KissMeData/246710/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,204600,161555400,8900,8900,8900,8900,356
20231114,204500,161555400,8900,8900,8900,8900,0
20231114,204400,161555400,8900,8900,8900,8900,0
20231114,204300,161555400,8900,8900,8900,8900,0
20231114,204200,161555400,8900,8900,8900,8900,0
20231114,204100,161555400,8900,8900,8900,8900,0
20231114,204000,161555400,8900,8900,8900,8900,0
20231114,203900,161555400,8900,8900,8900,8900,0
20231114,203800,161555400,8900,8900,8900,8900,0
20231114,203700,161555400,8900,8900,8900,8900,0
20231114,203600,161555400,8900,8900,8900,8900,0
20231114,203500,161555400,8900,8900,8900,8900,0
20231114,203400,161555400,8900,8900,8900,8900,0
20231114,203300,161555400,8900,8900,8900,8900,0
20231114,203200,161555400,8900,8900,8900,8900,0
20231114,203100,161555400,8900,8900,8900,8900,0
20231114,203000,161555400,8900,8900,8900,8900,0
20231114,202900,161555400,8900,8900,8900,8900,0
20231114,202800,161555400,8900,8900,8900,8900,0
20231114,202700,161555400,8900,8900,8900,8900,0
20231114,202600,161555400,8900,8900,8900,8900,0
20231114,202500,161555400,8900,8900,8900,8900,0
20231114,202400,161555400,8900,8900,8900,8900,0
20231114,202300,161555400,8900,8900,8900,8900,0
20231114,202200,161555400,8900,8900,8900,8900,0
20231114,202100,161555400,8900,8900,8900,8900,0
20231114,202000,161555400,8900,8900,8900,8900,0
20231114,201900,161555400,8900,8900,8900,8900,0
20231114,201800,161555400,8900,8900,8900,8900,0
20231114,201700,161555400,8900,8900,8900,8900,0
20231114,201600,161555400,8900,8900,8900,8900,356
20231114,201500,161555400,8900,8900,8900,8900,0
20231114,201400,161555400,8900,8900,8900,8900,0
20231114,201300,161555400,8900,8900,8900,8900,0
20231114,201200,161555400,8900,8900,8900,8900,0
20231114,201100,161555400,8900,8900,8900,8900,0
20231114,201000,161555400,8900,8900,8900,8900,0
20231114,200900,161555400,8900,8900,8900,8900,0
20231114,200800,161555400,8900,8900,8900,8900,0
20231114,200700,161555400,8900,8900,8900,8900,0
20231114,200600,161555400,8900,8900,8900,8900,0
20231114,200500,161555400,8900,8900,8900,8900,0
20231114,200400,161555400,8900,8900,8900,8900,0
20231114,200300,161555400,8900,8900,8900,8900,0
20231114,200200,161555400,8900,8900,8900,8900,0
20231114,200100,161555400,8900,8900,8900,8900,0
20231114,200000,161555400,8900,8900,8900,8900,0
20231114,195900,161555400,8900,8900,8900,8900,0
20231114,195800,161555400,8900,8900,8900,8900,0
20231114,195700,161555400,8900,8900,8900,8900,0
20231114,195600,161555400,8900,8900,8900,8900,0
20231114,195500,161555400,8900,8900,8900,8900,0
20231114,195400,161555400,8900,8900,8900,8900,0
20231114,195300,161555400,8900,8900,8900,8900,0
20231114,195200,161555400,8900,8900,8900,8900,0
20231114,195100,161555400,8900,8900,8900,8900,0
20231114,195000,161555400,8900,8900,8900,8900,0
20231114,194900,161555400,8900,8900,8900,8900,0
20231114,194800,161555400,8900,8900,8900,8900,0
20231114,194700,161555400,8900,8900,8900,8900,0
20231114,194600,161555400,8900,8900,8900,8900,356
20231114,194500,161555400,8900,8900,8900,8900,0
20231114,194400,161555400,8900,8900,8900,8900,0
20231114,194300,161555400,8900,8900,8900,8900,0
20231114,194200,161555400,8900,8900,8900,8900,0
20231114,194100,161555400,8900,8900,8900,8900,0
20231114,194000,161555400,8900,8900,8900,8900,0
20231114,193900,161555400,8900,8900,8900,8900,0
20231114,193800,161555400,8900,8900,8900,8900,0
20231114,193700,161555400,8900,8900,8900,8900,0
20231114,193600,161555400,8900,8900,8900,8900,0
20231114,193500,161555400,8900,8900,8900,8900,0
20231114,193400,161555400,8900,8900,8900,8900,0
20231114,193300,161555400,8900,8900,8900,8900,0
20231114,193200,161555400,8900,8900,8900,8900,0
20231114,193100,161555400,8900,8900,8900,8900,0
20231114,193000,161555400,8900,8900,8900,8900,0
20231114,192900,161555400,8900,8900,8900,8900,0
20231114,192800,161555400,8900,8900,8900,8900,0
20231114,192700,161555400,8900,8900,8900,8900,0
20231114,192600,161555400,8900,8900,8900,8900,0
20231114,192500,161555400,8900,8900,8900,8900,0
20231114,192400,161555400,8900,8900,8900,8900,0
20231114,192300,161555400,8900,8900,8900,8900,0
20231114,192200,161555400,8900,8900,8900,8900,0
20231114,192100,161555400,8900,8900,8900,8900,0
20231114,192000,161555400,8900,8900,8900,8900,0
