KissMeData/354200/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,211200,129465620,5330,5330,5330,5330,826
20231117,211100,129465620,5330,5330,5330,5330,0
20231117,211000,129465620,5330,5330,5330,5330,0
20231117,210900,129465620,5330,5330,5330,5330,0
20231117,210800,129465620,5330,5330,5330,5330,0
20231117,210700,129465620,5330,5330,5330,5330,0
20231117,210600,129465620,5330,5330,5330,5330,0
20231117,210500,129465620,5330,5330,5330,5330,0
20231117,210400,129465620,5330,5330,5330,5330,0
20231117,210300,129465620,5330,5330,5330,5330,0
20231117,210200,129465620,5330,5330,5330,5330,0
20231117,210100,129465620,5330,5330,5330,5330,0
20231117,210000,129465620,5330,5330,5330,5330,0
20231117,205900,129465620,5330,5330,5330,5330,0
20231117,205800,129465620,5330,5330,5330,5330,0
20231117,205700,129465620,5330,5330,5330,5330,0
20231117,205600,129465620,5330,5330,5330,5330,0
20231117,205500,129465620,5330,5330,5330,5330,0
20231117,205400,129465620,5330,5330,5330,5330,0
20231117,205300,129465620,5330,5330,5330,5330,0
20231117,205200,129465620,5330,5330,5330,5330,0
20231117,205100,129465620,5330,5330,5330,5330,0
20231117,205000,129465620,5330,5330,5330,5330,0
20231117,204900,129465620,5330,5330,5330,5330,0
20231117,204800,129465620,5330,5330,5330,5330,0
20231117,204700,129465620,5330,5330,5330,5330,0
20231117,204600,129465620,5330,5330,5330,5330,0
20231117,204500,129465620,5330,5330,5330,5330,0
20231117,204400,129465620,5330,5330,5330,5330,0
20231117,204300,129465620,5330,5330,5330,5330,0
20231117,204200,129465620,5330,5330,5330,5330,826
20231117,204100,129465620,5330,5330,5330,5330,0
20231117,204000,129465620,5330,5330,5330,5330,0
20231117,203900,129465620,5330,5330,5330,5330,0
20231117,203800,129465620,5330,5330,5330,5330,0
20231117,203700,129465620,5330,5330,5330,5330,0
20231117,203600,129465620,5330,5330,5330,5330,0
20231117,203500,129465620,5330,5330,5330,5330,0
20231117,203400,129465620,5330,5330,5330,5330,0
20231117,203300,129465620,5330,5330,5330,5330,0
20231117,203200,129465620,5330,5330,5330,5330,0
20231117,203100,129465620,5330,5330,5330,5330,0
20231117,203000,129465620,5330,5330,5330,5330,0
20231117,202900,129465620,5330,5330,5330,5330,0
20231117,202800,129465620,5330,5330,5330,5330,0
20231117,202700,129465620,5330,5330,5330,5330,0
20231117,202600,129465620,5330,5330,5330,5330,0
20231117,202500,129465620,5330,5330,5330,5330,0
20231117,202400,129465620,5330,5330,5330,5330,0
20231117,202300,129465620,5330,5330,5330,5330,0
20231117,202200,129465620,5330,5330,5330,5330,0
20231117,202100,129465620,5330,5330,5330,5330,0
20231117,202000,129465620,5330,5330,5330,5330,0
20231117,201900,129465620,5330,5330,5330,5330,0
20231117,201800,129465620,5330,5330,5330,5330,0
20231117,201700,129465620,5330,5330,5330,5330,0
20231117,201600,129465620,5330,5330,5330,5330,0
20231117,201500,129465620,5330,5330,5330,5330,0
20231117,201400,129465620,5330,5330,5330,5330,0
20231117,201300,129465620,5330,5330,5330,5330,0
20231117,201200,129465620,5330,5330,5330,5330,826
20231117,201100,129465620,5330,5330,5330,5330,0
20231117,201000,129465620,5330,5330,5330,5330,0
20231117,200900,129465620,5330,5330,5330,5330,0
20231117,200800,129465620,5330,5330,5330,5330,0
20231117,200700,129465620,5330,5330,5330,5330,0
20231117,200600,129465620,5330,5330,5330,5330,0
20231117,200500,129465620,5330,5330,5330,5330,0
20231117,200400,129465620,5330,5330,5330,5330,0
20231117,200300,129465620,5330,5330,5330,5330,0
20231117,200200,129465620,5330,5330,5330,5330,0
20231117,200100,129465620,5330,5330,5330,5330,0
20231117,200000,129465620,5330,5330,5330,5330,0
20231117,195900,129465620,5330,5330,5330,5330,0
20231117,195800,129465620,5330,5330,5330,5330,0
20231117,195700,129465620,5330,5330,5330,5330,0
20231117,195600,129465620,5330,5330,5330,5330,0
20231117,195500,129465620,5330,5330,5330,5330,0
20231117,195400,129465620,5330,5330,5330,5330,0
20231117,195300,129465620,5330,5330,5330,5330,0
20231117,195200,129465620,5330,5330,5330,5330,0
20231117,195100,129465620,5330,5330,5330,5330,0
20231117,195000,129465620,5330,5330,5330,5330,0
20231117,194900,129465620,5330,5330,5330,5330,0
20231117,194800,129465620,5330,5330,5330,5330,0
20231117,194700,129465620,5330,5330,5330,5330,0
20231117,194600,129465620,5330,5330,5330,5330,0
20231117,194500,129465620,5330,5330,5330,5330,0
20231117,194400,129465620,5330,5330,5330,5330,0
20231117,194300,129465620,5330,5330,5330,5330,0
