KissMeData/354200/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,210400,243921420,5300,5300,5300,5300,1967
20231116,210300,243921420,5300,5300,5300,5300,0
20231116,210200,243921420,5300,5300,5300,5300,0
20231116,210100,243921420,5300,5300,5300,5300,0
20231116,210000,243921420,5300,5300,5300,5300,0
20231116,205900,243921420,5300,5300,5300,5300,0
20231116,205800,243921420,5300,5300,5300,5300,0
20231116,205700,243921420,5300,5300,5300,5300,0
20231116,205600,243921420,5300,5300,5300,5300,0
20231116,205500,243921420,5300,5300,5300,5300,0
20231116,205400,243921420,5300,5300,5300,5300,0
20231116,205300,243921420,5300,5300,5300,5300,0
20231116,205200,243921420,5300,5300,5300,5300,0
20231116,205100,243921420,5300,5300,5300,5300,0
20231116,205000,243921420,5300,5300,5300,5300,0
20231116,204900,243921420,5300,5300,5300,5300,0
20231116,204800,243921420,5300,5300,5300,5300,0
20231116,204700,243921420,5300,5300,5300,5300,0
20231116,204600,243921420,5300,5300,5300,5300,0
20231116,204500,243921420,5300,5300,5300,5300,0
20231116,204400,243921420,5300,5300,5300,5300,0
20231116,204300,243921420,5300,5300,5300,5300,0
20231116,204200,243921420,5300,5300,5300,5300,0
20231116,204100,243921420,5300,5300,5300,5300,0
20231116,204000,243921420,5300,5300,5300,5300,0
20231116,203900,243921420,5300,5300,5300,5300,0
20231116,203800,243921420,5300,5300,5300,5300,0
20231116,203700,243921420,5300,5300,5300,5300,0
20231116,203600,243921420,5300,5300,5300,5300,0
20231116,203500,243921420,5300,5300,5300,5300,0
20231116,203400,243921420,5300,5300,5300,5300,1967
20231116,203300,243921420,5300,5300,5300,5300,0
20231116,203200,243921420,5300,5300,5300,5300,0
20231116,203100,243921420,5300,5300,5300,5300,0
20231116,203000,243921420,5300,5300,5300,5300,0
20231116,202900,243921420,5300,5300,5300,5300,0
20231116,202800,243921420,5300,5300,5300,5300,0
20231116,202700,243921420,5300,5300,5300,5300,0
20231116,202600,243921420,5300,5300,5300,5300,0
20231116,202500,243921420,5300,5300,5300,5300,0
20231116,202400,243921420,5300,5300,5300,5300,0
20231116,202300,243921420,5300,5300,5300,5300,0
20231116,202200,243921420,5300,5300,5300,5300,0
20231116,202100,243921420,5300,5300,5300,5300,0
20231116,202000,243921420,5300,5300,5300,5300,0
20231116,201900,243921420,5300,5300,5300,5300,0
20231116,201800,243921420,5300,5300,5300,5300,0
20231116,201700,243921420,5300,5300,5300,5300,0
20231116,201600,243921420,5300,5300,5300,5300,0
20231116,201500,243921420,5300,5300,5300,5300,0
20231116,201400,243921420,5300,5300,5300,5300,0
20231116,201300,243921420,5300,5300,5300,5300,0
20231116,201200,243921420,5300,5300,5300,5300,0
20231116,201100,243921420,5300,5300,5300,5300,0
20231116,201000,243921420,5300,5300,5300,5300,0
20231116,200900,243921420,5300,5300,5300,5300,0
20231116,200800,243921420,5300,5300,5300,5300,0
20231116,200700,243921420,5300,5300,5300,5300,0
20231116,200600,243921420,5300,5300,5300,5300,0
20231116,200500,243921420,5300,5300,5300,5300,0
20231116,200400,243921420,5300,5300,5300,5300,1967
20231116,200300,243921420,5300,5300,5300,5300,0
20231116,200200,243921420,5300,5300,5300,5300,0
20231116,200100,243921420,5300,5300,5300,5300,0
20231116,200000,243921420,5300,5300,5300,5300,0
20231116,195900,243921420,5300,5300,5300,5300,0
20231116,195800,243921420,5300,5300,5300,5300,0
20231116,195700,243921420,5300,5300,5300,5300,0
20231116,195600,243921420,5300,5300,5300,5300,0
20231116,195500,243921420,5300,5300,5300,5300,0
20231116,195400,243921420,5300,5300,5300,5300,0
20231116,195300,243921420,5300,5300,5300,5300,0
20231116,195200,243921420,5300,5300,5300,5300,0
20231116,195100,243921420,5300,5300,5300,5300,0
20231116,195000,243921420,5300,5300,5300,5300,0
20231116,194900,243921420,5300,5300,5300,5300,0
20231116,194800,243921420,5300,5300,5300,5300,0
20231116,194700,243921420,5300,5300,5300,5300,0
20231116,194600,243921420,5300,5300,5300,5300,0
20231116,194500,243921420,5300,5300,5300,5300,0
20231116,194400,243921420,5300,5300,5300,5300,0
