KissMeData/225530/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,203900,140339530,5340,5340,5340,5340,178
20231107,203800,140339530,5340,5340,5340,5340,0
20231107,203700,140339530,5340,5340,5340,5340,0
20231107,203600,140339530,5340,5340,5340,5340,0
20231107,203500,140339530,5340,5340,5340,5340,0
20231107,203400,140339530,5340,5340,5340,5340,0
20231107,203300,140339530,5340,5340,5340,5340,0
20231107,203200,140339530,5340,5340,5340,5340,0
20231107,203100,140339530,5340,5340,5340,5340,0
20231107,203000,140339530,5340,5340,5340,5340,0
20231107,202900,140339530,5340,5340,5340,5340,0
20231107,202800,140339530,5340,5340,5340,5340,0
20231107,202700,140339530,5340,5340,5340,5340,0
20231107,202600,140339530,5340,5340,5340,5340,0
20231107,202500,140339530,5340,5340,5340,5340,0
20231107,202400,140339530,5340,5340,5340,5340,0
20231107,202300,140339530,5340,5340,5340,5340,0
20231107,202200,140339530,5340,5340,5340,5340,0
20231107,202100,140339530,5340,5340,5340,5340,0
20231107,202000,140339530,5340,5340,5340,5340,0
20231107,201900,140339530,5340,5340,5340,5340,0
20231107,201800,140339530,5340,5340,5340,5340,0
20231107,201700,140339530,5340,5340,5340,5340,0
20231107,201600,140339530,5340,5340,5340,5340,0
20231107,201500,140339530,5340,5340,5340,5340,0
20231107,201400,140339530,5340,5340,5340,5340,0
20231107,201300,140339530,5340,5340,5340,5340,0
20231107,201200,140339530,5340,5340,5340,5340,0
20231107,201100,140339530,5340,5340,5340,5340,0
20231107,201000,140339530,5340,5340,5340,5340,0
20231107,200900,140339530,5340,5340,5340,5340,178
20231107,200800,140339530,5340,5340,5340,5340,0
20231107,200700,140339530,5340,5340,5340,5340,0
20231107,200600,140339530,5340,5340,5340,5340,0
20231107,200500,140339530,5340,5340,5340,5340,0
20231107,200400,140339530,5340,5340,5340,5340,0
20231107,200300,140339530,5340,5340,5340,5340,0
20231107,200200,140339530,5340,5340,5340,5340,0
20231107,200100,140339530,5340,5340,5340,5340,0
20231107,200000,140339530,5340,5340,5340,5340,0
20231107,195900,140339530,5340,5340,5340,5340,0
20231107,195800,140339530,5340,5340,5340,5340,0
20231107,195700,140339530,5340,5340,5340,5340,0
20231107,195600,140339530,5340,5340,5340,5340,0
20231107,195500,140339530,5340,5340,5340,5340,0
20231107,195400,140339530,5340,5340,5340,5340,0
20231107,195300,140339530,5340,5340,5340,5340,0
20231107,195200,140339530,5340,5340,5340,5340,0
20231107,195100,140339530,5340,5340,5340,5340,0
20231107,195000,140339530,5340,5340,5340,5340,0
20231107,194900,140339530,5340,5340,5340,5340,0
20231107,194800,140339530,5340,5340,5340,5340,0
20231107,194700,140339530,5340,5340,5340,5340,0
20231107,194600,140339530,5340,5340,5340,5340,0
20231107,194500,140339530,5340,5340,5340,5340,0
20231107,194400,140339530,5340,5340,5340,5340,0
20231107,194300,140339530,5340,5340,5340,5340,0
20231107,194200,140339530,5340,5340,5340,5340,0
20231107,194100,140339530,5340,5340,5340,5340,0
20231107,194000,140339530,5340,5340,5340,5340,0
20231107,193900,140339530,5340,5340,5340,5340,178
20231107,193800,140339530,5340,5340,5340,5340,0
20231107,193700,140339530,5340,5340,5340,5340,0
