16040,16040,16040,0
20231117,114200,24733820,16040,16040,16040,16040,0
20231117,114100,24733820,16040,16040,16040,16040,0
20231117,114000,24733820,16040,16040,16040,16040,0
20231117,113900,24733820,16040,16040,16040,16040,0
20231117,113800,24733820,16040,16040,16040,16040,1
20231117,113700,24717780,16040,16040,16040,16040,1
20231117,113600,24701740,16040,16040,16040,16040,2
20231117,113500,24669660,16040,16040,16040,16040,0
20231117,113400,24669660,16040,16050,16050,16040,2
20231117,113300,24637570,16050,16050,16050,16050,1
20231117,113200,24621520,16050,16050,16050,16050,1
20231117,113100,24605470,16050,16050,16050,16050,1
20231117,113000,24589420,16050,16050,16050,16050,1
20231117,112900,24573370,16000,16000,16000,16000,0
20231117,112800,24573370,16000,15940,16000,15940,316
20231117,112700,19533950,15950,15970,15970,15950,62
20231117,112600,18544810,16000,16000,16000,16000,0
20231117,112500,18544810,16000,16000,16000,16000,0
20231117,112400,18544810,16000,16000,16000,16000,0
20231117,112300,18544810,16000,16000,16000,16000,0
20231117,112200,18544810,16000,16000,16000,16000,0
20231117,112100,18544810,16000,15990,16000,15990,112
20231117,112000,16753310,15990,15990,15990,15990,0
20231117,111900,16753310,15990,15990,15990,15990,0
20231117,111800,16753310,15990,15990,15990,15990,0
20231117,111700,16753310,15990,15990,15990,15990,0
20231117,111600,16753310,15990,15990,15990,15990,0
20231117,111500,16753310,15990,15990,15990,15990,0
20231117,111400,16753310,15990,15990,15990,15990,13
20231117,111300,16545440,15990,15990,15990,15990,0
20231117,111200,16545440,15990,15980,15990,15980,69
20231117,111100,15442200,15980,15980,15980,15980,0
20231117,111000,15442200,15980,15980,15980,15980,0
20231117,110900,15442200,15980,15980,15980,15980,0
20231117,110800,15442200,15980,15980,15980,15980,0
20231117,110700,15442200,15980,15980,15980,15980,0
20231117,110600,15442200,15980,15980,15980,15980,0
20231117,110500,15442200,15980,15980,15980,15980,0
20231117,110400,15442200,15980,15980,15980,15980,13
20231117,110300,15234460,15980,15980,15980,15980,7
20231117,110200,15122600,15980,15980,15980,15980,2
20231117,110100,15090640,15990,15990,15990,15990,0
20231117,110000,15090640,15990,15990,15990,15990,0
20231117,105900,15090640,15990,15990,15990,15990,0
20231117,105800,15090640,15990,15990,15990,15990,11
20231117,105700,14914750,15990,15990,15990,15990,0
20231117,105600,14914750,15990,15990,15990,15990,0
20231117,105500,14914750,15990,15990,15990,15990,0
20231117,105400,14914750,15990,15990,15990,15990,0
20231117,105300,14914750,15990,15990,15990,15990,0
20231117,105200,14914750,15990,15990,15990,15990,0
20231117,105100,14914750,15990,15990,15990,15990,0
20231117,105000,14914750,15990,15990,15990,15990,0
20231117,104900,14914750,15990,16000,16000,15990,40
20231117,104800,14274990,16000,16000,16000,16000,0
20231117,104700,14274990,16000,16000,16000,16000,0
20231117,104600,14274990,16000,16000,16000,16000,0
20231117,104500,14274990,16000,16000,16000,16000,0
20231117,104400,14274990,16000,16000,16000,16000,0
20231117,104300,14274990,16000,16000,16000,16000,0
20231117,104200,14274990,16000,16000,16000,16000,0
20231117,104100,14274990,16000,16000,16000,16000,0
20231117,104000,14274990,16000,16000,16000,16000,4
20231117,103900,14210990,16060,16060,16060,16060,0
20231117,103800,14210990,16060,16060,16060,16060,0
20231117,103700,14210990,16060,16060,16060,16060,0
20231117,103600,14210990,16060,16060,16060,16060,0
20231117,103500,14210990,16060,16060,16060,16060,0
20231117,103400,14210990,16060,16010,16060,16010,14
20231117,103300,13986350,16010,16010,16010,16010,0
20231117,103200,13986350,16010,16010,16010,16010,0
20231117,103100,13986350,16010,16010,16010,16010,0
20231117,103000,13986350,16010,16010,16010,16010,0
20231117,102900,13986350,16010,16010,16010,16010,0
20231117,102800,13986350,16010,16010,16010,16010,0
20231117,102700,13986350,16010,16010,16010,16010,0
20231117,102600,13986350,16010,16010,16010,16010,0
20231117,102500,13986350,16010,16010,16010,16010,0
20231117,102400,13986350,16010,16000,16010,16000,19
20231117,102300,13682260,16000,16000,16000,16000,72