20231116,194300,243921420,5300,5300,5300,5300,0
20231116,194200,243921420,5300,5300,5300,5300,0
20231116,194100,243921420,5300,5300,5300,5300,0
20231116,194000,243921420,5300,5300,5300,5300,0
20231116,193900,243921420,5300,5300,5300,5300,0
20231116,193800,243921420,5300,5300,5300,5300,0
20231116,193700,243921420,5300,5300,5300,5300,0
20231116,193600,243921420,5300,5300,5300,5300,0
20231116,193500,243921420,5300,5300,5300,5300,0
20231116,193400,243921420,5300,5300,5300,5300,1967
20231116,193300,243921420,5300,5300,5300,5300,0
20231116,193200,243921420,5300,5300,5300,5300,0
20231116,193100,243921420,5300,5300,5300,5300,0
20231116,193000,243921420,5300,5300,5300,5300,0
20231116,192900,243921420,5300,5300,5300,5300,0
20231116,192800,243921420,5300,5300,5300,5300,0
20231116,192700,243921420,5300,5300,5300,5300,0
20231116,192600,243921420,5300,5300,5300,5300,0
20231116,192500,243921420,5300,5300,5300,5300,0
20231116,192400,243921420,5300,5300,5300,5300,0
20231116,192300,243921420,5300,5300,5300,5300,0
20231116,192200,243921420,5300,5300,5300,5300,0
20231116,192100,243921420,5300,5300,5300,5300,0
20231116,192000,243921420,5300,5300,5300,5300,0
20231116,191900,243921420,5300,5300,5300,5300,0
20231116,191800,243921420,5300,5300,5300,5300,0
20231116,191700,243921420,5300,5300,5300,5300,0
20231116,191600,243921420,5300,5300,5300,5300,0
20231116,191500,243921420,5300,5300,5300,5300,0
20231116,191400,243921420,5300,5300,5300,5300,0
20231116,191300,243921420,5300,5300,5300,5300,0
20231116,191200,243921420,5300,5300,5300,5300,0
20231116,191100,243921420,5300,5300,5300,5300,0
20231116,191000,243921420,5300,5300,5300,5300,0
20231116,190900,243921420,5300,5300,5300,5300,0
20231116,190800,243921420,5300,5300,5300,5300,0
20231116,190700,243921420,5300,5300,5300,5300,0
20231116,190600,243921420,5300,5300,5300,5300,0
20231116,190500,243921420,5300,5300,5300,5300,0
20231116,190400,243921420,5300,5300,5300,5300,1967
20231116,190300,243921420,5300,5300,5300,5300,0
20231116,190200,243921420,5300,5300,5300,5300,0
20231116,190100,243921420,5300,5300,5300,5300,0
20231116,190000,243921420,5300,5300,5300,5300,0
20231116,185900,243921420,5300,5300,5300,5300,0
20231116,185800,243921420,5300,5300,5300,5300,0
20231116,185700,243921420,5300,5300,5300,5300,0
20231116,185600,243921420,5300,5300,5300,5300,0
20231116,185500,243921420,5300,5300,5300,5300,0
20231116,185400,243921420,5300,5300,5300,5300,0
20231116,185300,243921420,5300,5300,5300,5300,0
20231116,185200,243921420,5300,5300,5300,5300,0
20231116,185100,243921420,5300,5300,5300,5300,0
20231116,185000,243921420,5300,5300,5300,5300,0
20231116,184900,243921420,5300,5300,5300,5300,0
20231116,184800,243921420,5300,5300,5300,5300,0
20231116,184700,243921420,5300,5300,5300,5300,0
20231116,184600,243921420,5300,5300,5300,5300,0
20231116,184500,243921420,5300,5300,5300,5300,0
20231116,184400,243921420,5300,5300,5300,5300,0
20231116,184300,243921420,5300,5300,5300,5300,0
20231116,184200,243921420,5300,5300,5300,5300,0
20231116,184100,243921420,5300,5300,5300,5300,0
20231116,184000,243921420,5300,5300,5300,5300,0
20231116,183900,243921420,5300,5300,5300,5300,0
20231116,183800,243921420,5300,5300,5300,5300,0
20231116,183700,243921420,5300,5300,5300,5300,0
20231116,183600,243921420,5300,5300,5300,5300,0
20231116,183500,243921420,5300,5300,5300,5300,0
20231116,183400,243921420,5300,5300,5300,5300,1967
20231116,183300,243921420,5300,5300,5300,5300,0
20231116,183200,243921420,5300,5300,5300,5300,0
20231116,183100,243921420,5300,5300,5300,5300,0
20231116,183000,243921420,5300,5300,5300,5300,0
20231116,182900,243921420,5300,5300,5300,5300,0
20231116,182800,243921420,5300,5300,5300,5300,0
20231116,182700,243921420,5300,5300,5300,5300,0
20231116,182600,243921420,5300,5300,5300,5300,0
20231116,182500,243921420,5300,5300,5300,5300,0
20231116,182400,243921420,5300,5300,5300,5300,0
20231116,182300,243921420,5300,5300,5300,5300,0
20231116,182200,243921420,5300,5300,5300,5300,0
20231116,182100,243921420,5300,5300,5300,5300,0