20231107,193600,140339530,5340,5340,5340,5340,0
20231107,193500,140339530,5340,5340,5340,5340,0
20231107,193400,140339530,5340,5340,5340,5340,0
20231107,193300,140339530,5340,5340,5340,5340,0
20231107,193200,140339530,5340,5340,5340,5340,0
20231107,193100,140339530,5340,5340,5340,5340,0
20231107,193000,140339530,5340,5340,5340,5340,0
20231107,192900,140339530,5340,5340,5340,5340,0
20231107,192800,140339530,5340,5340,5340,5340,0
20231107,192700,140339530,5340,5340,5340,5340,0
20231107,192600,140339530,5340,5340,5340,5340,0
20231107,192500,140339530,5340,5340,5340,5340,0
20231107,192400,140339530,5340,5340,5340,5340,0
20231107,192300,140339530,5340,5340,5340,5340,0
20231107,192200,140339530,5340,5340,5340,5340,0
20231107,192100,140339530,5340,5340,5340,5340,0
20231107,192000,140339530,5340,5340,5340,5340,0
20231107,191900,140339530,5340,5340,5340,5340,0
20231107,191800,140339530,5340,5340,5340,5340,0
20231107,191700,140339530,5340,5340,5340,5340,0
20231107,191600,140339530,5340,5340,5340,5340,0
20231107,191500,140339530,5340,5340,5340,5340,0
20231107,191400,140339530,5340,5340,5340,5340,0
20231107,191300,140339530,5340,5340,5340,5340,0
20231107,191200,140339530,5340,5340,5340,5340,0
20231107,191100,140339530,5340,5340,5340,5340,0
20231107,191000,140339530,5340,5340,5340,5340,0
20231107,190900,140339530,5340,5340,5340,5340,178
20231107,190800,140339530,5340,5340,5340,5340,0
20231107,190700,140339530,5340,5340,5340,5340,0
20231107,190600,140339530,5340,5340,5340,5340,0
20231107,190500,140339530,5340,5340,5340,5340,0
20231107,190400,140339530,5340,5340,5340,5340,0
20231107,190300,140339530,5340,5340,5340,5340,0
20231107,190200,140339530,5340,5340,5340,5340,0
20231107,190100,140339530,5340,5340,5340,5340,0
20231107,190000,140339530,5340,5340,5340,5340,0
20231107,185900,140339530,5340,5340,5340,5340,0
20231107,185800,140339530,5340,5340,5340,5340,0
20231107,185700,140339530,5340,5340,5340,5340,0
20231107,185600,140339530,5340,5340,5340,5340,0
20231107,185500,140339530,5340,5340,5340,5340,0
20231107,185400,140339530,5340,5340,5340,5340,0
20231107,185300,140339530,5340,5340,5340,5340,0
20231107,185200,140339530,5340,5340,5340,5340,0
20231107,185100,140339530,5340,5340,5340,5340,0
20231107,185000,140339530,5340,5340,5340,5340,0
20231107,184900,140339530,5340,5340,5340,5340,0
20231107,184800,140339530,5340,5340,5340,5340,0
20231107,184700,140339530,5340,5340,5340,5340,0
20231107,184600,140339530,5340,5340,5340,5340,0
20231107,184500,140339530,5340,5340,5340,5340,0
20231107,184400,140339530,5340,5340,5340,5340,0
20231107,184300,140339530,5340,5340,5340,5340,0
20231107,184200,140339530,5340,5340,5340,5340,0
20231107,184100,140339530,5340,5340,5340,5340,0
20231107,184000,140339530,5340,5340,5340,5340,0
20231107,183900,140339530,5340,5340,5340,5340,178
20231107,183800,140339530,5340,5340,5340,5340,0
20231107,183700,140339530,5340,5340,5340,5340,0
20231107,183600,140339530,5340,5340,5340,5340,0
20231107,183500,140339530,5340,5340,5340,5340,0
20231107,183400,140339530,5340,5340,5340,5340,0
20231107,183300,140339530,5340,5340,5340,5340,0
20231107,183200,140339530,5340,5340,5340,5340,0
