KissMeData/039340/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,192200,185384850,5580,5580,5580,5580,1509
20231114,192100,185384850,5580,5580,5580,5580,0
20231114,192000,185384850,5580,5580,5580,5580,0
20231114,191900,185384850,5580,5580,5580,5580,0
20231114,191800,185384850,5580,5580,5580,5580,0
20231114,191700,185384850,5580,5580,5580,5580,0
20231114,191600,185384850,5580,5580,5580,5580,0
20231114,191500,185384850,5580,5580,5580,5580,0
20231114,191400,185384850,5580,5580,5580,5580,0
20231114,191300,185384850,5580,5580,5580,5580,0
20231114,191200,185384850,5580,5580,5580,5580,0
20231114,191100,185384850,5580,5580,5580,5580,0
20231114,191000,185384850,5580,5580,5580,5580,0
20231114,190900,185384850,5580,5580,5580,5580,0
20231114,190800,185384850,5580,5580,5580,5580,0
20231114,190700,185384850,5580,5580,5580,5580,0
20231114,190600,185384850,5580,5580,5580,5580,0
20231114,190500,185384850,5580,5580,5580,5580,0
20231114,190400,185384850,5580,5580,5580,5580,0
20231114,190300,185384850,5580,5580,5580,5580,0
20231114,190200,185384850,5580,5580,5580,5580,0
20231114,190100,185384850,5580,5580,5580,5580,0
20231114,190000,185384850,5580,5580,5580,5580,0
20231114,185900,185384850,5580,5580,5580,5580,0
20231114,185800,185384850,5580,5580,5580,5580,0
20231114,185700,185384850,5580,5580,5580,5580,0
20231114,185600,185384850,5580,5580,5580,5580,0
20231114,185500,185384850,5580,5580,5580,5580,0
20231114,185400,185384850,5580,5580,5580,5580,0
20231114,185300,185384850,5580,5580,5580,5580,0
20231114,185200,185384850,5580,5580,5580,5580,1509
20231114,185100,185384850,5580,5580,5580,5580,0
20231114,185000,185384850,5580,5580,5580,5580,0
20231114,184900,185384850,5580,5580,5580,5580,0
20231114,184800,185384850,5580,5580,5580,5580,0
20231114,184700,185384850,5580,5580,5580,5580,0
20231114,184600,185384850,5580,5580,5580,5580,0
20231114,184500,185384850,5580,5580,5580,5580,0
20231114,184400,185384850,5580,5580,5580,5580,0
20231114,184300,185384850,5580,5580,5580,5580,0
20231114,184200,185384850,5580,5580,5580,5580,0
20231114,184100,185384850,5580,5580,5580,5580,0
20231114,184000,185384850,5580,5580,5580,5580,0
20231114,183900,185384850,5580,5580,5580,5580,0
20231114,183800,185384850,5580,5580,5580,5580,0
20231114,183700,185384850,5580,5580,5580,5580,0
20231114,183600,185384850,5580,5580,5580,5580,0
20231114,183500,185384850,5580,5580,5580,5580,0
20231114,183400,185384850,5580,5580,5580,5580,0
20231114,183300,185384850,5580,5580,5580,5580,0
20231114,183200,185384850,5580,5580,5580,5580,0
20231114,183100,185384850,5580,5580,5580,5580,0
20231114,183000,185384850,5580,5580,5580,5580,0
20231114,182900,185384850,5580,5580,5580,5580,0
20231114,182800,185384850,5580,5580,5580,5580,0
20231114,182700,185384850,5580,5580,5580,5580,0
20231114,182600,185384850,5580,5580,5580,5580,0
20231114,182500,185384850,5580,5580,5580,5580,0
20231114,182400,185384850,5580,5580,5580,5580,0
20231114,182300,185384850,5580,5580,5580,5580,0
20231114,182200,185384850,5580,5580,5580,5580,1509
20231114,182100,185384850,5580,5580,5580,5580,0
20231114,182000,185384850,5580,5580,5580,5580,0
20231114,181900,185384850,5580,5580,5580,5580,0
20231114,181800,185384850,5580,5580,5580,5580,0
20231114,181700,185384850,5580,5580,5580,5580,0
20231114,181600,185384850,5580,5580,5580,5580,0
20231114,181500,185384850,5580,5580,5580,5580,0
20231114,181400,185384850,5580,5580,5580,5580,0
20231114,181300,185384850,5580,5580,5580,5580,0
20231114,181200,185384850,5580,5580,5580,5580,0
20231114,181100,185384850,5580,5580,5580,5580,0
20231114,181000,185384850,5580,5580,5580,5580,0
20231114,180900,185384850,5580,5580,5580,5580,0
20231114,180800,185384850,5580,5580,5580,5580,0
20231114,180700,185384850,5580,5580,5580,5580,0