20231117,194200,129465620,5330,5330,5330,5330,826
20231117,194100,129465620,5330,5330,5330,5330,0
20231117,194000,129465620,5330,5330,5330,5330,0
20231117,193900,129465620,5330,5330,5330,5330,0
20231117,193800,129465620,5330,5330,5330,5330,0
20231117,193700,129465620,5330,5330,5330,5330,0
20231117,193600,129465620,5330,5330,5330,5330,0
20231117,193500,129465620,5330,5330,5330,5330,0
20231117,193400,129465620,5330,5330,5330,5330,0
20231117,193300,129465620,5330,5330,5330,5330,0
20231117,193200,129465620,5330,5330,5330,5330,0
20231117,193100,129465620,5330,5330,5330,5330,0
20231117,193000,129465620,5330,5330,5330,5330,0
20231117,192900,129465620,5330,5330,5330,5330,0
20231117,192800,129465620,5330,5330,5330,5330,0
20231117,192700,129465620,5330,5330,5330,5330,0
20231117,192600,129465620,5330,5330,5330,5330,0
20231117,192500,129465620,5330,5330,5330,5330,0
20231117,192400,129465620,5330,5330,5330,5330,0
20231117,192300,129465620,5330,5330,5330,5330,0
20231117,192200,129465620,5330,5330,5330,5330,0
20231117,192100,129465620,5330,5330,5330,5330,0
20231117,192000,129465620,5330,5330,5330,5330,0
20231117,191900,129465620,5330,5330,5330,5330,0
20231117,191800,129465620,5330,5330,5330,5330,0
20231117,191700,129465620,5330,5330,5330,5330,0
20231117,191600,129465620,5330,5330,5330,5330,0
20231117,191500,129465620,5330,5330,5330,5330,0
20231117,191400,129465620,5330,5330,5330,5330,0
20231117,191300,129465620,5330,5330,5330,5330,0
20231117,191200,129465620,5330,5330,5330,5330,826
20231117,191100,129465620,5330,5330,5330,5330,0
20231117,191000,129465620,5330,5330,5330,5330,0
20231117,190900,129465620,5330,5330,5330,5330,0
20231117,190800,129465620,5330,5330,5330,5330,0
20231117,190700,129465620,5330,5330,5330,5330,0
20231117,190600,129465620,5330,5330,5330,5330,0
20231117,190500,129465620,5330,5330,5330,5330,0
20231117,190400,129465620,5330,5330,5330,5330,0
20231117,190300,129465620,5330,5330,5330,5330,0
20231117,190200,129465620,5330,5330,5330,5330,0
20231117,190100,129465620,5330,5330,5330,5330,0
20231117,190000,129465620,5330,5330,5330,5330,0
20231117,185900,129465620,5330,5330,5330,5330,0
20231117,185800,129465620,5330,5330,5330,5330,0
20231117,185700,129465620,5330,5330,5330,5330,0
20231117,185600,129465620,5330,5330,5330,5330,0
20231117,185500,129465620,5330,5330,5330,5330,0
20231117,185400,129465620,5330,5330,5330,5330,0
20231117,185300,129465620,5330,5330,5330,5330,0
20231117,185200,129465620,5330,5330,5330,5330,0
20231117,185100,129465620,5330,5330,5330,5330,0
20231117,185000,129465620,5330,5330,5330,5330,0
20231117,184900,129465620,5330,5330,5330,5330,0
20231117,184800,129465620,5330,5330,5330,5330,0
20231117,184700,129465620,5330,5330,5330,5330,0
20231117,184600,129465620,5330,5330,5330,5330,0
20231117,184500,129465620,5330,5330,5330,5330,0
20231117,184400,129465620,5330,5330,5330,5330,0
20231117,184300,129465620,5330,5330,5330,5330,0
20231117,184200,129465620,5330,5330,5330,5330,826
20231117,184100,129465620,5330,5330,5330,5330,0
20231117,184000,129465620,5330,5330,5330,5330,0
20231117,183900,129465620,5330,5330,5330,5330,0
20231117,183800,129465620,5330,5330,5330,5330,0
20231117,183700,129465620,5330,5330,5330,5330,0
20231117,183600,129465620,5330,5330,5330,5330,0
20231117,183500,129465620,5330,5330,5330,5330,0
20231117,183400,129465620,5330,5330,5330,5330,0
20231117,183300,129465620,5330,5330,5330,5330,0
20231117,183200,129465620,5330,5330,5330,5330,0
20231117,183100,129465620,5330,5330,5330,5330,0
20231117,183000,129465620,5330,5330,5330,5330,0
20231117,182900,129465620,5330,5330,5330,5330,0
20231117,182800,129465620,5330,5330,5330,5330,0
20231117,182700,129465620,5330,5330,5330,5330,0
20231117,182600,129465620,5330,5330,5330,5330,0
20231117,182500,129465620,5330,5330,5330,5330,0
20231117,182400,129465620,5330,5330,5330,5330,0
20231117,182300,129465620,5330,5330,5330,5330,0
20231117,182200,129465620,5330,5330,5330,5330,0
20231117,182100,129465620,5330,5330,5330,5330,0
20231117,182000,129465620,5330,5330,5330,5330,0
20231117,181900,129465620,5330,5330,5330,5330,0
20231117,181800,129465620,5330,5330,5330,5330,0
20231117,181700,129465620,5330,5330,5330,5330,0
20231117,181600,129465620,5330,5330,5330,5330,0
20231117,181500,129465620,5330,5330,5330,5330,0
20231117,181400,129465620,5330,5330,5330,5330,0
20231117,181300,129465620,5330,5330,5330,5330,0
20231117,181200,129465620,5330,5330,5330,5330,826