20231107,183100,140339530,5340,5340,5340,5340,0
20231107,183000,140339530,5340,5340,5340,5340,0
20231107,182900,140339530,5340,5340,5340,5340,0
20231107,182800,140339530,5340,5340,5340,5340,0
20231107,182700,140339530,5340,5340,5340,5340,0
20231107,182600,140339530,5340,5340,5340,5340,0
20231107,182500,140339530,5340,5340,5340,5340,0
20231107,182400,140339530,5340,5340,5340,5340,0
20231107,182300,140339530,5340,5340,5340,5340,0
20231107,182200,140339530,5340,5340,5340,5340,0
20231107,182100,140339530,5340,5340,5340,5340,0
20231107,182000,140339530,5340,5340,5340,5340,0
20231107,181900,140339530,5340,5340,5340,5340,0
20231107,181800,140339530,5340,5340,5340,5340,0
20231107,181700,140339530,5340,5340,5340,5340,0
20231107,181600,140339530,5340,5340,5340,5340,0
20231107,181500,140339530,5340,5340,5340,5340,0
20231107,181400,140339530,5340,5340,5340,5340,0
20231107,181300,140339530,5340,5340,5340,5340,0
20231107,181200,140339530,5340,5340,5340,5340,0
20231107,181100,140339530,5340,5340,5340,5340,0
20231107,181000,140339530,5340,5340,5340,5340,0
20231107,180900,140339530,5340,5340,5340,5340,178
20231107,180800,140339530,5340,5340,5340,5340,0
20231107,180700,140339530,5340,5340,5340,5340,0
20231107,180600,140339530,5340,5340,5340,5340,0
20231107,180500,140339530,5340,5340,5340,5340,0
20231107,180400,140339530,5340,5340,5340,5340,0
20231107,180300,140339530,5340,5340,5340,5340,0
20231107,180200,140339530,5340,5340,5340,5340,0
20231107,180100,140339530,5340,5340,5340,5340,0
20231107,180000,140339530,5340,5340,5340,5340,0
20231107,175900,140339530,5340,5340,5340,5340,0
20231107,175800,140339530,5340,5340,5340,5340,0
20231107,175700,140339530,5340,5340,5340,5340,0
20231107,175600,140339530,5340,5340,5340,5340,0
20231107,175500,140339530,5340,5340,5340,5340,0
20231107,175400,140339530,5340,5340,5340,5340,0
20231107,175300,140339530,5340,5340,5340,5340,0
20231107,175200,140339530,5340,5340,5340,5340,0
20231107,175100,140339530,5340,5340,5340,5340,0
20231107,175000,140339530,5340,5340,5340,5340,0
20231107,174900,140339530,5340,5340,5340,5340,0
20231107,174800,140339530,5340,5340,5340,5340,0
20231107,174700,140339530,5340,5340,5340,5340,0
20231107,174600,140339530,5340,5340,5340,5340,0
20231107,174500,140339530,5340,5340,5340,5340,0
20231107,174400,140339530,5340,5340,5340,5340,0
20231107,174300,140339530,5340,5340,5340,5340,0
20231107,174200,140339530,5340,5340,5340,5340,0
20231107,174100,140339530,5340,5340,5340,5340,0
20231107,174000,140339530,5340,5340,5340,5340,0
20231107,173900,140339530,5340,5340,5340,5340,178
20231107,173800,140339530,5340,5340,5340,5340,0
20231107,173700,140339530,5340,5340,5340,5340,0
20231107,173600,140339530,5340,5340,5340,5340,0
20231107,173500,140339530,5340,5340,5340,5340,0
20231107,173400,140339530,5340,5340,5340,5340,0
20231107,173300,140339530,5340,5340,5340,5340,0
20231107,173200,140339530,5340,5340,5340,5340,0
20231107,173100,140339530,5340,5340,5340,5340,0
20231107,173000,140339530,5340,5340,5340,5340,0
20231107,172900,140339530,5340,5340,5340,5340,0
20231107,172800,140339530,5340,5340,5340,5340,0