20231114,191900,161555400,8900,8900,8900,8900,0
20231114,191800,161555400,8900,8900,8900,8900,0
20231114,191700,161555400,8900,8900,8900,8900,0
20231114,191600,161555400,8900,8900,8900,8900,356
20231114,191500,161555400,8900,8900,8900,8900,0
20231114,191400,161555400,8900,8900,8900,8900,0
20231114,191300,161555400,8900,8900,8900,8900,0
20231114,191200,161555400,8900,8900,8900,8900,0
20231114,191100,161555400,8900,8900,8900,8900,0
20231114,191000,161555400,8900,8900,8900,8900,0
20231114,190900,161555400,8900,8900,8900,8900,0
20231114,190800,161555400,8900,8900,8900,8900,0
20231114,190700,161555400,8900,8900,8900,8900,0
20231114,190600,161555400,8900,8900,8900,8900,0
20231114,190500,161555400,8900,8900,8900,8900,0
20231114,190400,161555400,8900,8900,8900,8900,0
20231114,190300,161555400,8900,8900,8900,8900,0
20231114,190200,161555400,8900,8900,8900,8900,0
20231114,190100,161555400,8900,8900,8900,8900,0
20231114,190000,161555400,8900,8900,8900,8900,0
20231114,185900,161555400,8900,8900,8900,8900,0
20231114,185800,161555400,8900,8900,8900,8900,0
20231114,185700,161555400,8900,8900,8900,8900,0
20231114,185600,161555400,8900,8900,8900,8900,0
20231114,185500,161555400,8900,8900,8900,8900,0
20231114,185400,161555400,8900,8900,8900,8900,0
20231114,185300,161555400,8900,8900,8900,8900,0
20231114,185200,161555400,8900,8900,8900,8900,0
20231114,185100,161555400,8900,8900,8900,8900,0
20231114,185000,161555400,8900,8900,8900,8900,0
20231114,184900,161555400,8900,8900,8900,8900,0
20231114,184800,161555400,8900,8900,8900,8900,0
20231114,184700,161555400,8900,8900,8900,8900,0
20231114,184600,161555400,8900,8900,8900,8900,356
20231114,184500,161555400,8900,8900,8900,8900,0
20231114,184400,161555400,8900,8900,8900,8900,0
20231114,184300,161555400,8900,8900,8900,8900,0
20231114,184200,161555400,8900,8900,8900,8900,0
20231114,184100,161555400,8900,8900,8900,8900,0
20231114,184000,161555400,8900,8900,8900,8900,0
20231114,183900,161555400,8900,8900,8900,8900,0
20231114,183800,161555400,8900,8900,8900,8900,0
20231114,183700,161555400,8900,8900,8900,8900,0
20231114,183600,161555400,8900,8900,8900,8900,0
20231114,183500,161555400,8900,8900,8900,8900,0
20231114,183400,161555400,8900,8900,8900,8900,0
20231114,183300,161555400,8900,8900,8900,8900,0
20231114,183200,161555400,8900,8900,8900,8900,0
20231114,183100,161555400,8900,8900,8900,8900,0
20231114,183000,161555400,8900,8900,8900,8900,0
20231114,182900,161555400,8900,8900,8900,8900,0
20231114,182800,161555400,8900,8900,8900,8900,0
20231114,182700,161555400,8900,8900,8900,8900,0
20231114,182600,161555400,8900,8900,8900,8900,0
20231114,182500,161555400,8900,8900,8900,8900,0
20231114,182400,161555400,8900,8900,8900,8900,0
20231114,182300,161555400,8900,8900,8900,8900,0
20231114,182200,161555400,8900,8900,8900,8900,0
20231114,182100,161555400,8900,8900,8900,8900,0
20231114,182000,161555400,8900,8900,8900,8900,0
20231114,181900,161555400,8900,8900,8900,8900,0
20231114,181800,161555400,8900,8900,8900,8900,0
20231114,181700,161555400,8900,8900,8900,8900,0
20231114,181600,161555400,8900,8900,8900,8900,356
20231114,181500,161555400,8900,8900,8900,8900,0
20231114,181400,161555400,8900,8900,8900,8900,0
20231114,181300,161555400,8900,8900,8900,8900,0
20231114,181200,161555400,8900,8900,8900,8900,0
20231114,181100,161555400,8900,8900,8900,8900,0
20231114,181000,161555400,8900,8900,8900,8900,0
20231114,180900,161555400,8900,8900,8900,8900,0
20231114,180800,161555400,8900,8900,8900,8900,0
20231114,180700,161555400,8900,8900,8900,8900,0
20231114,180600,161555400,8900,8900,8900,8900,0
20231114,180500,161555400,8900,8900,8900,8900,0
20231114,180400,161555400,8900,8900,8900,8900,0
20231114,180300,161555400,8900,8900,8900,8900,0
20231114,180200,161555400,8900,8900,8900,8900,0
20231114,180100,161555400,8900,8900,8900,8900,0
20231114,180000,161555400,8900,8900,8900,8900,0
20231114,175900,161555400,8900,8900,8900,8900,0
20231114,175800,161555400,8900,8900,8900,8900,0
20231114,175700,161555400,8900,8900,8900,8900,0
20231114,175600,161555400,8900,8900,8900,8900,0
20231114,175500,161555400,8900,8900,8900,8900,0
20231114,175400,161555400,8900,8900,8900,8900,0
20231114,175300,161555400,8900,8900,8900,8900,0
20231114,175200,161555400,8900,8900,8900,8900,0
20231114,175100,161555400,8900,8900,8900,8900,0