20231114,180600,185384850,5580,5580,5580,5580,0
20231114,180500,185384850,5580,5580,5580,5580,0
20231114,180400,185384850,5580,5580,5580,5580,0
20231114,180300,185384850,5580,5580,5580,5580,0
20231114,180200,185384850,5580,5580,5580,5580,0
20231114,180100,185384850,5580,5580,5580,5580,0
20231114,180000,185384850,5580,5580,5580,5580,0
20231114,175900,185384850,5580,5580,5580,5580,0
20231114,175800,185384850,5580,5580,5580,5580,0
20231114,175700,185384850,5580,5580,5580,5580,0
20231114,175600,185384850,5580,5580,5580,5580,0
20231114,175500,185384850,5580,5580,5580,5580,0
20231114,175400,185384850,5580,5580,5580,5580,0
20231114,175300,185384850,5580,5580,5580,5580,0
20231114,175200,185384850,5580,5580,5580,5580,1509
20231114,175100,185384850,5580,5580,5580,5580,0
20231114,175000,185384850,5580,5580,5580,5580,0
20231114,174900,185384850,5580,5580,5580,5580,0
20231114,174800,185384850,5580,5580,5580,5580,0
20231114,174700,185384850,5580,5580,5580,5580,0
20231114,174600,185384850,5580,5580,5580,5580,0
20231114,174500,185384850,5580,5580,5580,5580,0
20231114,174400,185384850,5580,5580,5580,5580,0
20231114,174300,185384850,5580,5580,5580,5580,0
20231114,174200,185384850,5580,5580,5580,5580,0
20231114,174100,185384850,5580,5580,5580,5580,0
20231114,174000,185384850,5580,5580,5580,5580,0
20231114,173900,185384850,5580,5580,5580,5580,0
20231114,173800,185384850,5580,5580,5580,5580,0
20231114,173700,185384850,5580,5580,5580,5580,0
20231114,173600,185384850,5580,5580,5580,5580,0
20231114,173500,185384850,5580,5580,5580,5580,0
20231114,173400,185384850,5580,5580,5580,5580,0
20231114,173300,185384850,5580,5580,5580,5580,0
20231114,173200,185384850,5580,5580,5580,5580,0
20231114,173100,185384850,5580,5580,5580,5580,0
20231114,173000,185384850,5580,5580,5580,5580,0
20231114,172900,185384850,5580,5580,5580,5580,0
20231114,172800,185384850,5580,5580,5580,5580,0
20231114,172700,185384850,5580,5580,5580,5580,0
20231114,172600,185384850,5580,5580,5580,5580,0
20231114,172500,185384850,5580,5580,5580,5580,0
20231114,172400,185384850,5580,5580,5580,5580,0
20231114,172300,185384850,5580,5580,5580,5580,0
20231114,172200,185384850,5580,5580,5580,5580,1509
20231114,172100,185384850,5580,5580,5580,5580,0
20231114,172000,185384850,5580,5580,5580,5580,0
20231114,171900,185384850,5580,5580,5580,5580,0
20231114,171800,185384850,5580,5580,5580,5580,0
20231114,171700,185384850,5580,5580,5580,5580,0
20231114,171600,185384850,5580,5580,5580,5580,0
20231114,171500,185384850,5580,5580,5580,5580,0
20231114,171400,185384850,5580,5580,5580,5580,0
20231114,171300,185384850,5580,5580,5580,5580,0
20231114,171200,185384850,5580,5580,5580,5580,0
20231114,171100,185384850,5580,5580,5580,5580,0
20231114,171000,185384850,5580,5580,5580,5580,0
20231114,170900,185384850,5580,5580,5580,5580,0
20231114,170800,185384850,5580,5580,5580,5580,0
20231114,170700,185384850,5580,5580,5580,5580,0
20231114,170600,185384850,5580,5580,5580,5580,0
20231114,170500,185384850,5580,5580,5580,5580,0
20231114,170400,185384850,5580,5580,5580,5580,0
20231114,170300,185384850,5580,5580,5580,5580,0
20231114,170200,185384850,5580,5580,5580,5580,0
20231114,170100,185384850,5580,5580,5580,5580,0
20231114,170000,185384850,5580,5580,5580,5580,0
20231114,165900,185384850,5580,5580,5580,5580,0
20231114,165800,185384850,5580,5580,5580,5580,0
20231114,165700,185384850,5580,5580,5580,5580,0
20231114,165600,185384850,5580,5580,5580,5580,0
20231114,165500,185384850,5580,5580,5580,5580,0
20231114,165400,185384850,5580,5580,5580,5580,0
20231114,165300,185384850,5580,5580,5580,5580,0
20231114,165200,185384850,5580,5580,5580,5580,1509
20231114,165100,185384850,5580,5580,5580,5580,0
20231114,165000,185384850,5580,5580,5580,5580,0