20231116,182000,243921420,5300,5300,5300,5300,0
20231116,181900,243921420,5300,5300,5300,5300,0
20231116,181800,243921420,5300,5300,5300,5300,0
20231116,181700,243921420,5300,5300,5300,5300,0
20231116,181600,243921420,5300,5300,5300,5300,0
20231116,181500,243921420,5300,5300,5300,5300,0
20231116,181400,243921420,5300,5300,5300,5300,0
20231116,181300,243921420,5300,5300,5300,5300,0
20231116,181200,243921420,5300,5300,5300,5300,0
20231116,181100,243921420,5300,5300,5300,5300,0
20231116,181000,243921420,5300,5300,5300,5300,0
20231116,180900,243921420,5300,5300,5300,5300,0
20231116,180800,243921420,5300,5300,5300,5300,0
20231116,180700,243921420,5300,5300,5300,5300,0
20231116,180600,243921420,5300,5300,5300,5300,0
20231116,180500,243921420,5300,5300,5300,5300,0
20231116,180400,243921420,5300,5300,5300,5300,1967
20231116,180300,243921420,5300,5300,5300,5300,0
20231116,180200,243921420,5300,5300,5300,5300,0
20231116,180100,243921420,5300,5300,5300,5300,0
20231116,180000,243921420,5300,5300,5300,5300,0
20231116,175900,243921420,5300,5300,5300,5300,0
20231116,175800,243921420,5300,5300,5300,5300,0
20231116,175700,243921420,5300,5300,5300,5300,0
20231116,175600,243921420,5300,5300,5300,5300,0
20231116,175500,243921420,5300,5300,5300,5300,0
20231116,175400,243921420,5300,5300,5300,5300,0
20231116,175300,243921420,5300,5300,5300,5300,0
20231116,175200,243921420,5300,5300,5300,5300,0
20231116,175100,243921420,5300,5300,5300,5300,0
20231116,175000,243921420,5300,5300,5300,5300,0
20231116,174900,243921420,5300,5300,5300,5300,0
20231116,174800,243921420,5300,5300,5300,5300,0
20231116,174700,243921420,5300,5300,5300,5300,0
20231116,174600,243921420,5300,5300,5300,5300,0
20231116,174500,243921420,5300,5300,5300,5300,0
20231116,174400,243921420,5300,5300,5300,5300,0
20231116,174300,243921420,5300,5300,5300,5300,0
20231116,174200,243921420,5300,5300,5300,5300,0
20231116,174100,243921420,5300,5300,5300,5300,0
20231116,174000,243921420,5300,5300,5300,5300,0
20231116,173900,243921420,5300,5300,5300,5300,0
20231116,173800,243921420,5300,5300,5300,5300,0
20231116,173700,243921420,5300,5300,5300,5300,0
20231116,173600,243921420,5300,5300,5300,5300,0
20231116,173500,243921420,5300,5300,5300,5300,0
20231116,173400,243921420,5300,5300,5300,5300,1967
20231116,173300,243921420,5300,5300,5300,5300,0
20231116,173200,243921420,5300,5300,5300,5300,0
20231116,173100,243921420,5300,5300,5300,5300,0
20231116,173000,243921420,5300,5300,5300,5300,0
20231116,172900,243921420,5300,5300,5300,5300,0
20231116,172800,243921420,5300,5300,5300,5300,0
20231116,172700,243921420,5300,5300,5300,5300,0
20231116,172600,243921420,5300,5300,5300,5300,0
20231116,172500,243921420,5300,5300,5300,5300,0
20231116,172400,243921420,5300,5300,5300,5300,0
20231116,172300,243921420,5300,5300,5300,5300,0
20231116,172200,243921420,5300,5300,5300,5300,0
20231116,172100,243921420,5300,5300,5300,5300,0
20231116,172000,243921420,5300,5300,5300,5300,0
20231116,171900,243921420,5300,5300,5300,5300,0
20231116,171800,243921420,5300,5300,5300,5300,0
20231116,171700,243921420,5300,5300,5300,5300,0
20231116,171600,243921420,5300,5300,5300,5300,0
20231116,171500,243921420,5300,5300,5300,5300,0
20231116,171400,243921420,5300,5300,5300,5300,0
20231116,171300,243921420,5300,5300,5300,5300,0
20231116,171200,243921420,5300,5300,5300,5300,0
20231116,171100,243921420,5300,5300,5300,5300,0
20231116,171000,243921420,5300,5300,5300,5300,0
20231116,170900,243921420,5300,5300,5300,5300,0
20231116,170800,243921420,5300,5300,5300,5300,0
20231116,170700,243921420,5300,5300,5300,5300,0
20231116,170600,243921420,5300,5300,5300,5300,0
20231116,170500,243921420,5300,5300,5300,5300,0
20231116,170400,243921420,5300,5300,5300,5300,1967
20231116,170300,243921420,5300,5300,5300,5300,0
20231116,170200,243921420,5300,5300,5300,5300,0
20231116,170100,243921420,5300,5300,5300,5300,0
20231116,170000,243921420,5300,5300,5300,5300,0
20231116,165900,243921420,5300,5300,5300,5300,0
20231116,165800,243921420,5300,5300,5300,5300,0