20231114,175000,161555400,8900,8900,8900,8900,0
20231114,174900,161555400,8900,8900,8900,8900,0
20231114,174800,161555400,8900,8900,8900,8900,0
20231114,174700,161555400,8900,8900,8900,8900,0
20231114,174600,161555400,8900,8900,8900,8900,356
20231114,174500,161555400,8900,8900,8900,8900,0
20231114,174400,161555400,8900,8900,8900,8900,0
20231114,174300,161555400,8900,8900,8900,8900,0
20231114,174200,161555400,8900,8900,8900,8900,0
20231114,174100,161555400,8900,8900,8900,8900,0
20231114,174000,161555400,8900,8900,8900,8900,0
20231114,173900,161555400,8900,8900,8900,8900,0
20231114,173800,161555400,8900,8900,8900,8900,0
20231114,173700,161555400,8900,8900,8900,8900,0
20231114,173600,161555400,8900,8900,8900,8900,0
20231114,173500,161555400,8900,8900,8900,8900,0
20231114,173400,161555400,8900,8900,8900,8900,0
20231114,173300,161555400,8900,8900,8900,8900,0
20231114,173200,161555400,8900,8900,8900,8900,0
20231114,173100,161555400,8900,8900,8900,8900,0
20231114,173000,161555400,8900,8900,8900,8900,0
20231114,172900,161555400,8900,8900,8900,8900,0
20231114,172800,161555400,8900,8900,8900,8900,0
20231114,172700,161555400,8900,8900,8900,8900,0
20231114,172600,161555400,8900,8900,8900,8900,0
20231114,172500,161555400,8900,8900,8900,8900,0
20231114,172400,161555400,8900,8900,8900,8900,0
20231114,172300,161555400,8900,8900,8900,8900,0
20231114,172200,161555400,8900,8900,8900,8900,0
20231114,172100,161555400,8900,8900,8900,8900,0
20231114,172000,161555400,8900,8900,8900,8900,0
20231114,171900,161555400,8900,8900,8900,8900,0
20231114,171800,161555400,8900,8900,8900,8900,0
20231114,171700,161555400,8900,8900,8900,8900,0
20231114,171600,161555400,8900,8900,8900,8900,356
20231114,171500,161555400,8900,8900,8900,8900,0
20231114,171400,161555400,8900,8900,8900,8900,0
20231114,171300,161555400,8900,8900,8900,8900,0
20231114,171200,161555400,8900,8900,8900,8900,0
20231114,171100,161555400,8900,8900,8900,8900,0
20231114,171000,161555400,8900,8900,8900,8900,0
20231114,170900,161555400,8900,8900,8900,8900,0
20231114,170800,161555400,8900,8900,8900,8900,0
20231114,170700,161555400,8900,8900,8900,8900,0
20231114,170600,161555400,8900,8900,8900,8900,0
20231114,170500,161555400,8900,8900,8900,8900,0
20231114,170400,161555400,8900,8900,8900,8900,0
20231114,170300,161555400,8900,8900,8900,8900,0
20231114,170200,161555400,8900,8900,8900,8900,0
20231114,170100,161555400,8900,8900,8900,8900,0
20231114,170000,161555400,8900,8900,8900,8900,0
20231114,165900,161555400,8900,8900,8900,8900,0
20231114,165800,161555400,8900,8900,8900,8900,0
20231114,165700,161555400,8900,8900,8900,8900,0
20231114,165600,161555400,8900,8900,8900,8900,0
20231114,165500,161555400,8900,8900,8900,8900,0
20231114,165400,161555400,8900,8900,8900,8900,0
20231114,165300,161555400,8900,8900,8900,8900,0
20231114,165200,161555400,8900,8900,8900,8900,0
20231114,165100,161555400,8900,8900,8900,8900,0
20231114,165000,161555400,8900,8900,8900,8900,0
20231114,164900,161555400,8900,8900,8900,8900,0
20231114,164800,161555400,8900,8900,8900,8900,0
20231114,164700,161555400,8900,8900,8900,8900,0
20231114,164600,161555400,8900,8900,8900,8900,356
20231114,164500,161555400,8900,8900,8900,8900,0
20231114,164400,161555400,8900,8900,8900,8900,0
20231114,164300,161555400,8900,8900,8900,8900,0
20231114,164200,161555400,8900,8900,8900,8900,0
20231114,164100,161555400,8900,8900,8900,8900,0
20231114,164000,161555400,8900,8900,8900,8900,0
20231114,163900,161555400,8900,8900,8900,8900,0
20231114,163800,161555400,8900,8900,8900,8900,0
20231114,163700,161555400,8900,8900,8900,8900,0
20231114,163600,161555400,8900,8900,8900,8900,0
20231114,163500,161555400,8900,8900,8900,8900,0
20231114,163400,161555400,8900,8900,8900,8900,0
20231114,163300,161555400,8900,8900,8900,8900,0
20231114,163200,161555400,8900,8900,8900,8900,0
20231114,163100,161555400,8900,8900,8900,8900,0
20231114,163000,161555400,8900,8900,8900,8900,0
20231114,162900,161555400,8900,8900,8900,8900,0
20231114,162800,161555400,8900,8900,8900,8900,0
20231114,162700,161555400,8900,8900,8900,8900,0
20231114,162600,161555400,8900,8900,8900,8900,0
20231114,162500,161555400,8900,8900,8900,8900,0
20231114,162400,161555400,8900,8900,8900,8900,0
20231114,162300,161555400,8900,8900,8900,8900,0