20231117,181100,129465620,5330,5330,5330,5330,0
20231117,181000,129465620,5330,5330,5330,5330,0
20231117,180900,129465620,5330,5330,5330,5330,0
20231117,180800,129465620,5330,5330,5330,5330,0
20231117,180700,129465620,5330,5330,5330,5330,0
20231117,180600,129465620,5330,5330,5330,5330,0
20231117,180500,129465620,5330,5330,5330,5330,0
20231117,180400,129465620,5330,5330,5330,5330,0
20231117,180300,129465620,5330,5330,5330,5330,0
20231117,180200,129465620,5330,5330,5330,5330,0
20231117,180100,129465620,5330,5330,5330,5330,0
20231117,180000,129465620,5330,5330,5330,5330,0
20231117,175900,129465620,5330,5330,5330,5330,0
20231117,175800,129465620,5330,5330,5330,5330,0
20231117,175700,129465620,5330,5330,5330,5330,0
20231117,175600,129465620,5330,5330,5330,5330,0
20231117,175500,129465620,5330,5330,5330,5330,0
20231117,175400,129465620,5330,5330,5330,5330,0
20231117,175300,129465620,5330,5330,5330,5330,0
20231117,175200,129465620,5330,5330,5330,5330,0
20231117,175100,129465620,5330,5330,5330,5330,0
20231117,175000,129465620,5330,5330,5330,5330,0
20231117,174900,129465620,5330,5330,5330,5330,0
20231117,174800,129465620,5330,5330,5330,5330,0
20231117,174700,129465620,5330,5330,5330,5330,0
20231117,174600,129465620,5330,5330,5330,5330,0
20231117,174500,129465620,5330,5330,5330,5330,0
20231117,174400,129465620,5330,5330,5330,5330,0
20231117,174300,129465620,5330,5330,5330,5330,0
20231117,174200,129465620,5330,5330,5330,5330,826
20231117,174100,129465620,5330,5330,5330,5330,0
20231117,174000,129465620,5330,5330,5330,5330,0
20231117,173900,129465620,5330,5330,5330,5330,0
20231117,173800,129465620,5330,5330,5330,5330,0
20231117,173700,129465620,5330,5330,5330,5330,0
20231117,173600,129465620,5330,5330,5330,5330,0
20231117,173500,129465620,5330,5330,5330,5330,0
20231117,173400,129465620,5330,5330,5330,5330,0
20231117,173300,129465620,5330,5330,5330,5330,0
20231117,173200,129465620,5330,5330,5330,5330,0
20231117,173100,129465620,5330,5330,5330,5330,0
20231117,173000,129465620,5330,5330,5330,5330,0
20231117,172900,129465620,5330,5330,5330,5330,0
20231117,172800,129465620,5330,5330,5330,5330,0
20231117,172700,129465620,5330,5330,5330,5330,0
20231117,172600,129465620,5330,5330,5330,5330,0
20231117,172500,129465620,5330,5330,5330,5330,0
20231117,172400,129465620,5330,5330,5330,5330,0
20231117,172300,129465620,5330,5330,5330,5330,0
20231117,172200,129465620,5330,5330,5330,5330,0
20231117,172100,129465620,5330,5330,5330,5330,0
20231117,172000,129465620,5330,5330,5330,5330,0
20231117,171900,129465620,5330,5330,5330,5330,0
20231117,171800,129465620,5330,5330,5330,5330,0
20231117,171700,129465620,5330,5330,5330,5330,0
20231117,171600,129465620,5330,5330,5330,5330,0
20231117,171500,129465620,5330,5330,5330,5330,0
20231117,171400,129465620,5330,5330,5330,5330,0
20231117,171300,129465620,5330,5330,5330,5330,0
20231117,171200,129465620,5330,5330,5330,5330,826
20231117,171100,129465620,5330,5330,5330,5330,0
20231117,171000,129465620,5330,5330,5330,5330,0
20231117,170900,129465620,5330,5330,5330,5330,0
20231117,170800,129465620,5330,5330,5330,5330,0
20231117,170700,129465620,5330,5330,5330,5330,0
20231117,170600,129465620,5330,5330,5330,5330,0
20231117,170500,129465620,5330,5330,5330,5330,0
20231117,170400,129465620,5330,5330,5330,5330,0
20231117,170300,129465620,5330,5330,5330,5330,0
20231117,170200,129465620,5330,5330,5330,5330,0
20231117,170100,129465620,5330,5330,5330,5330,0
20231117,170000,129465620,5330,5330,5330,5330,0
20231117,165900,129465620,5330,5330,5330,5330,0
20231117,165800,129465620,5330,5330,5330,5330,0
20231117,165700,129465620,5330,5330,5330,5330,0
20231117,165600,129465620,5330,5330,5330,5330,0
20231117,165500,129465620,5330,5330,5330,5330,0
20231117,165400,129465620,5330,5330,5330,5330,0
20231117,165300,129465620,5330,5330,5330,5330,0
20231117,165200,129465620,5330,5330,5330,5330,0
20231117,165100,129465620,5330,5330,5330,5330,0
20231117,165000,129465620,5330,5330,5330,5330,0
20231117,164900,129465620,5330,5330,5330,5330,0
20231117,164800,129465620,5330,5330,5330,5330,0
20231117,164700,129465620,5330,5330,5330,5330,0
20231117,164600,129465620,5330,5330,5330,5330,0
20231117,164500,129465620,5330,5330,5330,5330,0
20231117,164400,129465620,5330,5330,5330,5330,0
20231117,164300,129465620,5330,5330,5330,5330,0
20231117,164200,129465620,5330,5330,5330,5330,826
20231117,164100,129465620,5330,5330,5330,5330,0