20231116,165700,243921420,5300,5300,5300,5300,0
20231116,165600,243921420,5300,5300,5300,5300,0
20231116,165500,243921420,5300,5300,5300,5300,0
20231116,165400,243921420,5300,5300,5300,5300,0
20231116,165300,243921420,5300,5300,5300,5300,0
20231116,165200,243921420,5300,5300,5300,5300,0
20231116,165100,243921420,5300,5300,5300,5300,0
20231116,165000,243921420,5300,5300,5300,5300,0
20231116,164900,243921420,5300,5300,5300,5300,0
20231116,164800,243921420,5300,5300,5300,5300,0
20231116,164700,243921420,5300,5300,5300,5300,0
20231116,164600,243921420,5300,5300,5300,5300,0
20231116,164500,243921420,5300,5300,5300,5300,0
20231116,164400,243921420,5300,5300,5300,5300,0
20231116,164300,243921420,5300,5300,5300,5300,0
20231116,164200,243921420,5300,5300,5300,5300,0
20231116,164100,243921420,5300,5300,5300,5300,0
20231116,164000,243921420,5300,5300,5300,5300,0
20231116,163900,243921420,5300,5300,5300,5300,0
20231116,163800,243921420,5300,5300,5300,5300,0
20231116,163700,243921420,5300,5300,5300,5300,0
20231116,163600,243921420,5300,5300,5300,5300,0
20231116,163500,243921420,5300,5300,5300,5300,0
20231116,163400,243921420,5300,5300,5300,5300,1967
20231116,163300,243921420,5300,5300,5300,5300,0
20231116,163200,243921420,5300,5300,5300,5300,0
20231116,163100,243921420,5300,5300,5300,5300,0
20231116,163000,243921420,5300,5300,5300,5300,1967
20231116,162900,233496320,5360,5360,5360,5360,0
20231116,162800,233496320,5360,5360,5360,5360,0
20231116,162700,233496320,5360,5360,5360,5360,0
20231116,162600,233496320,5360,5360,5360,5360,0
20231116,162500,233496320,5360,5360,5360,5360,0
20231116,162400,233496320,5360,5360,5360,5360,0
20231116,162300,233496320,5360,5360,5360,5360,0
20231116,162200,233496320,5360,5360,5360,5360,0
20231116,162100,233496320,5360,5360,5360,5360,0
20231116,162000,233496320,5360,5360,5360,5360,0
20231116,161900,233496320,5360,5360,5360,5360,17
20231116,161800,233405200,5360,5360,5360,5360,62
20231116,161700,233072880,5360,5360,5360,5360,17
20231116,161600,232981760,5320,5320,5320,5320,0
20231116,161500,232981760,5320,5320,5320,5320,0
20231116,161400,232981760,5320,5320,5320,5320,4
20231116,161300,232960480,5320,5320,5320,5320,0
20231116,161200,232960480,5320,5320,5320,5320,0
20231116,161100,232960480,5320,5340,5340,5320,901
20231116,161000,228166780,5320,5320,5320,5320,0
20231116,160900,228166780,5320,5320,5320,5320,0
20231116,160800,228166780,5320,5320,5320,5320,0
20231116,160700,228166780,5320,5320,5320,5320,0
20231116,160600,228166780,5320,5320,5320,5320,0
20231116,160500,228166780,5320,5320,5320,5320,0
20231116,160400,228166780,5320,5320,5320,5320,0
20231116,160300,228166780,5320,5320,5320,5320,0
20231116,160200,228166780,5320,5320,5320,5320,0
20231116,160100,228166780,5320,5320,5320,5320,0
20231116,160000,228166780,5320,5320,5320,5320,0
20231116,155900,228166780,5320,5320,5320,5320,0
20231116,155800,228166780,5320,5320,5320,5320,0
20231116,155700,228166780,5320,5320,5320,5320,0
20231116,155600,228166780,5320,5320,5320,5320,0
20231116,155500,228166780,5320,5320,5320,5320,0
20231116,155400,228166780,5320,5320,5320,5320,0
20231116,155300,228166780,5320,5320,5320,5320,0
20231116,155200,228166780,5320,5320,5320,5320,200
20231116,155100,227102780,5320,5320,5320,5320,0
20231116,155000,227102780,5320,5320,5320,5320,0
20231116,154900,227102780,5320,5320,5320,5320,0
20231116,154800,227102780,5320,5320,5320,5320,0
20231116,154700,227102780,5320,5340,5340,5320,65
20231116,154600,226755840,5360,5360,5360,5360,0
20231116,154500,226755840,5360,5360,5360,5360,0
20231116,154400,226755840,5360,5360,5360,5360,0
20231116,154300,226755840,5360,5360,5360,5360,0
20231116,154200,226755840,5360,5360,5360,5360,0
20231116,154100,226755840,5360,5360,5360,5360,0
20231116,154000,226755840,5360,5360,5360,5360,0
20231116,153900,226755840,5360,5360,5360,5360,0
20231116,153800,226755840,5360,5360,5360,5360,0
20231116,153700,226755840,5360,5360,5360,5360,0
20231116,153600,226755840,5360,5360,5360,5360,0
20231116,153500,226755840,5360,5360,5360,5360,0