20231114,162200,161555400,8900,8900,8900,8900,0
20231114,162100,161555400,8900,8900,8900,8900,0
20231114,162000,161555400,8900,8900,8900,8900,0
20231114,161900,161555400,8900,8900,8900,8900,0
20231114,161800,161555400,8900,8900,8900,8900,0
20231114,161700,161555400,8900,8900,8900,8900,0
20231114,161600,161555400,8900,8900,8900,8900,356
20231114,161500,161555400,8900,8900,8900,8900,0
20231114,161400,161555400,8900,8900,8900,8900,0
20231114,161300,161555400,8900,8900,8900,8900,0
20231114,161200,161555400,8900,8900,8900,8900,0
20231114,161100,161555400,8900,8900,8900,8900,0
20231114,161000,161555400,8900,8900,8900,8900,0
20231114,160900,161555400,8900,8900,8900,8900,0
20231114,160800,161555400,8900,8900,8900,8900,0
20231114,160700,161555400,8900,8900,8900,8900,0
20231114,160600,161555400,8900,8900,8900,8900,0
20231114,160500,161555400,8900,8900,8900,8900,0
20231114,160400,161555400,8900,8900,8900,8900,0
20231114,160300,161555400,8900,8900,8900,8900,0
20231114,160200,161555400,8900,8900,8900,8900,0
20231114,160100,161555400,8900,8900,8900,8900,0
20231114,160000,161555400,8900,8900,8900,8900,0
20231114,155900,161555400,8900,8900,8900,8900,0
20231114,155800,161555400,8900,8900,8900,8900,0
20231114,155700,161555400,8900,8900,8900,8900,0
20231114,155600,161555400,8900,8900,8900,8900,0
20231114,155500,161555400,8900,8900,8900,8900,0
20231114,155400,161555400,8900,8900,8900,8900,0
20231114,155300,161555400,8900,8900,8900,8900,0
20231114,155200,161555400,8900,8900,8900,8900,0
20231114,155100,161555400,8900,8900,8900,8900,0
20231114,155000,161555400,8900,8900,8900,8900,0
20231114,154900,161555400,8900,8900,8900,8900,0
20231114,154800,161555400,8900,8900,8900,8900,0
20231114,154700,161555400,8900,8900,8900,8900,0
20231114,154600,161555400,8900,8900,8900,8900,356
20231114,154500,161555400,8900,8900,8900,8900,0
20231114,154400,161555400,8900,8900,8900,8900,0
20231114,154300,161555400,8900,8900,8900,8900,0
20231114,154200,161555400,8900,8900,8900,8900,0
20231114,154100,161555400,8900,8900,8900,8900,0
20231114,154000,161555400,8900,8900,8900,8900,0
20231114,153900,161555400,8900,8900,8900,8900,0
20231114,153800,161555400,8900,8900,8900,8900,0
20231114,153700,161555400,8900,8900,8900,8900,0
20231114,153600,161555400,8900,8900,8900,8900,0
20231114,153500,161555400,8900,8900,8900,8900,0
20231114,153400,161555400,8900,8900,8900,8900,0
20231114,153300,161555400,8900,8900,8900,8900,0
20231114,153200,161555400,8900,8900,8900,8900,0
20231114,153100,161555400,8900,8900,8900,8900,0
20231114,153000,161555400,8900,8900,8900,8900,356
20231114,152900,158387000,8900,8900,8900,8900,0
20231114,152800,158387000,8900,8900,8900,8900,0
20231114,152700,158387000,8900,8900,8900,8900,0
20231114,152600,158387000,8900,8900,8900,8900,0
20231114,152500,158387000,8900,8900,8900,8900,0
20231114,152400,158387000,8900,8900,8900,8900,0
20231114,152300,158387000,8900,8900,8900,8900,0
20231114,152200,158387000,8900,8900,8900,8900,0
20231114,152100,158387000,8900,8900,8900,8900,0
20231114,152000,158387000,8900,8900,8900,8900,0
20231114,151900,158387000,8900,8890,8900,8890,111
20231114,151800,157399410,8890,8850,8890,8850,405
20231114,151700,153814480,8850,8850,8850,8850,136
20231114,151600,152610880,8850,8850,8850,8850,25
20231114,151500,152389630,8850,8850,8850,8850,205
20231114,151400,150575380,8850,8850,8850,8850,25
20231114,151300,150354130,8850,8850,8850,8850,50
20231114,151200,149911630,8850,8850,8850,8850,50
20231114,151100,149469130,8840,8850,8850,8840,65
20231114,151000,148894280,8850,8850,8850,8850,52
20231114,150900,148434080,8850,8850,8850,8850,95
20231114,150800,147593330,8850,8820,8850,8800,233
20231114,150700,145539750,8830,8840,8850,8830,97
20231114,150600,144681870,8830,8830,8830,8830,37
20231114,150500,144355160,8830,8820,8830,8800,56
20231114,150400,143861080,8820,8820,8820,8820,0
20231114,150300,143861080,8820,8810,8820,8800,155
20231114,150200,142495900,8810,8810,8810,8810,30
20231114,150100,142231600,8800,8800,8800,8800,0
20231114,150000,142231600,8800,8820,8830,8800,148
20231114,145900,140926260,8830,8830,8830,8830,3
20231114,145800,140899770,8830,8830,8830,8830,0
20231114,145700,140899770,8830,8830,8830,8830,8
20231114,145600,140829130,8820,8820,8820,8820,20
20231114,145500,140652730,8820,8820,8820,8820,0