20231117,164000,129465620,5330,5330,5330,5330,0
20231117,163900,129465620,5330,5330,5330,5330,0
20231117,163800,129465620,5330,5330,5330,5330,0
20231117,163700,129465620,5330,5330,5330,5330,0
20231117,163600,129465620,5330,5330,5330,5330,0
20231117,163500,129465620,5330,5330,5330,5330,0
20231117,163400,129465620,5330,5330,5330,5330,0
20231117,163300,129465620,5330,5330,5330,5330,0
20231117,163200,129465620,5330,5330,5330,5330,0
20231117,163100,129465620,5330,5330,5330,5330,0
20231117,163000,129465620,5330,5330,5330,5330,0
20231117,162900,129465620,5330,5330,5330,5330,0
20231117,162800,129465620,5330,5330,5330,5330,0
20231117,162700,129465620,5330,5330,5330,5330,0
20231117,162600,129465620,5330,5330,5330,5330,0
20231117,162500,129465620,5330,5330,5330,5330,0
20231117,162400,129465620,5330,5330,5330,5330,0
20231117,162300,129465620,5330,5330,5330,5330,0
20231117,162200,129465620,5330,5330,5330,5330,0
20231117,162100,129465620,5330,5330,5330,5330,0
20231117,162000,129465620,5330,5330,5330,5330,0
20231117,161900,129465620,5330,5330,5330,5330,0
20231117,161800,129465620,5330,5330,5330,5330,0
20231117,161700,129465620,5330,5330,5330,5330,0
20231117,161600,129465620,5330,5330,5330,5330,0
20231117,161500,129465620,5330,5330,5330,5330,0
20231117,161400,129465620,5330,5330,5330,5330,0
20231117,161300,129465620,5330,5330,5330,5330,0
20231117,161200,129465620,5330,5330,5330,5330,826
20231117,161100,129465620,5330,5330,5330,5330,0
20231117,161000,129465620,5330,5330,5330,5330,0
20231117,160900,129465620,5330,5330,5330,5330,0
20231117,160800,129465620,5330,5330,5330,5330,0
20231117,160700,129465620,5330,5330,5330,5330,0
20231117,160600,129465620,5330,5330,5330,5330,0
20231117,160500,129465620,5330,5330,5330,5330,0
20231117,160400,129465620,5330,5330,5330,5330,0
20231117,160300,129465620,5330,5330,5330,5330,0
20231117,160200,129465620,5330,5330,5330,5330,0
20231117,160100,129465620,5330,5330,5330,5330,0
20231117,160000,129465620,5330,5330,5330,5330,0
20231117,155900,129465620,5330,5330,5330,5330,0
20231117,155800,129465620,5330,5330,5330,5330,0
20231117,155700,129465620,5330,5330,5330,5330,0
20231117,155600,129465620,5330,5330,5330,5330,0
20231117,155500,129465620,5330,5330,5330,5330,0
20231117,155400,129465620,5330,5330,5330,5330,0
20231117,155300,129465620,5330,5330,5330,5330,0
20231117,155200,129465620,5330,5330,5330,5330,0
20231117,155100,129465620,5330,5330,5330,5330,0
20231117,155000,129465620,5330,5330,5330,5330,0
20231117,154900,129465620,5330,5330,5330,5330,0
20231117,154800,129465620,5330,5330,5330,5330,0
20231117,154700,129465620,5330,5330,5330,5330,0
20231117,154600,129465620,5330,5330,5330,5330,0
20231117,154500,129465620,5330,5330,5330,5330,0
20231117,154400,129465620,5330,5330,5330,5330,0
20231117,154300,129465620,5330,5330,5330,5330,0
20231117,154200,129465620,5330,5330,5330,5330,826
20231117,154100,129465620,5330,5330,5330,5330,0
20231117,154000,129465620,5330,5330,5330,5330,0
20231117,153900,129465620,5330,5330,5330,5330,0
20231117,153800,129465620,5330,5330,5330,5330,0
20231117,153700,129465620,5330,5330,5330,5330,0
20231117,153600,129465620,5330,5330,5330,5330,0
20231117,153500,129465620,5330,5330,5330,5330,0
20231117,153400,129465620,5330,5330,5330,5330,0
20231117,153300,129465620,5330,5330,5330,5330,0
20231117,153200,129465620,5330,5330,5330,5330,0
20231117,153100,129465620,5330,5330,5330,5330,0
20231117,153000,129465620,5330,5330,5330,5330,826
20231117,152900,125063040,5320,5320,5320,5320,0
20231117,152800,125063040,5320,5320,5320,5320,0
20231117,152700,125063040,5320,5320,5320,5320,0
20231117,152600,125063040,5320,5320,5320,5320,0
20231117,152500,125063040,5320,5320,5320,5320,0
20231117,152400,125063040,5320,5320,5320,5320,0
20231117,152300,125063040,5320,5320,5320,5320,0
20231117,152200,125063040,5320,5320,5320,5320,0
20231117,152100,125063040,5320,5320,5320,5320,0
20231117,152000,125063040,5320,5320,5320,5320,0
20231117,151900,125063040,5320,5350,5350,5320,736
20231117,151800,121146440,5330,5330,5330,5330,1000
20231117,151700,115816440,5320,5320,5320,5320,0
20231117,151600,115816440,5320,5320,5320,5320,0
20231117,151500,115816440,5320,5320,5320,5320,0
20231117,151400,115816440,5320,5320,5320,5320,200
20231117,151300,114752440,5320,5320,5320,5320,106
20231117,151200,114188520,5320,5320,5320,5320,0
20231117,151100,114188520,5320,5320,5320,5320,0
20231117,151000,114188520,5320,5320,5320,5320,0