20231116,153400,226755840,5360,5360,5360,5360,0
20231116,153300,226755840,5360,5360,5360,5360,0
20231116,153200,226755840,5360,5360,5360,5360,3
20231116,153100,226739760,5330,5330,5330,5330,0
20231116,153000,226739760,5330,5330,5330,5330,0
20231116,152900,226739760,5330,5330,5330,5330,0
20231116,152800,226739760,5330,5360,5360,5330,808
20231116,152700,222417060,5360,5360,5360,5360,0
20231116,152600,222417060,5360,5360,5360,5360,0
20231116,152500,222417060,5360,5360,5360,5360,0
20231116,152400,222417060,5360,5360,5360,5360,12
20231116,152300,222352740,5360,5360,5360,5360,2
20231116,152200,222342020,5360,5360,5360,5360,133
20231116,152100,221629140,5360,5360,5360,5360,100
20231116,152000,221093140,5370,5370,5370,5370,0
20231116,151900,221093140,5370,5360,5370,5350,1290
20231116,151800,214180740,5350,5350,5350,5350,500
20231116,151700,211505740,5320,5320,5320,5320,0
20231116,151600,211505740,5320,5320,5320,5320,0
20231116,151500,211505740,5320,5320,5320,5320,0
20231116,151400,211505740,5320,5350,5350,5320,900
20231116,151300,206702520,5360,5360,5360,5360,0
20231116,151200,206702520,5360,5360,5360,5360,0
20231116,151100,206702520,5360,5360,5360,5360,0
20231116,151000,206702520,5360,5360,5360,5360,1
20231116,150900,206697160,5360,5360,5360,5360,10
20231116,150800,206643560,5360,5360,5360,5360,1
20231116,150700,206638200,5360,5360,5360,5360,0
20231116,150600,206638200,5360,5360,5360,5360,0
20231116,150500,206638200,5360,5360,5360,5360,0
20231116,150400,206638200,5360,5360,5360,5360,0
20231116,150300,206638200,5360,5360,5360,5360,200
20231116,150200,205566200,5360,5360,5360,5360,1
20231116,150100,205560840,5360,5360,5360,5360,1
20231116,150000,205555480,5360,5360,5360,5360,14
20231116,145900,205480440,5360,5360,5360,5360,9
20231116,145800,205432200,5360,5360,5360,5360,2
20231116,145700,205421480,5360,5370,5370,5360,761
20231116,145600,201342500,5370,5370,5370,5370,0
20231116,145500,201342500,5370,5370,5370,5370,0
20231116,145400,201342500,5370,5370,5370,5370,0
20231116,145300,201342500,5370,5370,5370,5370,100
20231116,145200,200805500,5340,5340,5340,5340,0
20231116,145100,200805500,5340,5340,5340,5340,0
20231116,145000,200805500,5340,5340,5340,5340,0
20231116,144900,200805500,5340,5340,5340,5340,101
20231116,144800,200266160,5340,5340,5340,5340,0
20231116,144700,200266160,5340,5340,5340,5340,0
20231116,144600,200266160,5340,5330,5340,5330,1201
20231116,144500,193855140,5330,5380,5380,5290,23208
20231116,144400,70528430,5400,5400,5400,5400,20
20231116,144300,70420430,5400,5400,5400,5400,0
20231116,144200,70420430,5400,5400,5400,5400,3
20231116,144100,70404230,5400,5400,5400,5400,0
20231116,144000,70404230,5400,5400,5400,5400,0
20231116,143900,70404230,5400,5400,5400,5400,0
20231116,143800,70404230,5400,5400,5400,5400,92
20231116,143700,69907430,5400,5400,5400,5400,0
20231116,143600,69907430,5400,5400,5400,5400,11
20231116,143500,69848030,5400,5400,5400,5400,0
20231116,143400,69848030,5400,5400,5400,5400,0
20231116,143300,69848030,5400,5400,5400,5400,0
20231116,143200,69848030,5400,5400,5400,5400,0
20231116,143100,69848030,5400,5400,5400,5400,7
20231116,143000,69810230,5400,5400,5400,5400,0
20231116,142900,69810230,5400,5400,5400,5400,0
20231116,142800,69810230,5400,5400,5400,5400,0
20231116,142700,69810230,5400,5400,5400,5400,0
20231116,142600,69810230,5400,5400,5400,5400,1
20231116,142500,69804830,5370,5370,5370,5370,0
20231116,142400,69804830,5370,5370,5370,5370,0
20231116,142300,69804830,5370,5370,5370,5370,0
20231116,142200,69804830,5370,5370,5370,5370,0
20231116,142100,69804830,5370,5370,5370,5370,0
20231116,142000,69804830,5370,5370,5370,5370,0
20231116,141900,69804830,5370,5370,5370,5370,0
20231116,141800,69804830,5370,5370,5370,5370,0
20231116,141700,69804830,5370,5370,5370,5370,0
20231116,141600,69804830,5370,5370,5370,5370,0
20231116,141500,69804830,5370,5370,5370,5370,0
20231116,141400,69804830,5370,5370,5370,5370,0
20231116,141300,69804830,5370,5370,5370,5370,0