20231107,172700,140339530,5340,5340,5340,5340,0
20231107,172600,140339530,5340,5340,5340,5340,0
20231107,172500,140339530,5340,5340,5340,5340,0
20231107,172400,140339530,5340,5340,5340,5340,0
20231107,172300,140339530,5340,5340,5340,5340,0
20231107,172200,140339530,5340,5340,5340,5340,0
20231107,172100,140339530,5340,5340,5340,5340,0
20231107,172000,140339530,5340,5340,5340,5340,0
20231107,171900,140339530,5340,5340,5340,5340,0
20231107,171800,140339530,5340,5340,5340,5340,0
20231107,171700,140339530,5340,5340,5340,5340,0
20231107,171600,140339530,5340,5340,5340,5340,0
20231107,171500,140339530,5340,5340,5340,5340,0
20231107,171400,140339530,5340,5340,5340,5340,0
20231107,171300,140339530,5340,5340,5340,5340,0
20231107,171200,140339530,5340,5340,5340,5340,0
20231107,171100,140339530,5340,5340,5340,5340,0
20231107,171000,140339530,5340,5340,5340,5340,0
20231107,170900,140339530,5340,5340,5340,5340,178
20231107,170800,140339530,5340,5340,5340,5340,0
20231107,170700,140339530,5340,5340,5340,5340,0
20231107,170600,140339530,5340,5340,5340,5340,0
20231107,170500,140339530,5340,5340,5340,5340,0
20231107,170400,140339530,5340,5340,5340,5340,0
20231107,170300,140339530,5340,5340,5340,5340,0
20231107,170200,140339530,5340,5340,5340,5340,0
20231107,170100,140339530,5340,5340,5340,5340,0
20231107,170000,140339530,5340,5340,5340,5340,0
20231107,165900,140339530,5340,5340,5340,5340,0
20231107,165800,140339530,5340,5340,5340,5340,0
20231107,165700,140339530,5340,5340,5340,5340,0
20231107,165600,140339530,5340,5340,5340,5340,0
20231107,165500,140339530,5340,5340,5340,5340,0
20231107,165400,140339530,5340,5340,5340,5340,0
20231107,165300,140339530,5340,5340,5340,5340,0
20231107,165200,140339530,5340,5340,5340,5340,0
20231107,165100,140339530,5340,5340,5340,5340,0
20231107,165000,140339530,5340,5340,5340,5340,0
20231107,164900,140339530,5340,5340,5340,5340,0
20231107,164800,140339530,5340,5340,5340,5340,0
20231107,164700,140339530,5340,5340,5340,5340,0
20231107,164600,140339530,5340,5340,5340,5340,0
20231107,164500,140339530,5340,5340,5340,5340,0
20231107,164400,140339530,5340,5340,5340,5340,0
20231107,164300,140339530,5340,5340,5340,5340,0
20231107,164200,140339530,5340,5340,5340,5340,0
20231107,164100,140339530,5340,5340,5340,5340,0
20231107,164000,140339530,5340,5340,5340,5340,0
20231107,163900,140339530,5340,5340,5340,5340,178
20231107,163800,140339530,5340,5340,5340,5340,0
20231107,163700,140339530,5340,5340,5340,5340,0
20231107,163600,140339530,5340,5340,5340,5340,0
20231107,163500,140339530,5340,5340,5340,5340,0
20231107,163400,140339530,5340,5340,5340,5340,0
20231107,163300,140339530,5340,5340,5340,5340,0
20231107,163200,140339530,5340,5340,5340,5340,0
20231107,163100,140339530,5340,5340,5340,5340,0
20231107,163000,140339530,5340,5340,5340,5340,0
20231107,162900,140339530,5340,5340,5340,5340,0
20231107,162800,140339530,5340,5340,5340,5340,0
20231107,162700,140339530,5340,5340,5340,5340,0
20231107,162600,140339530,5340,5340,5340,5340,0
20231107,162500,140339530,5340,5340,5340,5340,0
20231107,162400,140339530,5340,5340,5340,5340,0
20231107,162300,140339530,5340,5340,5340,5340,0