20231117,150900,114188520,5320,5360,5360,5320,142
20231117,150800,113429000,5320,5320,5320,5320,0
20231117,150700,113429000,5320,5320,5320,5320,0
20231117,150600,113429000,5320,5320,5320,5320,0
20231117,150500,113429000,5320,5320,5320,5320,0
20231117,150400,113429000,5320,5320,5320,5320,0
20231117,150300,113429000,5320,5320,5320,5320,70
20231117,150200,113056600,5360,5360,5360,5360,0
20231117,150100,113056600,5360,5360,5360,5360,0
20231117,150000,113056600,5360,5360,5360,5360,0
20231117,145900,113056600,5360,5360,5360,5360,0
20231117,145800,113056600,5360,5360,5360,5360,0
20231117,145700,113056600,5360,5360,5360,5360,0
20231117,145600,113056600,5360,5360,5360,5360,0
20231117,145500,113056600,5360,5360,5360,5360,0
20231117,145400,113056600,5360,5360,5360,5360,0
20231117,145300,113056600,5360,5360,5360,5360,0
20231117,145200,113056600,5360,5360,5360,5360,209
20231117,145100,111936360,5360,5370,5370,5360,1217
20231117,145000,105412980,5370,5370,5370,5370,92
20231117,144900,104918940,5370,5360,5370,5360,182
20231117,144800,103943220,5350,5350,5350,5350,467
20231117,144700,101444770,5350,5350,5350,5350,0
20231117,144600,101444770,5350,5350,5350,5350,0
20231117,144500,101444770,5350,5350,5350,5350,0
20231117,144400,101444770,5350,5350,5350,5350,79
20231117,144300,101022120,5310,5310,5310,5310,0
20231117,144200,101022120,5310,5310,5310,5310,0
20231117,144100,101022120,5310,5310,5310,5310,0
20231117,144000,101022120,5310,5310,5310,5310,0
20231117,143900,101022120,5310,5310,5310,5310,0
20231117,143800,101022120,5310,5320,5320,5310,352
20231117,143700,99152380,5350,5350,5350,5350,0
20231117,143600,99152380,5350,5350,5350,5350,1
20231117,143500,99147030,5360,5360,5360,5360,0
20231117,143400,99147030,5360,5360,5360,5360,2
20231117,143300,99136310,5360,5360,5360,5360,1
20231117,143200,99130950,5360,5360,5360,5360,72
20231117,143100,98745030,5360,5360,5360,5360,51
20231117,143000,98471670,5360,5350,5360,5350,1417
20231117,142900,90890710,5330,5330,5330,5330,0
20231117,142800,90890710,5330,5330,5330,5330,0
20231117,142700,90890710,5330,5330,5330,5330,0
20231117,142600,90890710,5330,5330,5330,5330,465
20231117,142500,88412260,5350,5350,5350,5350,20
20231117,142400,88305260,5330,5330,5330,5330,0
20231117,142300,88305260,5330,5330,5330,5330,0
20231117,142200,88305260,5330,5330,5330,5330,0
20231117,142100,88305260,5330,5330,5330,5330,67
20231117,142000,87948150,5350,5350,5350,5350,5
20231117,141900,87921400,5350,5350,5350,5350,0
20231117,141800,87921400,5350,5350,5350,5350,212
20231117,141700,86787200,5350,5350,5350,5350,0
20231117,141600,86787200,5350,5350,5350,5350,500
20231117,141500,84112200,5360,5360,5360,5360,0
20231117,141400,84112200,5360,5360,5360,5360,310
20231117,141300,82450600,5360,5360,5360,5360,0
20231117,141200,82450600,5360,5340,5360,5340,176
20231117,141100,81508670,5320,5320,5320,5320,0
20231117,141000,81508670,5320,5320,5320,5320,0
20231117,140900,81508670,5320,5320,5320,5320,712
20231117,140800,77720830,5340,5340,5340,5340,0
20231117,140700,77720830,5340,5340,5340,5340,0
20231117,140600,77720830,5340,5340,5340,5340,0
20231117,140500,77720830,5340,5340,5340,5340,0
20231117,140400,77720830,5340,5340,5340,5340,0
20231117,140300,77720830,5340,5340,5340,5340,0
20231117,140200,77720830,5340,5340,5340,5340,0
20231117,140100,77720830,5340,5340,5340,5340,0
20231117,140000,77720830,5340,5340,5340,5340,0
20231117,135900,77720830,5340,5340,5340,5340,0
20231117,135800,77720830,5340,5340,5340,5340,1
20231117,135700,77715490,5340,5340,5340,5340,0
20231117,135600,77715490,5340,5340,5340,5340,5
20231117,135500,77688790,5340,5340,5340,5340,5
20231117,135400,77662090,5340,5340,5340,5340,0
20231117,135300,77662090,5340,5340,5340,5340,0
20231117,135200,77662090,5340,5340,5340,5340,0
20231117,135100,77662090,5340,5340,5340,5340,0
20231117,135000,77662090,5340,5340,5340,5340,0
20231117,134900,77662090,5340,5340,5340,5340,0
20231117,134800,77662090,5340,5340,5340,5340,0
20231117,134700,77662090,5340,5340,5340,5340,0
20231117,134600,77662090,5340,5340,5340,5340,0
20231117,134500,77662090,5340,5340,5340,5340,0
20231117,134400,77662090,5340,5340,5340,5340,0
20231117,134300,77662090,5340,5310,5340,5310,42
20231117,134200,77438560,5330,5330,5330,5330,0
20231117,134100,77438560,5330,5310,5330,5310,106
20231117,134000,76874730,5320,5320,5320,5320,0
20231117,133900,76874730,5320,5320,5320,5320,0
20231117,133800,76874730,5320,5320,5320,5320,0