20231114,145400,140652730,8820,8820,8820,8820,18
20231114,145300,140493970,8820,8820,8820,8820,4
20231114,145200,140458690,8830,8810,8830,8810,46
20231114,145100,140053000,8810,8810,8810,8810,5
20231114,145000,140008950,8810,8810,8810,8810,5
20231114,144900,139964900,8810,8810,8810,8810,5
20231114,144800,139920850,8810,8810,8810,8810,12
20231114,144700,139815130,8810,8810,8810,8810,16
20231114,144600,139674170,8810,8810,8810,8810,5
20231114,144500,139630120,8810,8810,8810,8810,4
20231114,144400,139594880,8810,8810,8810,8810,11
20231114,144300,139497970,8810,8810,8810,8810,18
20231114,144200,139339390,8810,8810,8810,8810,5
20231114,144100,139295340,8810,8810,8810,8810,2
20231114,144000,139277720,8810,8810,8810,8810,4
20231114,143900,139242480,8810,8810,8810,8810,0
20231114,143800,139242480,8810,8810,8810,8810,10
20231114,143700,139154380,8810,8810,8810,8810,0
20231114,143600,139154380,8810,8810,8810,8810,0
20231114,143500,139154380,8810,8810,8810,8810,0
20231114,143400,139154380,8810,8810,8810,8810,0
20231114,143300,139154380,8810,8810,8810,8810,0
20231114,143200,139154380,8810,8810,8810,8810,0
20231114,143100,139154380,8810,8810,8810,8810,0
20231114,143000,139154380,8810,8810,8810,8810,0
20231114,142900,139154380,8810,8810,8810,8810,0
20231114,142800,139154380,8810,8810,8810,8810,0
20231114,142700,139154380,8810,8810,8810,8810,3
20231114,142600,139127950,8820,8820,8820,8820,0
20231114,142500,139127950,8820,8820,8820,8820,2
20231114,142400,139110310,8780,8800,8800,8780,34
20231114,142300,138811410,8780,8780,8780,8780,0
20231114,142200,138811410,8780,8780,8780,8780,0
20231114,142100,138811410,8780,8780,8780,8780,0
20231114,142000,138811410,8780,8800,8800,8780,283
20231114,141900,136326240,8830,8830,8830,8830,0
20231114,141800,136326240,8830,8830,8830,8830,0
20231114,141700,136326240,8830,8830,8830,8830,0
20231114,141600,136326240,8830,8810,8830,8770,33
20231114,141500,136035760,8750,8750,8750,8750,0
20231114,141400,136035760,8750,8800,8800,8750,100
20231114,141300,135157440,8810,8820,8850,8810,101
20231114,141200,134266270,8820,8820,8820,8820,14
20231114,141100,134142790,8820,8820,8820,8820,3
20231114,141000,134116330,8820,8820,8820,8820,1
20231114,140900,134107510,8820,8820,8820,8820,0
20231114,140800,134107510,8820,8820,8820,8820,0
20231114,140700,134107510,8820,8820,8820,8820,0
20231114,140600,134107510,8820,8820,8820,8820,0
20231114,140500,134107510,8820,8820,8820,8820,50
20231114,140400,133666510,8820,8820,8820,8820,0
20231114,140300,133666510,8820,8820,8820,8820,0
20231114,140200,133666510,8820,8820,8820,8820,0
20231114,140100,133666510,8820,8820,8820,8820,0
20231114,140000,133666510,8820,8820,8820,8820,1
20231114,135900,133657690,8800,8800,8800,8800,0
20231114,135800,133657690,8800,8810,8810,8800,32
20231114,135700,133375990,8810,8820,8820,8810,145
20231114,135600,132098150,8820,8820,8820,8820,0
20231114,135500,132098150,8820,8820,8820,8820,10
20231114,135400,132009950,8850,8850,8850,8850,1
20231114,135300,132001100,8820,8820,8820,8820,0
20231114,135200,132001100,8820,8830,8830,8820,34
20231114,135100,131701140,8820,8820,8820,8820,0
20231114,135000,131701140,8820,8820,8820,8820,0
20231114,134900,131701140,8820,8830,8830,8820,128
20231114,134800,130570920,8830,8830,8830,8830,0
20231114,134700,130570920,8830,8830,8830,8830,0
20231114,134600,130570920,8830,8830,8830,8830,25
20231114,134500,130350170,8800,8800,8800,8800,0
20231114,134400,130350170,8800,8800,8800,8800,0
20231114,134300,130350170,8800,8800,8800,8800,0
20231114,134200,130350170,8800,8800,8800,8800,0
20231114,134100,130350170,8800,8840,8840,8800,324
20231114,134000,127494670,8840,8860,8880,8840,28
20231114,133900,127246760,8850,8850,8850,8850,0
20231114,133800,127246760,8850,8850,8850,8850,6
20231114,133700,127193660,8860,8850,8860,8850,3
20231114,133600,127167090,8850,8850,8860,8850,35
20231114,133500,126857200,8850,8850,8850,8850,32
20231114,133400,126574000,8850,8850,8850,8850,10
20231114,133300,126485500,8850,8840,8850,8840,112
20231114,133200,125495140,8810,8810,8810,8810,0
20231114,133100,125495140,8810,8840,8840,8810,20
20231114,133000,125318560,8830,8830,8830,8830,12
20231114,132900,125212600,8830,8830,8830,8830,5
20231114,132800,125168450,8840,8840,8840,8840,0
20231114,132700,125168450,8840,8830,8840,8830,13