20231116,141200,69804830,5370,5370,5370,5370,0
20231116,141100,69804830,5370,5370,5370,5370,0
20231116,141000,69804830,5370,5370,5370,5370,0
20231116,140900,69804830,5370,5370,5370,5370,0
20231116,140800,69804830,5370,5370,5370,5370,0
20231116,140700,69804830,5370,5370,5370,5370,0
20231116,140600,69804830,5370,5370,5370,5370,0
20231116,140500,69804830,5370,5370,5370,5370,0
20231116,140400,69804830,5370,5370,5370,5370,0
20231116,140300,69804830,5370,5370,5370,5370,0
20231116,140200,69804830,5370,5370,5370,5370,0
20231116,140100,69804830,5370,5370,5370,5370,0
20231116,140000,69804830,5370,5370,5370,5370,0
20231116,135900,69804830,5370,5370,5370,5370,0
20231116,135800,69804830,5370,5380,5380,5370,355
20231116,135700,67896160,5380,5380,5380,5380,1
20231116,135600,67890780,5380,5380,5380,5380,2
20231116,135500,67880020,5380,5380,5380,5380,0
20231116,135400,67880020,5380,5380,5380,5380,0
20231116,135300,67880020,5380,5380,5380,5380,0
20231116,135200,67880020,5380,5380,5380,5380,0
20231116,135100,67880020,5380,5380,5380,5380,0
20231116,135000,67880020,5380,5380,5380,5380,100
20231116,134900,67342020,5380,5390,5390,5380,30
20231116,134800,67180370,5380,5380,5380,5380,0
20231116,134700,67180370,5380,5380,5380,5380,0
20231116,134600,67180370,5380,5380,5380,5380,0
20231116,134500,67180370,5380,5380,5380,5380,0
20231116,134400,67180370,5380,5380,5380,5380,0
20231116,134300,67180370,5380,5380,5380,5380,0
20231116,134200,67180370,5380,5380,5380,5380,0
20231116,134100,67180370,5380,5400,5400,5380,9
20231116,134000,67131880,5380,5380,5380,5380,0
20231116,133900,67131880,5380,5380,5380,5380,0
20231116,133800,67131880,5380,5380,5380,5380,0
20231116,133700,67131880,5380,5380,5380,5380,0
20231116,133600,67131880,5380,5380,5380,5380,0
20231116,133500,67131880,5380,5380,5380,5380,0
20231116,133400,67131880,5380,5380,5380,5380,0
20231116,133300,67131880,5380,5380,5380,5380,5
20231116,133200,67104980,5380,5380,5380,5380,0
20231116,133100,67104980,5380,5380,5380,5380,0
20231116,133000,67104980,5380,5380,5380,5380,0
20231116,132900,67104980,5380,5380,5380,5380,91
20231116,132800,66615400,5380,5380,5380,5380,0
20231116,132700,66615400,5380,5380,5380,5380,0
20231116,132600,66615400,5380,5380,5380,5380,0
20231116,132500,66615400,5380,5380,5380,5380,0
20231116,132400,66615400,5380,5380,5380,5380,0
20231116,132300,66615400,5380,5380,5380,5380,0
20231116,132200,66615400,5380,5380,5380,5380,100
20231116,132100,66077400,5390,5390,5390,5390,1
20231116,132000,66072010,5380,5380,5380,5380,0
20231116,131900,66072010,5380,5380,5380,5380,50
20231116,131800,65803010,5420,5420,5420,5420,1
20231116,131700,65797590,5390,5390,5390,5390,5
20231116,131600,65770640,5380,5380,5380,5380,0
20231116,131500,65770640,5380,5380,5380,5380,0
20231116,131400,65770640,5380,5380,5380,5380,0
20231116,131300,65770640,5380,5380,5380,5380,0
20231116,131200,65770640,5380,5400,5400,5380,460
20231116,131100,63295750,5420,5420,5420,5420,0
20231116,131000,63295750,5420,5420,5420,5420,0
20231116,130900,63295750,5420,5420,5420,5420,0
20231116,130800,63295750,5420,5420,5420,5420,0
20231116,130700,63295750,5420,5420,5420,5420,0
20231116,130600,63295750,5420,5420,5420,5420,0
20231116,130500,63295750,5420,5420,5420,5420,0
20231116,130400,63295750,5420,5420,5420,5420,0
20231116,130300,63295750,5420,5420,5420,5420,0
20231116,130200,63295750,5420,5420,5420,5420,19
20231116,130100,63192770,5420,5420,5420,5420,0
20231116,130000,63192770,5420,5420,5420,5420,0
20231116,125900,63192770,5420,5420,5420,5420,414
20231116,125800,60948890,5420,5420,5420,5420,139
20231116,125700,60195510,5420,5420,5420,5420,0
20231116,125600,60195510,5420,5420,5420,5420,5
20231116,125500,60168410,5420,5420,5420,5420,0
20231116,125400,60168410,5420,5420,5420,5420,0
20231116,125300,60168410,5420,5420,5420,5420,0
20231116,125200,60168410,5420,5420,5420,5420,0
20231116,125100,60168410,5420,5420,5420,5420,0
20231116,125000,60168410,5420,5420,5420,5420,0
20231116,124900,60168410,5420,5420,5420,5420,10
20231116,124800,60114210,5420,5420,5420,5420,0