20231114,164900,185384850,5580,5580,5580,5580,0
20231114,164800,185384850,5580,5580,5580,5580,0
20231114,164700,185384850,5580,5580,5580,5580,0
20231114,164600,185384850,5580,5580,5580,5580,0
20231114,164500,185384850,5580,5580,5580,5580,0
20231114,164400,185384850,5580,5580,5580,5580,0
20231114,164300,185384850,5580,5580,5580,5580,0
20231114,164200,185384850,5580,5580,5580,5580,0
20231114,164100,185384850,5580,5580,5580,5580,0
20231114,164000,185384850,5580,5580,5580,5580,0
20231114,163900,185384850,5580,5580,5580,5580,0
20231114,163800,185384850,5580,5580,5580,5580,0
20231114,163700,185384850,5580,5580,5580,5580,0
20231114,163600,185384850,5580,5580,5580,5580,0
20231114,163500,185384850,5580,5580,5580,5580,0
20231114,163400,185384850,5580,5580,5580,5580,0
20231114,163300,185384850,5580,5580,5580,5580,0
20231114,163200,185384850,5580,5580,5580,5580,0
20231114,163100,185384850,5580,5580,5580,5580,0
20231114,163000,185384850,5580,5580,5580,5580,0
20231114,162900,185384850,5580,5580,5580,5580,0
20231114,162800,185384850,5580,5580,5580,5580,0
20231114,162700,185384850,5580,5580,5580,5580,0
20231114,162600,185384850,5580,5580,5580,5580,0
20231114,162500,185384850,5580,5580,5580,5580,0
20231114,162400,185384850,5580,5580,5580,5580,0
20231114,162300,185384850,5580,5580,5580,5580,0
20231114,162200,185384850,5580,5580,5580,5580,1509
20231114,162100,185384850,5580,5580,5580,5580,0
20231114,162000,185384850,5580,5580,5580,5580,0
20231114,161900,185384850,5580,5580,5580,5580,0
20231114,161800,185384850,5580,5580,5580,5580,0
20231114,161700,185384850,5580,5580,5580,5580,0
20231114,161600,185384850,5580,5580,5580,5580,0
20231114,161500,185384850,5580,5580,5580,5580,0
20231114,161400,185384850,5580,5580,5580,5580,0
20231114,161300,185384850,5580,5580,5580,5580,0
20231114,161200,185384850,5580,5580,5580,5580,0
20231114,161100,185384850,5580,5580,5580,5580,0
20231114,161000,185384850,5580,5580,5580,5580,0
20231114,160900,185384850,5580,5580,5580,5580,0
20231114,160800,185384850,5580,5580,5580,5580,0
20231114,160700,185384850,5580,5580,5580,5580,0
20231114,160600,185384850,5580,5580,5580,5580,0
20231114,160500,185384850,5580,5580,5580,5580,0
20231114,160400,185384850,5580,5580,5580,5580,0
20231114,160300,185384850,5580,5580,5580,5580,0
20231114,160200,185384850,5580,5580,5580,5580,0
20231114,160100,185384850,5580,5580,5580,5580,0
20231114,160000,185384850,5580,5580,5580,5580,0
20231114,155900,185384850,5580,5580,5580,5580,0
20231114,155800,185384850,5580,5580,5580,5580,0
20231114,155700,185384850,5580,5580,5580,5580,0
20231114,155600,185384850,5580,5580,5580,5580,0
20231114,155500,185384850,5580,5580,5580,5580,0
20231114,155400,185384850,5580,5580,5580,5580,0
20231114,155300,185384850,5580,5580,5580,5580,0
20231114,155200,185384850,5580,5580,5580,5580,1509
20231114,155100,185384850,5580,5580,5580,5580,0
20231114,155000,185384850,5580,5580,5580,5580,0
20231114,154900,185384850,5580,5580,5580,5580,0
20231114,154800,185384850,5580,5580,5580,5580,0
20231114,154700,185384850,5580,5580,5580,5580,0
20231114,154600,185384850,5580,5580,5580,5580,0
20231114,154500,185384850,5580,5580,5580,5580,0
20231114,154400,185384850,5580,5580,5580,5580,0
20231114,154300,185384850,5580,5580,5580,5580,0
20231114,154200,185384850,5580,5580,5580,5580,0
20231114,154100,185384850,5580,5580,5580,5580,0
20231114,154000,185384850,5580,5580,5580,5580,0
20231114,153900,185384850,5580,5580,5580,5580,0
20231114,153800,185384850,5580,5580,5580,5580,0
20231114,153700,185384850,5580,5580,5580,5580,0
20231114,153600,185384850,5580,5580,5580,5580,0
20231114,153500,185384850,5580,5580,5580,5580,0
20231114,153400,185384850,5580,5580,5580,5580,0
20231114,153300,185384850,5580,5580,5580,5580,0
20231114,153200,185384850,5580,5580,5580,5580,0