20231107,162200,140339530,5340,5340,5340,5340,0
20231107,162100,140339530,5340,5340,5340,5340,0
20231107,162000,140339530,5340,5340,5340,5340,0
20231107,161900,140339530,5340,5340,5340,5340,0
20231107,161800,140339530,5340,5340,5340,5340,0
20231107,161700,140339530,5340,5340,5340,5340,0
20231107,161600,140339530,5340,5340,5340,5340,0
20231107,161500,140339530,5340,5340,5340,5340,0
20231107,161400,140339530,5340,5340,5340,5340,0
20231107,161300,140339530,5340,5340,5340,5340,0
20231107,161200,140339530,5340,5340,5340,5340,0
20231107,161100,140339530,5340,5340,5340,5340,0
20231107,161000,140339530,5340,5340,5340,5340,0
20231107,160900,140339530,5340,5340,5340,5340,178
20231107,160800,140339530,5340,5340,5340,5340,0
20231107,160700,140339530,5340,5340,5340,5340,0
20231107,160600,140339530,5340,5340,5340,5340,0
20231107,160500,140339530,5340,5340,5340,5340,0
20231107,160400,140339530,5340,5340,5340,5340,0
20231107,160300,140339530,5340,5340,5340,5340,0
20231107,160200,140339530,5340,5340,5340,5340,0
20231107,160100,140339530,5340,5340,5340,5340,0
20231107,160000,140339530,5340,5340,5340,5340,0
20231107,155900,140339530,5340,5340,5340,5340,0
20231107,155800,140339530,5340,5340,5340,5340,0
20231107,155700,140339530,5340,5340,5340,5340,0
20231107,155600,140339530,5340,5340,5340,5340,0
20231107,155500,140339530,5340,5340,5340,5340,0
20231107,155400,140339530,5340,5340,5340,5340,0
20231107,155300,140339530,5340,5340,5340,5340,0
20231107,155200,140339530,5340,5340,5340,5340,0
20231107,155100,140339530,5340,5340,5340,5340,0
20231107,155000,140339530,5340,5340,5340,5340,0
20231107,154900,140339530,5340,5340,5340,5340,0
20231107,154800,140339530,5340,5340,5340,5340,0
20231107,154700,140339530,5340,5340,5340,5340,0
20231107,154600,140339530,5340,5340,5340,5340,0
20231107,154500,140339530,5340,5340,5340,5340,0
20231107,154400,140339530,5340,5340,5340,5340,0
20231107,154300,140339530,5340,5340,5340,5340,0
20231107,154200,140339530,5340,5340,5340,5340,0
20231107,154100,140339530,5340,5340,5340,5340,0
20231107,154000,140339530,5340,5340,5340,5340,0
20231107,153900,140339530,5340,5340,5340,5340,178
20231107,153800,140339530,5340,5340,5340,5340,0
20231107,153700,140339530,5340,5340,5340,5340,0
20231107,153600,140339530,5340,5340,5340,5340,0
20231107,153500,140339530,5340,5340,5340,5340,0
20231107,153400,140339530,5340,5340,5340,5340,0
20231107,153300,140339530,5340,5340,5340,5340,0
20231107,153200,140339530,5340,5340,5340,5340,0
20231107,153100,140339530,5340,5340,5340,5340,0
20231107,153000,140339530,5340,5340,5340,5340,178
20231107,152900,139389010,5310,5310,5310,5310,0
20231107,152800,139389010,5310,5310,5310,5310,0
20231107,152700,139389010,5310,5310,5310,5310,0
20231107,152600,139389010,5310,5310,5310,5310,0
20231107,152500,139389010,5310,5310,5310,5310,0
20231107,152400,139389010,5310,5310,5310,5310,0
20231107,152300,139389010,5310,5310,5310,5310,0
20231107,152200,139389010,5310,5310,5310,5310,0
20231107,152100,139389010,5310,5310,5310,5310,0
20231107,152000,139389010,5310,5310,5310,5310,0
20231107,151900,139389010,5310,5330,5330,5300,364