20231114,132600,125053630,8830,8820,8830,8820,11
20231114,132500,124956590,8820,8820,8820,8820,3
20231114,132400,124930130,8820,8820,8820,8820,1
20231114,132300,124921310,8820,8810,8820,8810,60
20231114,132200,124392410,8810,8810,8810,8810,2
20231114,132100,124374790,8810,8810,8810,8810,4
20231114,132000,124339550,8810,8810,8810,8810,5
20231114,131900,124295500,8810,8810,8810,8810,4
20231114,131800,124260260,8810,8810,8810,8810,5
20231114,131700,124216210,8810,8810,8810,8810,2
20231114,131600,124198590,8810,8810,8810,8810,2
20231114,131500,124180970,8810,8810,8810,8810,1
20231114,131400,124172160,8820,8820,8820,8820,0
20231114,131300,124172160,8820,8820,8820,8820,4
20231114,131200,124136880,8820,8820,8820,8820,0
20231114,131100,124136880,8820,8820,8820,8820,21
20231114,131000,123951660,8760,8760,8760,8760,0
20231114,130900,123951660,8760,8760,8760,8760,0
20231114,130800,123951660,8760,8760,8760,8760,0
20231114,130700,123951660,8760,8820,8820,8760,13
20231114,130600,123837090,8850,8850,8850,8850,0
20231114,130500,123837090,8850,8820,8850,8820,8
20231114,130400,123766470,8820,8830,8830,8820,30
20231114,130300,123501600,8830,8830,8830,8830,14
20231114,130200,123377980,8870,8870,8870,8870,0
20231114,130100,123377980,8870,8840,8870,8840,23
20231114,130000,123174330,8840,8870,8870,8840,63
20231114,125900,122615910,8870,8860,8870,8860,44
20231114,125800,122225730,8870,8870,8870,8870,258
20231114,125700,119937270,8870,8870,8890,8870,95
20231114,125600,119094600,8870,8830,8900,8830,599
20231114,125500,113783650,8830,8810,8830,8810,18
20231114,125400,113624930,8810,8800,8810,8800,64
20231114,125300,113061690,8800,8800,8800,8800,5
20231114,125200,113017690,8780,8770,8780,8770,237
20231114,125100,110938200,8750,8750,8750,8750,227
20231114,125000,108951950,8750,8750,8750,8750,0
20231114,124900,108951950,8750,8750,8750,8750,1
20231114,124800,108943200,8740,8740,8740,8740,77
20231114,124700,108270220,8740,8740,8740,8740,0
20231114,124600,108270220,8740,8740,8740,8740,1
20231114,124500,108261480,8740,8740,8740,8740,2
20231114,124400,108244000,8730,8730,8730,8730,0
20231114,124300,108244000,8730,8730,8730,8730,0
20231114,124200,108244000,8730,8730,8730,8730,0
20231114,124100,108244000,8730,8730,8730,8730,0
20231114,124000,108244000,8730,8730,8730,8730,0
20231114,123900,108244000,8730,8730,8730,8730,0
20231114,123800,108244000,8730,8730,8730,8730,5
20231114,123700,108200350,8690,8730,8730,8690,44
20231114,123600,107817120,8730,8730,8730,8730,5
20231114,123500,107773470,8740,8740,8740,8740,11
20231114,123400,107677330,8740,8740,8740,8740,0
20231114,123300,107677330,8740,8740,8740,8740,0
20231114,123200,107677330,8740,8740,8740,8740,1
20231114,123100,107668590,8750,8750,8750,8750,0
20231114,123000,107668590,8750,8750,8750,8750,0
20231114,122900,107668590,8750,8750,8750,8750,0
20231114,122800,107668590,8750,8750,8750,8750,2
20231114,122700,107651090,8750,8750,8750,8750,0
20231114,122600,107651090,8750,8750,8750,8750,0
20231114,122500,107651090,8750,8750,8750,8750,0
20231114,122400,107651090,8750,8750,8750,8750,1
20231114,122300,107642340,8700,8700,8700,8700,0
20231114,122200,107642340,8700,8700,8700,8700,0
20231114,122100,107642340,8700,8720,8720,8700,480
20231114,122000,103464570,8710,8710,8710,8710,0
20231114,121900,103464570,8710,8710,8710,8710,0
20231114,121800,103464570,8710,8710,8710,8710,0
20231114,121700,103464570,8710,8730,8730,8710,57
20231114,121600,102967810,8740,8740,8740,8740,2
20231114,121500,102950330,8750,8750,8750,8750,9
20231114,121400,102871580,8750,8750,8750,8750,0
20231114,121300,102871580,8750,8750,8750,8750,1
20231114,121200,102862830,8710,8710,8710,8710,2
20231114,121100,102845410,8700,8700,8700,8700,138
20231114,121000,101644810,8700,8700,8700,8700,2
20231114,120900,101627410,8700,8700,8700,8700,10
20231114,120800,101540410,8700,8700,8700,8700,36
20231114,120700,101227210,8700,8700,8700,8700,1
20231114,120600,101218510,8700,8700,8700,8700,6
20231114,120500,101166310,8700,8700,8700,8700,0
20231114,120400,101166310,8700,8700,8700,8700,41
20231114,120300,100809610,8700,8700,8700,8700,212
20231114,120200,98965210,8710,8710,8710,8710,94
20231114,120100,98146470,8720,8710,8720,8710,26
20231114,120000,97919960,8710,8710,8710,8710,2