20231114,153100,185384850,5580,5580,5580,5580,0
20231114,153000,185384850,5580,5580,5580,5580,1509
20231114,152900,176964630,5570,5570,5570,5570,0
20231114,152800,176964630,5570,5570,5570,5570,0
20231114,152700,176964630,5570,5570,5570,5570,0
20231114,152600,176964630,5570,5570,5570,5570,0
20231114,152500,176964630,5570,5570,5570,5570,0
20231114,152400,176964630,5570,5570,5570,5570,0
20231114,152300,176964630,5570,5570,5570,5570,0
20231114,152200,176964630,5570,5570,5570,5570,0
20231114,152100,176964630,5570,5570,5570,5570,0
20231114,152000,176964630,5570,5570,5570,5570,0
20231114,151900,176964630,5570,5560,5570,5560,2
20231114,151800,176953500,5570,5540,5570,5540,1002
20231114,151700,171385300,5540,5540,5540,5540,1
20231114,151600,171379760,5540,5540,5540,5540,9
20231114,151500,171329900,5540,5540,5540,5540,0
20231114,151400,171329900,5540,5540,5540,5540,0
20231114,151300,171329900,5540,5540,5540,5540,0
20231114,151200,171329900,5540,5540,5540,5540,0
20231114,151100,171329900,5540,5540,5540,5540,0
20231114,151000,171329900,5540,5530,5540,5530,156
20231114,150900,170467210,5530,5530,5530,5530,0
20231114,150800,170467210,5530,5520,5530,5520,3
20231114,150700,170450640,5510,5520,5520,5510,20
20231114,150600,170340340,5520,5520,5520,5520,0
20231114,150500,170340340,5520,5520,5520,5520,0
20231114,150400,170340340,5520,5520,5520,5520,0
20231114,150300,170340340,5520,5520,5520,5520,0
20231114,150200,170340340,5520,5520,5520,5520,0
20231114,150100,170340340,5520,5520,5520,5520,0
20231114,150000,170340340,5520,5520,5520,5520,1
20231114,145900,170334820,5510,5510,5510,5510,10
20231114,145800,170279720,5520,5510,5520,5500,340
20231114,145700,168408550,5520,5520,5520,5520,0
20231114,145600,168408550,5520,5520,5520,5520,0
20231114,145500,168408550,5520,5520,5520,5520,2
20231114,145400,168397510,5530,5530,5530,5530,0
20231114,145300,168397510,5530,5530,5530,5530,0
20231114,145200,168397510,5530,5530,5530,5530,0
20231114,145100,168397510,5530,5530,5530,5530,0
20231114,145000,168397510,5530,5530,5530,5530,0
20231114,144900,168397510,5530,5530,5530,5530,0
20231114,144800,168397510,5530,5530,5530,5530,0
20231114,144700,168397510,5530,5530,5530,5530,0
20231114,144600,168397510,5530,5530,5530,5530,0
20231114,144500,168397510,5530,5530,5530,5530,1
20231114,144400,168391980,5520,5520,5520,5520,6
20231114,144300,168358860,5530,5530,5530,5530,0
20231114,144200,168358860,5530,5530,5530,5530,0
20231114,144100,168358860,5530,5530,5530,5530,0
20231114,144000,168358860,5530,5530,5530,5530,0
20231114,143900,168358860,5530,5530,5530,5530,0
20231114,143800,168358860,5530,5530,5530,5530,0
20231114,143700,168358860,5530,5530,5530,5530,0
20231114,143600,168358860,5530,5530,5530,5530,0
20231114,143500,168358860,5530,5530,5530,5530,0
20231114,143400,168358860,5530,5530,5530,5530,0
20231114,143300,168358860,5530,5530,5530,5530,0
20231114,143200,168358860,5530,5530,5530,5530,0
20231114,143100,168358860,5530,5530,5530,5530,1
20231114,143000,168353330,5520,5520,5530,5520,3
20231114,142900,168336760,5500,5510,5510,5500,19
20231114,142800,168232250,5520,5520,5520,5520,0
20231114,142700,168232250,5520,5520,5520,5520,0
20231114,142600,168232250,5520,5520,5520,5520,1
20231114,142500,168226730,5530,5520,5530,5520,2
20231114,142400,168215680,5530,5530,5530,5520,3
20231114,142300,168199100,5490,5490,5490,5490,10
20231114,142200,168144200,5530,5530,5530,5530,0
20231114,142100,168144200,5530,5530,5530,5530,1
20231114,142000,168138670,5500,5500,5500,5500,10
20231114,141900,168083670,5530,5530,5530,5530,0
20231114,141800,168083670,5530,5500,5530,5500,441
20231114,141700,165658120,5490,5500,5500,5490,75
20231114,141600,165246350,5510,5500,5510,5470,1151
20231114,141500,158946380,5510,5510,5510,5510,0