20231117,102200,12530260,16060,16060,16060,16060,0
20231117,102100,12530260,16060,16060,16060,16060,3
20231117,102000,12482080,16060,16000,16060,16000,20
20231117,101900,12161960,16060,16060,16060,16060,0
20231117,101800,12161960,16060,16060,16060,16060,0
20231117,101700,12161960,16060,16060,16060,16060,0
20231117,101600,12161960,16060,16060,16060,16060,0
20231117,101500,12161960,16060,16060,16060,16060,0
20231117,101400,12161960,16060,16060,16060,16060,0
20231117,101300,12161960,16060,16060,16060,16060,0
20231117,101200,12161960,16060,16060,16060,16060,0
20231117,101100,12161960,16060,16060,16060,16060,0
20231117,101000,12161960,16060,16060,16060,16060,96
20231117,100900,10620200,16060,16060,16060,16060,100
20231117,100800,9014200,16060,16060,16060,16060,0
20231117,100700,9014200,16060,16060,16060,16060,0
20231117,100600,9014200,16060,16060,16060,16060,0
20231117,100500,9014200,16060,16060,16060,16060,0
20231117,100400,9014200,16060,16060,16060,16060,0
20231117,100300,9014200,16060,16060,16060,16060,0
20231117,100200,9014200,16060,16060,16060,16060,0
20231117,100100,9014200,16060,16060,16060,16060,0
20231117,100000,9014200,16060,16060,16060,16060,1
20231117,095900,8998140,16060,16060,16060,16060,0
20231117,095800,8998140,16060,16060,16060,16060,0
20231117,095700,8998140,16060,16060,16060,16060,0
20231117,095600,8998140,16060,16060,16060,16060,0
20231117,095500,8998140,16060,16060,16060,16060,0
20231117,095400,8998140,16060,16060,16060,16060,0
20231117,095300,8998140,16060,16060,16060,16060,0
20231117,095200,8998140,16060,16060,16060,16060,0
20231117,095100,8998140,16060,16050,16060,16050,28
20231117,095000,8548490,15930,15950,15950,15930,10
20231117,094900,8389070,16060,16060,16060,16060,0
20231117,094800,8389070,16060,16060,16060,16060,0
20231117,094700,8389070,16060,16040,16060,16040,132
20231117,094600,6269650,15930,15930,15930,15930,0
20231117,094500,6269650,15930,15930,15930,15930,0
20231117,094400,6269650,15930,15930,15930,15930,1
20231117,094300,6253720,15930,15930,15930,15930,0
20231117,094200,6253720,15930,15930,15930,15930,0
20231117,094100,6253720,15930,15930,15930,15930,38
20231117,094000,5648380,15930,15930,15930,15930,12
20231117,093900,5457220,15930,15930,15930,15930,0
20231117,093800,5457220,15930,15930,15930,15930,0
20231117,093700,5457220,15930,15930,15930,15930,0
20231117,093600,5457220,15930,15930,15930,15930,0
20231117,093500,5457220,15930,15930,15930,15930,0
20231117,093400,5457220,15930,15930,15930,15930,1
20231117,093300,5441290,15930,15930,15930,15930,0
20231117,093200,5441290,15930,15930,15930,15930,0
20231117,093100,5441290,15930,15930,15930,15930,0
20231117,093000,5441290,15930,15930,15930,15930,19
20231117,092900,5138620,15940,15940,15940,15940,64
20231117,092800,4118460,15940,15940,15940,15940,0
20231117,092700,4118460,15940,15960,15960,15940,193
20231117,092600,1040250,15950,15950,15950,15950,0
20231117,092500,1040250,15950,16000,16000,15950,59
20231117,092400,96360,16050,16050,16050,16050,3
20231117,092300,48210,16060,16060,16060,16060,0
20231117,092200,48210,16060,16060,16060,16060,0
20231117,092100,48210,16060,16060,16060,16060,0
20231117,092000,48210,16060,16060,16060,16060,0
20231117,091900,48210,16060,16060,16060,16060,0
20231117,091800,48210,16060,16060,16060,16060,0
20231117,091700,48210,16060,16060,16060,16060,0
20231117,091600,48210,16060,16060,16060,16060,0
20231117,091500,48210,16060,16060,16060,16060,0
20231117,091400,48210,16060,16060,16060,16060,0
20231117,091300,48210,16060,16060,16060,16060,1
20231117,091200,32150,16070,16070,16070,16070,0
20231117,091100,32150,16070,16070,16070,16070,0
20231117,091000,32150,16070,16070,16070,16070,0
20231117,090900,32150,16070,16070,16070,16070,0
20231117,090800,32150,16070,16070,16070,16070,0
20231117,090700,32150,16070,16070,16070,16070,0
20231117,090600,32150,16070,16070,16070,16070,1
20231117,090500,16080,16080,16080,16080,16080,0
20231117,090400,16080,16080,16080,16080,16080,1
20231117,090300,0,15950,15950,15950,15950,0
20231117,090200,0,15950,15950,15950,15950,0
20231117,090100,0,15950,15950,15950,15950,0
20231117,090000,0,15950,15950,15950,15950,0