20231116,124700,60114210,5420,5420,5420,5420,10
20231116,124600,60060010,5430,5430,5430,5430,0
20231116,124500,60060010,5430,5430,5430,5430,0
20231116,124400,60060010,5430,5430,5430,5430,0
20231116,124300,60060010,5430,5430,5430,5430,0
20231116,124200,60060010,5430,5430,5430,5430,0
20231116,124100,60060010,5430,5430,5430,5430,0
20231116,124000,60060010,5430,5430,5430,5430,0
20231116,123900,60060010,5430,5430,5430,5430,0
20231116,123800,60060010,5430,5430,5430,5430,0
20231116,123700,60060010,5430,5430,5430,5430,0
20231116,123600,60060010,5430,5430,5430,5430,0
20231116,123500,60060010,5430,5430,5430,5430,0
20231116,123400,60060010,5430,5430,5430,5430,0
20231116,123300,60060010,5430,5430,5430,5430,0
20231116,123200,60060010,5430,5430,5430,5430,0
20231116,123100,60060010,5430,5430,5440,5430,4
20231116,123000,60038280,5400,5400,5400,5400,7
20231116,122900,60000480,5370,5380,5380,5370,21
20231116,122800,59887700,5390,5390,5390,5390,200
20231116,122700,58809700,5390,5390,5390,5390,1
20231116,122600,58804310,5420,5420,5420,5420,0
20231116,122500,58804310,5420,5420,5420,5420,3
20231116,122400,58788050,5430,5430,5430,5430,0
20231116,122300,58788050,5430,5430,5430,5430,0
20231116,122200,58788050,5430,5430,5430,5430,1
20231116,122100,58782620,5430,5430,5430,5430,0
20231116,122000,58782620,5430,5430,5430,5430,0
20231116,121900,58782620,5430,5430,5430,5430,0
20231116,121800,58782620,5430,5430,5430,5430,0
20231116,121700,58782620,5430,5430,5430,5430,0
20231116,121600,58782620,5430,5430,5430,5430,0
20231116,121500,58782620,5430,5430,5430,5430,0
20231116,121400,58782620,5430,5430,5430,5430,0
20231116,121300,58782620,5430,5430,5430,5430,224
20231116,121200,57566300,5430,5430,5430,5430,0
20231116,121100,57566300,5430,5410,5430,5410,1149
20231116,121000,51343160,5370,5370,5370,5370,0
20231116,120900,51343160,5370,5370,5370,5370,0
20231116,120800,51343160,5370,5370,5370,5370,25
20231116,120700,51208910,5370,5370,5370,5370,0
20231116,120600,51208910,5370,5370,5370,5370,0
20231116,120500,51208910,5370,5370,5370,5370,0
20231116,120400,51208910,5370,5390,5390,5370,50
20231116,120300,50940290,5420,5420,5420,5420,0
20231116,120200,50940290,5420,5420,5420,5420,0
20231116,120100,50940290,5420,5420,5420,5420,0
20231116,120000,50940290,5420,5420,5420,5420,0
20231116,115900,50940290,5420,5420,5420,5420,0
20231116,115800,50940290,5420,5420,5420,5420,0
20231116,115700,50940290,5420,5420,5420,5420,0
20231116,115600,50940290,5420,5420,5420,5420,0
20231116,115500,50940290,5420,5420,5420,5420,0
20231116,115400,50940290,5420,5420,5420,5420,1
20231116,115300,50934870,5420,5420,5420,5420,4
20231116,115200,50913190,5410,5410,5410,5410,0
20231116,115100,50913190,5410,5410,5410,5410,0
20231116,115000,50913190,5410,5410,5410,5410,0
20231116,114900,50913190,5410,5410,5410,5410,0
20231116,114800,50913190,5410,5410,5410,5410,0
20231116,114700,50913190,5410,5410,5410,5410,0
20231116,114600,50913190,5410,5410,5410,5410,0
20231116,114500,50913190,5410,5410,5410,5410,76
20231116,114400,50502030,5410,5410,5410,5410,0
20231116,114300,50502030,5410,5410,5410,5410,4
20231116,114200,50480390,5370,5370,5370,5370,0
20231116,114100,50480390,5370,5370,5370,5370,0
20231116,114000,50480390,5370,5370,5370,5370,0
20231116,113900,50480390,5370,5370,5370,5370,0
20231116,113800,50480390,5370,5370,5370,5370,0
20231116,113700,50480390,5370,5370,5370,5370,0
20231116,113600,50480390,5370,5370,5370,5370,0
20231116,113500,50480390,5370,5370,5370,5370,0
20231116,113400,50480390,5370,5380,5380,5370,2005
20231116,113300,39713490,5380,5380,5380,5380,1
20231116,113200,39708110,5380,5380,5380,5380,0
20231116,113100,39708110,5380,5380,5380,5380,0
20231116,113000,39708110,5380,5380,5380,5380,0
20231116,112900,39708110,5380,5380,5380,5380,0
20231116,112800,39708110,5380,5380,5380,5380,0
20231116,112700,39708110,5380,5380,5380,5380,0
20231116,112600,39708110,5380,5380,5380,5380,0
20231116,112500,39708110,5380,5380,5380,5380,0
20231116,112400,39708110,5380,5380,5380,5380,0