20231114,141400,158946380,5510,5510,5510,5510,1
20231114,141300,158940870,5520,5520,5520,5520,0
20231114,141200,158940870,5520,5520,5520,5520,0
20231114,141100,158940870,5520,5520,5520,5520,1
20231114,141000,158935350,5530,5520,5530,5520,50
20231114,140900,158659340,5520,5510,5520,5510,24
20231114,140800,158527090,5510,5510,5510,5510,1
20231114,140700,158521580,5520,5520,5520,5520,0
20231114,140600,158521580,5520,5520,5520,5520,0
20231114,140500,158521580,5520,5520,5520,5520,2
20231114,140400,158510540,5480,5480,5480,5480,10
20231114,140300,158455740,5520,5520,5520,5520,0
20231114,140200,158455740,5520,5520,5520,5520,0
20231114,140100,158455740,5520,5520,5520,5520,1
20231114,140000,158450220,5530,5530,5530,5500,18057
20231114,135900,58595100,5540,5540,5540,5540,0
20231114,135800,58595100,5540,5540,5540,5540,10
20231114,135700,58539700,5550,5490,5550,5490,1949
20231114,135600,47784280,5490,5490,5490,5490,0
20231114,135500,47784280,5490,5490,5490,5490,1
20231114,135400,47778790,5500,5500,5500,5500,0
20231114,135300,47778790,5500,5500,5500,5500,0
20231114,135200,47778790,5500,5500,5500,5500,1
20231114,135100,47773290,5510,5510,5510,5510,0
20231114,135000,47773290,5510,5510,5510,5510,0
20231114,134900,47773290,5510,5500,5510,5500,11
20231114,134800,47712780,5510,5510,5510,5510,0
20231114,134700,47712780,5510,5510,5510,5510,0
20231114,134600,47712780,5510,5500,5510,5500,11
20231114,134500,47652270,5510,5510,5510,5510,0
20231114,134400,47652270,5510,5490,5510,5490,20
20231114,134300,47542440,5490,5490,5490,5490,1
20231114,134200,47536950,5500,5500,5500,5500,0
20231114,134100,47536950,5500,5500,5500,5500,0
20231114,134000,47536950,5500,5500,5500,5500,2
20231114,133900,47525950,5490,5490,5490,5490,15
20231114,133800,47443600,5490,5490,5490,5490,0
20231114,133700,47443600,5490,5480,5490,5480,11
20231114,133600,47383310,5490,5490,5490,5490,0
20231114,133500,47383310,5490,5490,5490,5490,0
20231114,133400,47383310,5490,5490,5490,5490,3
20231114,133300,47366840,5500,5500,5500,5500,0
20231114,133200,47366840,5500,5500,5500,5500,0
20231114,133100,47366840,5500,5500,5500,5500,1
20231114,133000,47361340,5510,5510,5510,5510,0
20231114,132900,47361340,5510,5510,5510,5510,0
20231114,132800,47361340,5510,5490,5510,5490,11
20231114,132700,47300930,5510,5510,5510,5510,0
20231114,132600,47300930,5510,5490,5510,5490,11
20231114,132500,47240510,5490,5490,5490,5490,1
20231114,132400,47235020,5510,5510,5510,5510,0
20231114,132300,47235020,5510,5510,5510,5510,0
20231114,132200,47235020,5510,5470,5510,5470,13
20231114,132100,47163820,5470,5470,5470,5470,0
20231114,132000,47163820,5470,5470,5470,5470,0
20231114,131900,47163820,5470,5470,5470,5470,1500
20231114,131800,38958820,5470,5470,5490,5470,1258
20231114,131700,32070220,5470,5480,5480,5470,1200
20231114,131600,25503820,5480,5480,5480,5480,0
20231114,131500,25503820,5480,5480,5480,5480,10
20231114,131400,25449020,5480,5480,5480,5480,0
20231114,131300,25449020,5480,5480,5480,5480,0
20231114,131200,25449020,5480,5480,5480,5480,10
20231114,131100,25394220,5480,5480,5480,5480,0
20231114,131000,25394220,5480,5480,5480,5480,0
20231114,130900,25394220,5480,5480,5480,5480,10
20231114,130800,25339420,5510,5510,5510,5510,2
20231114,130700,25328400,5500,5500,5500,5500,46
20231114,130600,25075400,5480,5480,5480,5480,10
20231114,130500,25020600,5500,5500,5500,5500,2
20231114,130400,25009600,5490,5490,5490,5490,0
20231114,130300,25009600,5490,5490,5490,5490,10
20231114,130200,24954700,5500,5500,5500,5500,0
20231114,130100,24954700,5500,5500,5500,5500,2
20231114,130000,24943700,5490,5500,5500,5490,12
20231114,125900,24877800,5490,5490,5490,5490,0
20231114,125800,24877800,5490,5490,5490,5490,0
20231114,125700,24877800,5490,5490,5490,5490,10