20231114,115900,97902540,8710,8710,8710,8710,15
20231114,115800,97771890,8720,8730,8730,8720,16
20231114,115700,97632310,8740,8740,8740,8740,0
20231114,115600,97632310,8740,8740,8740,8740,0
20231114,115500,97632310,8740,8740,8740,8740,0
20231114,115400,97632310,8740,8740,8740,8740,0
20231114,115300,97632310,8740,8740,8740,8740,0
20231114,115200,97632310,8740,8740,8740,8740,0
20231114,115100,97632310,8740,8740,8740,8700,151
20231114,115000,96316300,8740,8740,8740,8740,0
20231114,114900,96316300,8740,8740,8740,8740,14
20231114,114800,96193940,8740,8740,8740,8740,4
20231114,114700,96158980,8740,8740,8740,8740,25
20231114,114600,95940480,8740,8700,8740,8700,1443
20231114,114500,83371770,8700,8700,8700,8700,0
20231114,114400,83371770,8700,8700,8700,8700,0
20231114,114300,83371770,8700,8700,8700,8700,0
20231114,114200,83371770,8700,8700,8700,8690,113
20231114,114100,82388680,8700,8700,8700,8700,1
20231114,114000,82379980,8700,8700,8700,8700,0
20231114,113900,82379980,8700,8700,8700,8700,1
20231114,113800,82371280,8700,8700,8700,8700,0
20231114,113700,82371280,8700,8700,8700,8700,1
20231114,113600,82362580,8700,8700,8700,8700,0
20231114,113500,82362580,8700,8700,8700,8700,1
20231114,113400,82353880,8700,8700,8700,8700,1
20231114,113300,82345180,8700,8700,8700,8700,7
20231114,113200,82284280,8700,8700,8700,8700,0
20231114,113100,82284280,8700,8700,8700,8700,1
20231114,113000,82275580,8700,8700,8700,8700,1
20231114,112900,82266880,8700,8700,8700,8700,0
20231114,112800,82266880,8700,8690,8700,8690,61
20231114,112700,81736720,8690,8690,8690,8690,0
20231114,112600,81736720,8690,8690,8690,8690,1
20231114,112500,81728030,8700,8700,8700,8700,0
20231114,112400,81728030,8700,8700,8700,8700,0
20231114,112300,81728030,8700,8700,8700,8700,0
20231114,112200,81728030,8700,8690,8700,8660,110
20231114,112100,80774830,8700,8700,8700,8700,5
20231114,112000,80731330,8700,8700,8700,8700,1
20231114,111900,80722630,8700,8700,8700,8700,128
20231114,111800,79609030,8700,8700,8700,8700,0
20231114,111700,79609030,8700,8700,8700,8700,12
20231114,111600,79504630,8700,8700,8700,8700,0
20231114,111500,79504630,8700,8700,8700,8700,2
20231114,111400,79487230,8700,8700,8700,8700,1
20231114,111300,79478530,8700,8700,8700,8700,0
20231114,111200,79478530,8700,8700,8700,8700,1
20231114,111100,79469830,8690,8690,8690,8690,0
20231114,111000,79469830,8690,8690,8690,8690,6
20231114,110900,79417690,8700,8700,8700,8700,1
20231114,110800,79408990,8700,8700,8700,8700,0
20231114,110700,79408990,8700,8700,8700,8700,33
20231114,110600,79121890,8700,8700,8700,8700,39
20231114,110500,78782590,8700,8700,8700,8700,1
20231114,110400,78773890,8710,8720,8720,8710,21
20231114,110300,78590960,8720,8720,8720,8720,0
20231114,110200,78590960,8720,8720,8720,8720,0
20231114,110100,78590960,8720,8720,8720,8720,0
20231114,110000,78590960,8720,8720,8720,8720,0
20231114,105900,78590960,8720,8720,8720,8720,1
20231114,105800,78582240,8710,8710,8710,8710,12
20231114,105700,78477720,8720,8680,8720,8670,1086
20231114,105600,69061960,8670,8670,8670,8670,0
20231114,105500,69061960,8670,8670,8670,8670,0
20231114,105400,69061960,8670,8670,8670,8670,0
20231114,105300,69061960,8670,8670,8670,8670,0
20231114,105200,69061960,8670,8670,8670,8670,0
20231114,105100,69061960,8670,8670,8670,8670,0
20231114,105000,69061960,8670,8670,8670,8670,0
20231114,104900,69061960,8670,8670,8670,8670,0
20231114,104800,69061960,8670,8700,8720,8670,1010
20231114,104700,60258540,8700,8700,8700,8700,0
20231114,104600,60258540,8700,8700,8700,8700,0
20231114,104500,60258540,8700,8700,8700,8700,4
20231114,104400,60223740,8700,8700,8700,8700,0
20231114,104300,60223740,8700,8700,8700,8700,0
20231114,104200,60223740,8700,8700,8700,8700,0
20231114,104100,60223740,8700,8700,8700,8700,0
20231114,104000,60223740,8700,8700,8700,8700,0
20231114,103900,60223740,8700,8660,8700,8640,127
20231114,103800,59120050,8660,8660,8660,8660,50
20231114,103700,58687050,8660,8660,8660,8660,0
20231114,103600,58687050,8660,8660,8660,8660,0
20231114,103500,58687050,8660,8660,8660,8660,376
20231114,103400,55430890,8660,8660,8660,8660,0
20231114,103300,55430890,8660,8660,8660,8660,0
20231114,103200,55430890,8660,8670,8670,8660,167
20231114,103100,53984500,8700,8700,8700,8700,0
20231114,103000,53984500,8700,8700,8700,8700,0