20231117,133700,76874730,5320,5320,5320,5320,0
20231117,133600,76874730,5320,5300,5320,5300,8
20231117,133500,76832250,5300,5300,5300,5300,1
20231117,133400,76826950,5300,5300,5300,5300,0
20231117,133300,76826950,5300,5300,5300,5300,0
20231117,133200,76826950,5300,5300,5300,5300,0
20231117,133100,76826950,5300,5300,5300,5300,0
20231117,133000,76826950,5300,5300,5300,5300,0
20231117,132900,76826950,5300,5300,5300,5300,104
20231117,132800,76275750,5300,5300,5300,5300,0
20231117,132700,76275750,5300,5300,5300,5300,0
20231117,132600,76275750,5300,5300,5300,5300,0
20231117,132500,76275750,5300,5300,5300,5300,0
20231117,132400,76275750,5300,5300,5300,5300,0
20231117,132300,76275750,5300,5320,5320,5300,801
20231117,132200,72030430,5320,5320,5320,5320,0
20231117,132100,72030430,5320,5320,5320,5320,0
20231117,132000,72030430,5320,5320,5320,5320,0
20231117,131900,72030430,5320,5320,5320,5320,0
20231117,131800,72030430,5320,5320,5320,5320,0
20231117,131700,72030430,5320,5320,5320,5320,0
20231117,131600,72030430,5320,5320,5320,5320,0
20231117,131500,72030430,5320,5320,5320,5320,0
20231117,131400,72030430,5320,5320,5320,5320,0
20231117,131300,72030430,5320,5320,5320,5320,0
20231117,131200,72030430,5320,5320,5320,5320,0
20231117,131100,72030430,5320,5320,5320,5320,0
20231117,131000,72030430,5320,5320,5320,5320,0
20231117,130900,72030430,5320,5320,5320,5320,0
20231117,130800,72030430,5320,5320,5320,5320,0
20231117,130700,72030430,5320,5320,5320,5320,0
20231117,130600,72030430,5320,5320,5320,5320,0
20231117,130500,72030430,5320,5320,5320,5320,0
20231117,130400,72030430,5320,5320,5320,5320,6
20231117,130300,71998510,5320,5320,5320,5320,3
20231117,130200,71982550,5320,5320,5320,5320,0
20231117,130100,71982550,5320,5320,5320,5320,0
20231117,130000,71982550,5320,5320,5320,5320,0
20231117,125900,71982550,5320,5320,5320,5320,0
20231117,125800,71982550,5320,5320,5320,5320,0
20231117,125700,71982550,5320,5320,5320,5320,0
20231117,125600,71982550,5320,5320,5320,5320,0
20231117,125500,71982550,5320,5320,5320,5320,200
20231117,125400,70918550,5330,5330,5330,5330,0
20231117,125300,70918550,5330,5330,5330,5330,0
20231117,125200,70918550,5330,5330,5330,5330,0
20231117,125100,70918550,5330,5330,5330,5330,0
20231117,125000,70918550,5330,5330,5330,5330,0
20231117,124900,70918550,5330,5330,5330,5330,0
20231117,124800,70918550,5330,5330,5330,5330,0
20231117,124700,70918550,5330,5330,5330,5330,0
20231117,124600,70918550,5330,5330,5330,5330,0
20231117,124500,70918550,5330,5330,5330,5330,11
20231117,124400,70859920,5300,5300,5300,5300,0
20231117,124300,70859920,5300,5300,5300,5300,0
20231117,124200,70859920,5300,5300,5300,5300,0
20231117,124100,70859920,5300,5300,5300,5300,0
20231117,124000,70859920,5300,5300,5300,5300,0
20231117,123900,70859920,5300,5300,5300,5300,0
20231117,123800,70859920,5300,5300,5300,5300,0
20231117,123700,70859920,5300,5300,5300,5300,0
20231117,123600,70859920,5300,5300,5300,5300,0
20231117,123500,70859920,5300,5300,5300,5300,0
20231117,123400,70859920,5300,5300,5300,5300,0
20231117,123300,70859920,5300,5300,5300,5300,0
20231117,123200,70859920,5300,5340,5340,5300,704
20231117,123100,67117910,5340,5340,5340,5340,20
20231117,123000,67011110,5340,5340,5340,5340,0
20231117,122900,67011110,5340,5340,5340,5340,0
20231117,122800,67011110,5340,5340,5340,5340,0
20231117,122700,67011110,5340,5340,5340,5340,0
20231117,122600,67011110,5340,5340,5340,5340,0
20231117,122500,67011110,5340,5340,5340,5340,0
20231117,122400,67011110,5340,5340,5340,5340,0
20231117,122300,67011110,5340,5340,5340,5340,0
20231117,122200,67011110,5340,5340,5340,5340,75
20231117,122100,66610610,5350,5350,5350,5350,0
20231117,122000,66610610,5350,5350,5350,5350,0
20231117,121900,66610610,5350,5350,5350,5350,0
20231117,121800,66610610,5350,5350,5350,5350,18
20231117,121700,66514310,5350,5350,5350,5350,0
20231117,121600,66514310,5350,5350,5350,5350,0
20231117,121500,66514310,5350,5350,5360,5350,101
20231117,121400,65973950,5350,5350,5350,5350,0
20231117,121300,65973950,5350,5350,5350,5350,0
20231117,121200,65973950,5350,5350,5350,5350,0
20231117,121100,65973950,5350,5350,5350,5350,4
20231117,121000,65952550,5350,5350,5350,5350,0
20231117,120900,65952550,5350,5350,5350,5350,0
20231117,120800,65952550,5350,5350,5350,5350,0
20231117,120700,65952550,5350,5350,5350,5350,0
20231117,120600,65952550,5350,5340,5350,5340,38
20231117,120500,65749260,5320,5320,5320,5320,0