20231114,125600,24822900,5490,5490,5490,5490,0
20231114,125500,24822900,5490,5490,5490,5490,0
20231114,125400,24822900,5490,5490,5490,5490,10
20231114,125300,24768000,5490,5490,5490,5490,0
20231114,125200,24768000,5490,5490,5490,5490,0
20231114,125100,24768000,5490,5490,5490,5490,275
20231114,125000,23258250,5490,5490,5490,5490,0
20231114,124900,23258250,5490,5490,5490,5490,0
20231114,124800,23258250,5490,5490,5490,5490,1
20231114,124700,23252760,5500,5500,5500,5500,1
20231114,124600,23247260,5480,5480,5480,5480,0
20231114,124500,23247260,5480,5480,5480,5480,10
20231114,124400,23192460,5480,5480,5480,5480,0
20231114,124300,23192460,5480,5480,5480,5480,0
20231114,124200,23192460,5480,5480,5480,5480,10
20231114,124100,23137660,5480,5480,5480,5480,0
20231114,124000,23137660,5480,5480,5480,5480,2
20231114,123900,23126700,5480,5480,5480,5480,8
20231114,123800,23082860,5480,5480,5480,5480,0
20231114,123700,23082860,5480,5480,5480,5480,0
20231114,123600,23082860,5480,5480,5480,5480,0
20231114,123500,23082860,5480,5480,5480,5480,10
20231114,123400,23028060,5480,5480,5480,5480,0
20231114,123300,23028060,5480,5480,5480,5480,2
20231114,123200,23017100,5470,5470,5470,5470,10
20231114,123100,22962400,5470,5470,5470,5470,0
20231114,123000,22962400,5470,5470,5470,5470,0
20231114,122900,22962400,5470,5470,5470,5470,10
20231114,122800,22907700,5470,5470,5470,5470,0
20231114,122700,22907700,5470,5470,5470,5470,0
20231114,122600,22907700,5470,5470,5470,5470,10
20231114,122500,22853000,5480,5480,5480,5480,0
20231114,122400,22853000,5480,5480,5480,5480,10
20231114,122300,22798200,5470,5470,5470,5470,10
20231114,122200,22743500,5480,5480,5480,5480,0
20231114,122100,22743500,5480,5480,5480,5480,0
20231114,122000,22743500,5480,5470,5480,5470,11
20231114,121900,22683320,5480,5480,5480,5480,0
20231114,121800,22683320,5480,5480,5480,5480,0
20231114,121700,22683320,5480,5480,5480,5480,2
20231114,121600,22672360,5490,5490,5490,5490,1
20231114,121500,22666870,5480,5480,5480,5480,0
20231114,121400,22666870,5480,5480,5480,5480,10
20231114,121300,22612070,5480,5480,5480,5480,0
20231114,121200,22612070,5480,5480,5480,5480,0
20231114,121100,22612070,5480,5480,5480,5480,10
20231114,121000,22557270,5490,5490,5490,5490,0
20231114,120900,22557270,5490,5490,5490,5490,0
20231114,120800,22557270,5490,5490,5490,5490,4
20231114,120700,22535310,5480,5480,5480,5480,0
20231114,120600,22535310,5480,5480,5480,5480,0
20231114,120500,22535310,5480,5480,5480,5480,10
20231114,120400,22480510,5470,5470,5470,5470,0
20231114,120300,22480510,5470,5470,5470,5470,0
20231114,120200,22480510,5470,5470,5470,5470,10
20231114,120100,22425810,5470,5470,5470,5470,0
20231114,120000,22425810,5470,5470,5470,5470,0
20231114,115900,22425810,5470,5470,5470,5470,10
20231114,115800,22371110,5470,5470,5470,5470,0
20231114,115700,22371110,5470,5470,5470,5470,0
20231114,115600,22371110,5470,5470,5470,5470,10
20231114,115500,22316410,5470,5470,5470,5470,0
20231114,115400,22316410,5470,5470,5470,5470,0
20231114,115300,22316410,5470,5470,5470,5470,10
20231114,115200,22261710,5470,5470,5470,5470,0
20231114,115100,22261710,5470,5470,5470,5470,0
20231114,115000,22261710,5470,5470,5470,5470,0
20231114,114900,22261710,5470,5470,5470,5470,10
20231114,114800,22207010,5470,5470,5470,5470,0
20231114,114700,22207010,5470,5470,5470,5470,0
20231114,114600,22207010,5470,5470,5470,5470,10
20231114,114500,22152310,5470,5470,5470,5470,0
20231114,114400,22152310,5470,5470,5470,5470,0
20231114,114300,22152310,5470,5490,5490,5470,11
20231114,114200,22092120,5470,5470,5470,5470,0
20231114,114100,22092120,5470,5470,5470,5470,0
20231114,114000,22092120,5470,5470,5470,5470,10
20231114,113900,22037420,5470,5470,5470,5470,0
20231114,113800,22037420,5470,5470,5470,5470,0