20231114,102900,53984500,8700,8700,8700,8700,0
20231114,102800,53984500,8700,8700,8700,8700,0
20231114,102700,53984500,8700,8700,8700,8700,1
20231114,102600,53975800,8670,8670,8670,8670,1
20231114,102500,53967130,8690,8690,8690,8690,0
20231114,102400,53967130,8690,8690,8690,8690,0
20231114,102300,53967130,8690,8690,8690,8690,0
20231114,102200,53967130,8690,8690,8690,8690,0
20231114,102100,53967130,8690,8690,8690,8690,34
20231114,102000,53671670,8690,8690,8690,8690,0
20231114,101900,53671670,8690,8690,8690,8690,150
20231114,101800,52368170,8670,8670,8670,8670,0
20231114,101700,52368170,8670,8670,8670,8670,0
20231114,101600,52368170,8670,8670,8670,8670,76
20231114,101500,51709250,8670,8670,8670,8670,0
20231114,101400,51709250,8670,8670,8670,8670,574
20231114,101300,46732670,8660,8660,8660,8660,28
20231114,101200,46490190,8660,8660,8660,8660,0
20231114,101100,46490190,8660,8660,8660,8660,2
20231114,101000,46472870,8660,8660,8660,8660,300
20231114,100900,43874870,8650,8650,8650,8650,0
20231114,100800,43874870,8650,8650,8650,8650,0
20231114,100700,43874870,8650,8650,8650,8650,5
20231114,100600,43831620,8660,8640,8660,8610,10
20231114,100500,43745410,8630,8630,8660,8610,273
20231114,100400,41389480,8630,8650,8650,8630,44
20231114,100300,41009240,8650,8650,8650,8650,150
20231114,100200,39711740,8660,8660,8660,8660,20
20231114,100100,39538540,8670,8690,8690,8670,58
20231114,100000,39034580,8690,8690,8690,8690,0
20231114,095900,39034580,8690,8690,8690,8690,0
20231114,095800,39034580,8690,8690,8690,8690,5
20231114,095700,38991130,8690,8690,8690,8690,0
20231114,095600,38991130,8690,8690,8690,8690,0
20231114,095500,38991130,8690,8690,8690,8690,385
20231114,095400,35645480,8690,8690,8690,8690,0
20231114,095300,35645480,8690,8690,8690,8690,131
20231114,095200,34507090,8690,8690,8690,8690,0
20231114,095100,34507090,8690,8690,8690,8690,1
20231114,095000,34498400,8690,8690,8690,8690,0
20231114,094900,34498400,8690,8690,8690,8690,0
20231114,094800,34498400,8690,8680,8690,8680,46
20231114,094700,34099000,8680,8680,8680,8680,1
20231114,094600,34090320,8680,8680,8680,8680,3
20231114,094500,34064280,8680,8680,8680,8680,0
20231114,094400,34064280,8680,8680,8680,8680,0
20231114,094300,34064280,8680,8680,8680,8680,3
20231114,094200,34038240,8680,8660,8680,8660,2
20231114,094100,34020900,8680,8680,8680,8680,2
20231114,094000,34003540,8680,8680,8680,8680,4
20231114,093900,33968820,8670,8670,8670,8670,95
20231114,093800,33145170,8710,8710,8710,8710,5
20231114,093700,33101620,8670,8670,8670,8670,0
20231114,093600,33101620,8670,8670,8670,8670,50
20231114,093500,32668120,8730,8670,8730,8670,91
20231114,093400,31876790,8670,8670,8670,8670,5
20231114,093300,31833440,8670,8660,8670,8660,500
20231114,093200,27498660,8650,8610,8660,8610,108
20231114,093100,26568440,8610,8610,8610,8610,45
20231114,093000,26180990,8670,8580,8670,8580,92
20231114,092900,25390760,8510,8580,8580,8510,723
20231114,092800,19209400,8580,8580,8600,8580,86
20231114,092700,18471420,8580,8660,8660,8580,141
20231114,092600,17255100,8670,8670,8670,8670,0
20231114,092500,17255100,8670,8670,8670,8670,0
20231114,092400,17255100,8670,8670,8670,8670,0
20231114,092300,17255100,8670,8670,8670,8670,0
20231114,092200,17255100,8670,8670,8670,8670,0
20231114,092100,17255100,8670,8660,8670,8660,430
20231114,092000,13529950,8660,8690,8720,8660,263
20231114,091900,11248680,8740,8740,8740,8740,0
20231114,091800,11248680,8740,8740,8740,8740,0
20231114,091700,11248680,8740,8740,8740,8740,0
20231114,091600,11248680,8740,8740,8740,8740,0
20231114,091500,11248680,8740,8740,8740,8740,5
20231114,091400,11204980,8750,8700,8750,8660,39
20231114,091300,10865940,8650,8660,8690,8650,217
20231114,091200,8985600,8690,8690,8690,8690,0
20231114,091100,8985600,8690,8690,8690,8690,20
20231114,091000,8811800,8650,8690,8690,8650,4
20231114,090900,8777080,8780,8780,8780,8780,1
20231114,090800,8768300,8650,8650,8650,8650,0
20231114,090700,8768300,8650,8700,8700,8650,184
20231114,090600,7174590,8690,8800,8810,8680,746
20231114,090500,656950,8800,8800,8800,8800,1
20231114,090400,648150,8750,8750,8750,8750,50
20231114,090300,210650,8730,8730,8730,8730,5
20231114,090200,167000,8720,8720,8720,8720,0
20231114,090100,167000,8720,8720,8720,8720,7
20231114,090000,105960,8830,8830,8830,8830,12