20231117,120400,65749260,5320,5320,5320,5320,0
20231117,120300,65749260,5320,5320,5320,5320,0
20231117,120200,65749260,5320,5320,5320,5320,0
20231117,120100,65749260,5320,5320,5320,5320,0
20231117,120000,65749260,5320,5320,5320,5320,0
20231117,115900,65749260,5320,5320,5320,5320,0
20231117,115800,65749260,5320,5320,5320,5320,0
20231117,115700,65749260,5320,5320,5320,5320,0
20231117,115600,65749260,5320,5320,5320,5320,0
20231117,115500,65749260,5320,5320,5320,5320,0
20231117,115400,65749260,5320,5320,5320,5320,0
20231117,115300,65749260,5320,5320,5320,5320,0
20231117,115200,65749260,5320,5320,5320,5320,0
20231117,115100,65749260,5320,5320,5320,5320,112
20231117,115000,65153420,5340,5340,5340,5340,0
20231117,114900,65153420,5340,5340,5340,5340,0
20231117,114800,65153420,5340,5310,5340,5310,600
20231117,114700,61951890,5300,5300,5300,5300,112
20231117,114600,61358290,5280,5280,5280,5280,0
20231117,114500,61358290,5280,5280,5280,5280,12
20231117,114400,61294930,5290,5290,5290,5290,25
20231117,114300,61162680,5290,5290,5290,5290,234
20231117,114200,59924820,5300,5300,5300,5300,0
20231117,114100,59924820,5300,5300,5300,5300,0
20231117,114000,59924820,5300,5300,5300,5300,4
20231117,113900,59903620,5300,5300,5300,5300,2
20231117,113800,59893020,5300,5300,5300,5300,6
20231117,113700,59861220,5300,5300,5300,5300,0
20231117,113600,59861220,5300,5300,5300,5300,10
20231117,113500,59808220,5300,5300,5300,5300,0
20231117,113400,59808220,5300,5300,5300,5300,279
20231117,113300,58329520,5300,5300,5300,5300,0
20231117,113200,58329520,5300,5300,5300,5300,0
20231117,113100,58329520,5300,5300,5300,5300,66
20231117,113000,57979720,5310,5310,5310,5310,0
20231117,112900,57979720,5310,5310,5310,5310,0
20231117,112800,57979720,5310,5310,5310,5310,0
20231117,112700,57979720,5310,5310,5310,5310,197
20231117,112600,56933650,5310,5310,5310,5310,3
20231117,112500,56917720,5340,5340,5340,5340,0
20231117,112400,56917720,5340,5340,5340,5340,0
20231117,112300,56917720,5340,5340,5340,5340,2
20231117,112200,56907040,5340,5340,5340,5340,0
20231117,112100,56907040,5340,5310,5340,5310,101
20231117,112000,56370700,5360,5360,5360,5360,1
20231117,111900,56365340,5310,5310,5310,5310,44
20231117,111800,56131700,5320,5340,5370,5320,296
20231117,111700,54548130,5330,5330,5330,5330,0
20231117,111600,54548130,5330,5330,5330,5330,0
20231117,111500,54548130,5330,5330,5330,5330,100
20231117,111400,54015130,5340,5340,5340,5340,0
20231117,111300,54015130,5340,5340,5340,5340,0
20231117,111200,54015130,5340,5340,5340,5340,0
20231117,111100,54015130,5340,5340,5340,5340,0
20231117,111000,54015130,5340,5340,5340,5340,0
20231117,110900,54015130,5340,5340,5340,5340,0
20231117,110800,54015130,5340,5330,5340,5330,81
20231117,110700,53583390,5330,5330,5330,5330,20
20231117,110600,53476790,5340,5340,5340,5340,52
20231117,110500,53199110,5380,5380,5380,5380,0
20231117,110400,53199110,5380,5380,5380,5380,50
20231117,110300,52930110,5380,5380,5380,5380,0
20231117,110200,52930110,5380,5380,5380,5380,0
20231117,110100,52930110,5380,5380,5380,5380,100
20231117,110000,52392110,5380,5380,5380,5380,0
20231117,105900,52392110,5380,5380,5380,5380,0
20231117,105800,52392110,5380,5370,5380,5370,12
20231117,105700,52327560,5370,5370,5370,5370,0
20231117,105600,52327560,5370,5370,5370,5370,0
20231117,105500,52327560,5370,5380,5380,5370,16
20231117,105400,52241590,5380,5370,5380,5370,50
20231117,105300,51972920,5380,5380,5380,5380,1
20231117,105200,51967540,5390,5390,5390,5390,782
20231117,105100,47752560,5390,5340,5390,5340,1318
20231117,105000,40681990,5340,5340,5340,5340,2
20231117,104900,40671310,5350,5350,5350,5350,30
20231117,104800,40510810,5350,5350,5350,5350,3
20231117,104700,40494760,5320,5320,5320,5320,0
20231117,104600,40494760,5320,5320,5320,5320,0
20231117,104500,40494760,5320,5320,5320,5320,0
20231117,104400,40494760,5320,5320,5320,5320,0
20231117,104300,40494760,5320,5320,5320,5320,35
20231117,104200,40308560,5320,5320,5320,5320,33
20231117,104100,40133000,5320,5320,5320,5320,33
20231117,104000,39957440,5310,5310,5310,5310,0
20231117,103900,39957440,5310,5310,5310,5310,0
20231117,103800,39957440,5310,5310,5310,5310,0
20231117,103700,39957440,5310,5310,5310,5310,0
20231117,103600,39957440,5310,5310,5310,5310,0
20231117,103500,39957440,5310,5310,5310,5310,1
20231117,103400,39952130,5330,5330,5330,5330,7
20231117,103300,39914820,5300,5300,5300,5300,0
20231117,103200,39914820,5300,5300,5310,5300,206