20231114,113700,22037420,5470,5470,5470,5470,10
20231114,113600,21982720,5470,5470,5470,5470,0
20231114,113500,21982720,5470,5470,5470,5470,0
20231114,113400,21982720,5470,5470,5470,5470,10
20231114,113300,21928020,5470,5470,5470,5470,0
20231114,113200,21928020,5470,5470,5470,5470,0
20231114,113100,21928020,5470,5470,5470,5470,159
20231114,113000,21058290,5470,5470,5470,5470,1
20231114,112900,21052820,5470,5470,5470,5470,49
20231114,112800,20784790,5480,5480,5480,5480,61
20231114,112700,20450510,5480,5480,5480,5480,0
20231114,112600,20450510,5480,5480,5480,5480,0
20231114,112500,20450510,5480,5480,5480,5480,10
20231114,112400,20395710,5520,5520,5520,5520,0
20231114,112300,20395710,5520,5500,5520,5500,4
20231114,112200,20373670,5480,5480,5480,5480,767
20231114,112100,16170510,5520,5520,5520,5520,2
20231114,112000,16159470,5480,5480,5480,5480,0
20231114,111900,16159470,5480,5480,5480,5480,10
20231114,111800,16104670,5480,5480,5480,5480,0
20231114,111700,16104670,5480,5480,5480,5480,0
20231114,111600,16104670,5480,5480,5480,5480,10
20231114,111500,16049870,5480,5480,5480,5480,0
20231114,111400,16049870,5480,5480,5480,5480,0
20231114,111300,16049870,5480,5480,5480,5480,10
20231114,111200,15995070,5520,5520,5520,5520,2
20231114,111100,15984030,5490,5490,5490,5490,0
20231114,111000,15984030,5490,5490,5490,5490,10
20231114,110900,15929130,5520,5520,5520,5520,0
20231114,110800,15929130,5520,5520,5520,5520,0
20231114,110700,15929130,5520,5520,5520,5520,2
20231114,110600,15918090,5480,5480,5480,5480,10
20231114,110500,15863290,5480,5480,5480,5480,0
20231114,110400,15863290,5480,5480,5480,5480,0
20231114,110300,15863290,5480,5520,5520,5480,12
20231114,110200,15797450,5510,5510,5510,5510,144
20231114,110100,15004010,5480,5480,5480,5480,0
20231114,110000,15004010,5480,5480,5480,5480,10
20231114,105900,14949210,5510,5510,5510,5510,1
20231114,105800,14943700,5510,5510,5510,5510,1
20231114,105700,14938190,5480,5480,5480,5480,10
20231114,105600,14883390,5480,5480,5480,5480,0
20231114,105500,14883390,5480,5480,5480,5480,0
20231114,105400,14883390,5480,5480,5480,5480,10
20231114,105300,14828590,5510,5510,5510,5510,2
20231114,105200,14817570,5480,5480,5480,5480,0
20231114,105100,14817570,5480,5480,5480,5480,10
20231114,105000,14762770,5480,5480,5480,5480,0
20231114,104900,14762770,5480,5480,5480,5480,0
20231114,104800,14762770,5480,5480,5480,5480,10
20231114,104700,14707970,5480,5480,5480,5480,0
20231114,104600,14707970,5480,5480,5480,5480,0
20231114,104500,14707970,5480,5480,5480,5480,10
20231114,104400,14653170,5480,5480,5480,5480,0
20231114,104300,14653170,5480,5480,5480,5480,0
20231114,104200,14653170,5480,5480,5480,5480,10
20231114,104100,14598370,5480,5480,5480,5480,0
20231114,104000,14598370,5480,5480,5480,5480,0
20231114,103900,14598370,5480,5480,5480,5480,10
20231114,103800,14543570,5510,5510,5510,5510,0
20231114,103700,14543570,5510,5510,5510,5510,2
20231114,103600,14532550,5480,5480,5480,5480,10
20231114,103500,14477750,5480,5480,5480,5480,0
20231114,103400,14477750,5480,5480,5480,5480,0
20231114,103300,14477750,5480,5480,5480,5480,10
20231114,103200,14422950,5480,5480,5480,5480,0
20231114,103100,14422950,5480,5480,5480,5480,0
20231114,103000,14422950,5480,5480,5480,5480,10
20231114,102900,14368150,5490,5490,5490,5490,0
20231114,102800,14368150,5490,5490,5490,5490,0
20231114,102700,14368150,5490,5490,5490,5490,10
20231114,102600,14313250,5510,5510,5510,5510,0
20231114,102500,14313250,5510,5510,5510,5510,0
20231114,102400,14313250,5510,5480,5510,5480,510
20231114,102300,11503450,5480,5480,5480,5480,0
20231114,102200,11503450,5480,5480,5480,5480,0
20231114,102100,11503450,5480,5480,5480,5480,0
20231114,102000,11503450,5480,5480,5480,5480,10