20231116,112300,39708110,5380,5380,5380,5380,0
20231116,112200,39708110,5380,5380,5380,5380,0
20231116,112100,39708110,5380,5380,5380,5380,0
20231116,112000,39708110,5380,5380,5380,5380,0
20231116,111900,39708110,5380,5380,5380,5380,0
20231116,111800,39708110,5380,5380,5380,5380,0
20231116,111700,39708110,5380,5380,5380,5380,2
20231116,111600,39697350,5370,5380,5380,5370,97
20231116,111500,39176410,5370,5370,5370,5370,0
20231116,111400,39176410,5370,5370,5370,5370,0
20231116,111300,39176410,5370,5370,5370,5370,0
20231116,111200,39176410,5370,5370,5370,5370,0
20231116,111100,39176410,5370,5370,5370,5370,0
20231116,111000,39176410,5370,5370,5370,5370,0
20231116,110900,39176410,5370,5370,5370,5370,0
20231116,110800,39176410,5370,5370,5370,5370,0
20231116,110700,39176410,5370,5400,5400,5370,100
20231116,110600,38638180,5400,5400,5400,5400,0
20231116,110500,38638180,5400,5400,5400,5400,0
20231116,110400,38638180,5400,5400,5400,5400,2
20231116,110300,38627380,5410,5410,5410,5410,39
20231116,110200,38416390,5410,5410,5410,5410,11
20231116,110100,38356880,5420,5420,5420,5420,0
20231116,110000,38356880,5420,5420,5420,5420,0
20231116,105900,38356880,5420,5420,5420,5420,0
20231116,105800,38356880,5420,5420,5420,5420,20
20231116,105700,38248480,5410,5410,5410,5410,0
20231116,105600,38248480,5410,5410,5410,5410,0
20231116,105500,38248480,5410,5410,5410,5410,0
20231116,105400,38248480,5410,5410,5410,5410,0
20231116,105300,38248480,5410,5410,5410,5410,0
20231116,105200,38248480,5410,5410,5410,5410,0
20231116,105100,38248480,5410,5410,5410,5410,0
20231116,105000,38248480,5410,5390,5410,5390,1347
20231116,104900,30967380,5390,5390,5390,5390,0
20231116,104800,30967380,5390,5350,5390,5340,15
20231116,104700,30886740,5340,5340,5340,5340,0
20231116,104600,30886740,5340,5340,5340,5340,0
20231116,104500,30886740,5340,5340,5340,5340,0
20231116,104400,30886740,5340,5340,5340,5340,0
20231116,104300,30886740,5340,5340,5340,5340,0
20231116,104200,30886740,5340,5340,5340,5340,1
20231116,104100,30881400,5330,5330,5330,5330,0
20231116,104000,30881400,5330,5350,5350,5330,787
20231116,103900,26678730,5360,5360,5360,5360,0
20231116,103800,26678730,5360,5390,5400,5360,403
20231116,103700,24514550,5380,5390,5390,5380,120
20231116,103600,23868750,5390,5390,5390,5390,0
20231116,103500,23868750,5390,5390,5390,5390,191
20231116,103400,22839260,5390,5390,5390,5390,1
20231116,103300,22833870,5390,5390,5390,5390,1
20231116,103200,22828480,5390,5390,5390,5390,8
20231116,103100,22785360,5340,5370,5370,5340,227
20231116,103000,21569900,5370,5370,5370,5370,0
20231116,102900,21569900,5370,5380,5380,5370,7
20231116,102800,21532300,5390,5390,5390,5390,0
20231116,102700,21532300,5390,5390,5390,5390,40
20231116,102600,21316700,5390,5390,5390,5390,0
20231116,102500,21316700,5390,5390,5390,5390,208
20231116,102400,20195580,5390,5390,5390,5390,30
20231116,102300,20033880,5390,5390,5390,5390,0
20231116,102200,20033880,5390,5390,5390,5390,0
20231116,102100,20033880,5390,5390,5390,5390,0
20231116,102000,20033880,5390,5390,5390,5390,1
20231116,101900,20028490,5370,5370,5370,5370,0
20231116,101800,20028490,5370,5360,5370,5360,13
20231116,101700,19958700,5360,5360,5360,5360,13
20231116,101600,19889020,5340,5340,5340,5340,2
20231116,101500,19878340,5320,5320,5320,5320,11
20231116,101400,19819820,5300,5360,5360,5300,100
20231116,101300,19287580,5350,5360,5360,5350,109
20231116,101200,18704420,5360,5360,5360,5360,3
20231116,101100,18688340,5360,5370,5370,5360,111
20231116,101000,18093370,5360,5380,5380,5360,9
20231116,100900,18044970,5380,5380,5380,5380,6
20231116,100800,18012690,5380,5400,5400,5380,430
20231116,100700,15694960,5410,5400,5410,5400,2
20231116,100600,15684150,5400,5400,5400,5400,1
20231116,100500,15678750,5390,5390,5390,5390,1
20231116,100400,15673360,5450,5450,5450,5450,0
20231116,100300,15673360,5450,5370,5450,5360,133
20231116,100200,14950510,5440,5460,5460,5440,254
20231116,100100,13563690,5110,5110,5110,5110,0
20231116,100000,13563690,5110,5430,5430,5110,2528