20231117,103100,38822520,5300,5300,5300,5300,0
20231117,103000,38822520,5300,5300,5300,5300,0
20231117,102900,38822520,5300,5300,5300,5300,63
20231117,102800,38488620,5300,5310,5310,5300,101
20231117,102700,37952820,5300,5300,5300,5300,1
20231117,102600,37947520,5290,5290,5290,5290,0
20231117,102500,37947520,5290,5290,5290,5290,0
20231117,102400,37947520,5290,5290,5290,5290,0
20231117,102300,37947520,5290,5290,5290,5290,0
20231117,102200,37947520,5290,5290,5290,5290,0
20231117,102100,37947520,5290,5290,5290,5290,164
20231117,102000,37079960,5290,5290,5290,5290,36
20231117,101900,36889520,5280,5280,5280,5280,0
20231117,101800,36889520,5280,5280,5280,5280,0
20231117,101700,36889520,5280,5280,5280,5280,0
20231117,101600,36889520,5280,5280,5280,5280,122
20231117,101500,36245360,5280,5280,5290,5280,848
20231117,101400,31767590,5270,5270,5270,5270,0
20231117,101300,31767590,5270,5280,5280,5270,106
20231117,101200,31208930,5290,5290,5290,5290,0
20231117,101100,31208930,5290,5290,5290,5290,1
20231117,101000,31203640,5290,5290,5290,5290,0
20231117,100900,31203640,5290,5290,5290,5290,0
20231117,100800,31203640,5290,5320,5320,5290,631
20231117,100700,27859600,5310,5310,5310,5310,0
20231117,100600,27859600,5310,5310,5310,5310,0
20231117,100500,27859600,5310,5310,5310,5310,0
20231117,100400,27859600,5310,5310,5310,5310,3
20231117,100300,27843670,5360,5360,5360,5360,0
20231117,100200,27843670,5360,5360,5360,5360,0
20231117,100100,27843670,5360,5360,5360,5360,0
20231117,100000,27843670,5360,5360,5360,5360,0
20231117,095900,27843670,5360,5360,5360,5360,0
20231117,095800,27843670,5360,5350,5360,5350,317
20231117,095700,26146110,5310,5310,5310,5310,68
20231117,095600,25785030,5310,5310,5310,5310,15
20231117,095500,25705380,5310,5310,5310,5310,6
20231117,095400,25673520,5310,5310,5310,5310,3
20231117,095300,25657590,5310,5310,5310,5310,101
20231117,095200,25121280,5310,5310,5310,5310,0
20231117,095100,25121280,5310,5310,5310,5310,35
20231117,095000,24935430,5310,5310,5310,5310,0
20231117,094900,24935430,5310,5310,5310,5310,0
20231117,094800,24935430,5310,5310,5310,5310,0
20231117,094700,24935430,5310,5310,5310,5310,0
20231117,094600,24935430,5310,5310,5310,5310,3
20231117,094500,24919500,5300,5300,5300,5300,30
20231117,094400,24760500,5300,5300,5300,5300,0
20231117,094300,24760500,5300,5300,5300,5300,0
20231117,094200,24760500,5300,5300,5300,5300,0
20231117,094100,24760500,5300,5300,5300,5300,0
20231117,094000,24760500,5300,5310,5310,5300,499
20231117,093900,22115630,5310,5310,5310,5310,129
20231117,093800,21430640,5310,5310,5310,5310,277
20231117,093700,19959770,5320,5360,5360,5320,1190
20231117,093600,13623150,5370,5370,5370,5370,1
20231117,093500,13617780,5370,5370,5370,5370,31
20231117,093400,13451310,5370,5370,5370,5370,1
20231117,093300,13445940,5370,5370,5370,5370,8
20231117,093200,13402980,5360,5360,5360,5360,0
20231117,093100,13402980,5360,5360,5360,5360,115
20231117,093000,12786580,5340,5340,5340,5340,0
20231117,092900,12786580,5340,5340,5340,5340,70
20231117,092800,12412780,5340,5340,5340,5340,3
20231117,092700,12396760,5330,5330,5330,5330,0
20231117,092600,12396760,5330,5330,5330,5330,0
20231117,092500,12396760,5330,5340,5340,5330,127
20231117,092400,11719580,5340,5340,5340,5340,4
20231117,092300,11698220,5340,5340,5340,5340,43
20231117,092200,11468600,5320,5320,5320,5320,0
20231117,092100,11468600,5320,5320,5320,5320,0
20231117,092000,11468600,5320,5320,5320,5320,0
20231117,091900,11468600,5320,5320,5320,5320,0
20231117,091800,11468600,5320,5320,5320,5320,0
20231117,091700,11468600,5320,5320,5320,5320,0
20231117,091600,11468600,5320,5320,5320,5320,0
20231117,091500,11468600,5320,5320,5320,5320,0
20231117,091400,11468600,5320,5320,5320,5320,0
20231117,091300,11468600,5320,5320,5320,5320,23
20231117,091200,11346240,5320,5320,5320,5320,15
20231117,091100,11266440,5320,5320,5320,5320,512
20231117,091000,8542600,5320,5350,5350,5320,542
20231117,090900,5656420,5340,5390,5390,5340,325
20231117,090800,3918050,5360,5360,5380,5360,224
20231117,090700,2713370,5360,5340,5370,5340,52
20231117,090600,2434800,5370,5370,5370,5370,1
20231117,090500,2429430,5370,5370,5370,5370,2
20231117,090400,2418690,5330,5320,5330,5320,98
20231117,090300,1897320,5320,5330,5330,5320,64
20231117,090200,1556700,5300,5300,5300,5300,0
20231117,090100,1556700,5300,5300,5300,5300,194
20231117,090000,528500,5270,5270,5270,5270,50