20231114,101900,11448650,5480,5480,5480,5480,0
20231114,101800,11448650,5480,5480,5480,5480,0
20231114,101700,11448650,5480,5480,5480,5480,10
20231114,101600,11393850,5480,5480,5480,5480,0
20231114,101500,11393850,5480,5480,5480,5480,0
20231114,101400,11393850,5480,5480,5480,5480,10
20231114,101300,11339050,5480,5480,5480,5480,0
20231114,101200,11339050,5480,5480,5480,5480,0
20231114,101100,11339050,5480,5480,5480,5480,10
20231114,101000,11284250,5480,5480,5480,5480,0
20231114,100900,11284250,5480,5480,5480,5480,0
20231114,100800,11284250,5480,5480,5480,5480,82
20231114,100700,10834890,5510,5510,5510,5510,10
20231114,100600,10779790,5470,5470,5470,5470,0
20231114,100500,10779790,5470,5470,5470,5470,10
20231114,100400,10725090,5470,5510,5510,5470,210
20231114,100300,9572420,5490,5490,5490,5490,0
20231114,100200,9572420,5490,5490,5490,5490,10
20231114,100100,9517520,5510,5510,5510,5510,0
20231114,100000,9517520,5510,5510,5510,5510,0
20231114,095900,9517520,5510,5480,5510,5480,11
20231114,095800,9457210,5480,5480,5480,5480,60
20231114,095700,9128410,5510,5480,5510,5480,502
20231114,095600,6377390,5490,5490,5490,5490,10
20231114,095500,6322490,5510,5510,5510,5510,0
20231114,095400,6322490,5510,5510,5510,5510,146
20231114,095300,5518030,5510,5490,5510,5490,12
20231114,095200,5452110,5510,5490,5510,5490,152
20231114,095100,4617590,5490,5490,5490,5490,0
20231114,095000,4617590,5490,5490,5520,5490,42
20231114,094900,4386950,5490,5520,5520,5490,204
20231114,094800,3266870,5490,5490,5490,5490,0
20231114,094700,3266870,5490,5490,5490,5490,10
20231114,094600,3211970,5520,5520,5520,5520,0
20231114,094500,3211970,5520,5520,5520,5520,2
20231114,094400,3200930,5490,5490,5490,5490,10
20231114,094300,3146030,5520,5520,5520,5520,0
20231114,094200,3146030,5520,5520,5520,5520,100
20231114,094100,2594030,5480,5480,5480,5480,10
20231114,094000,2539230,5520,5520,5520,5520,0
20231114,093900,2539230,5520,5520,5520,5520,0
20231114,093800,2539230,5520,5520,5520,5520,1
20231114,093700,2533710,5480,5480,5480,5480,10
20231114,093600,2478910,5520,5520,5520,5520,0
20231114,093500,2478910,5520,5520,5520,5520,1
20231114,093400,2473390,5480,5480,5480,5480,10
20231114,093300,2418590,5520,5520,5520,5520,2
20231114,093200,2407550,5480,5480,5480,5480,0
20231114,093100,2407550,5480,5520,5520,5480,31
20231114,093000,2236830,5520,5520,5520,5520,1
20231114,092900,2231310,5480,5480,5480,5480,0
20231114,092800,2231310,5480,5480,5480,5480,10
20231114,092700,2176510,5520,5520,5520,5520,36
20231114,092600,1977790,5520,5520,5520,5520,40
20231114,092500,1756990,5470,5470,5470,5470,10
20231114,092400,1702290,5520,5520,5520,5520,0
20231114,092300,1702290,5520,5520,5520,5520,0
20231114,092200,1702290,5520,5520,5520,5520,0
20231114,092100,1702290,5520,5520,5520,5520,0
20231114,092000,1702290,5520,5520,5520,5520,0
20231114,091900,1702290,5520,5520,5520,5520,0
20231114,091800,1702290,5520,5520,5520,5520,0
20231114,091700,1702290,5520,5520,5520,5520,0
20231114,091600,1702290,5520,5520,5520,5520,7
20231114,091500,1663650,5520,5520,5520,5520,3
20231114,091400,1647090,5530,5530,5530,5530,1
20231114,091300,1641560,5520,5520,5520,5520,0
20231114,091200,1641560,5520,5520,5520,5520,57
20231114,091100,1326920,5520,5520,5520,5520,18
20231114,091000,1227560,5520,5520,5520,5520,0
20231114,090900,1227560,5520,5520,5520,5520,0
20231114,090800,1227560,5520,5520,5520,5520,10
20231114,090700,1172360,5530,5530,5530,5530,0
20231114,090600,1172360,5530,5530,5530,5530,0
20231114,090500,1172360,5530,5530,5530,5530,0
20231114,090400,1172360,5530,5530,5530,5530,0
20231114,090300,1172360,5530,5530,5530,5530,0
20231114,090200,1172360,5530,5530,5530,5530,0
20231114,090100,1172360,5530,5530,5530,5530,0
20231114,090000,1172360,5530,5530,5530,5530,212