20231107,151800,137459060,5330,5310,5330,5310,11
20231107,151700,137400630,5330,5320,5330,5320,7
20231107,151600,137363380,5320,5320,5320,5320,10
20231107,151500,137310180,5330,5330,5330,5330,1
20231107,151400,137304850,5330,5330,5330,5330,1
20231107,151300,137299520,5340,5340,5340,5340,0
20231107,151200,137299520,5340,5340,5340,5340,0
20231107,151100,137299520,5340,5340,5340,5340,0
20231107,151000,137299520,5340,5340,5340,5340,0
20231107,150900,137299520,5340,5340,5340,5340,0
20231107,150800,137299520,5340,5340,5340,5340,0
20231107,150700,137299520,5340,5340,5340,5340,0
20231107,150600,137299520,5340,5310,5340,5310,37
20231107,150500,137103020,5340,5340,5340,5340,0
20231107,150400,137103020,5340,5340,5340,5340,1
20231107,150300,137097680,5320,5320,5320,5320,15
20231107,150200,137017880,5320,5320,5320,5320,0
20231107,150100,137017880,5320,5320,5320,5320,0
20231107,150000,137017880,5320,5320,5320,5320,10
20231107,145900,136964680,5330,5330,5340,5330,4
20231107,145800,136943350,5320,5340,5340,5320,2
20231107,145700,136932690,5320,5320,5320,5320,21
20231107,145600,136820970,5340,5340,5340,5340,0
20231107,145500,136820970,5340,5340,5340,5340,0
20231107,145400,136820970,5340,5340,5340,5340,0
20231107,145300,136820970,5340,5340,5340,5340,0
20231107,145200,136820970,5340,5340,5340,5340,0
20231107,145100,136820970,5340,5340,5340,5340,0
20231107,145000,136820970,5340,5340,5340,5340,0
20231107,144900,136820970,5340,5340,5340,5340,0
20231107,144800,136820970,5340,5340,5340,5340,0
20231107,144700,136820970,5340,5340,5340,5340,0
20231107,144600,136820970,5340,5340,5340,5340,0
20231107,144500,136820970,5340,5340,5340,5340,1
20231107,144400,136815630,5320,5320,5320,5320,100
20231107,144300,136283630,5320,5320,5320,5320,20
20231107,144200,136177230,5330,5330,5330,5330,2
20231107,144100,136166570,5340,5340,5340,5340,0
20231107,144000,136166570,5340,5340,5340,5320,12
20231107,143900,136102670,5350,5350,5350,5350,100
20231107,143800,135567670,5350,5350,5350,5320,3
20231107,143700,135551650,5340,5320,5340,5320,1111
20231107,143600,129619110,5340,5330,5340,5330,21
20231107,143500,129506980,5360,5360,5360,5360,0
20231107,143400,129506980,5360,5360,5360,5360,0
20231107,143300,129506980,5360,5360,5360,5360,0
20231107,143200,129506980,5360,5340,5360,5340,42
20231107,143100,129282200,5340,5370,5370,5340,20
20231107,143000,129175370,5360,5330,5360,5330,456
20231107,142900,126732200,5320,5320,5320,5320,0
20231107,142800,126732200,5320,5320,5320,5320,69
20231107,142700,126365120,5320,5320,5320,5320,0
20231107,142600,126365120,5320,5320,5320,5320,0
20231107,142500,126365120,5320,5320,5320,5320,0
20231107,142400,126365120,5320,5320,5320,5320,0
20231107,142300,126365120,5320,5320,5320,5320,100
20231107,142200,125833120,5320,5320,5320,5320,0
20231107,142100,125833120,5320,5320,5320,5320,1
20231107,142000,125827800,5310,5310,5310,5310,332
20231107,141900,124064880,5310,5310,5310,5310,0
20231107,141800,124064880,5310,5310,5310,5310,0
20231107,141700,124064880,5310,5310,5310,5310,0
20231107,141600,124064880,5310,5310,5310,5310,0
20231107,141500,124064880,5310,5310,5310,5310,0
20231107,141400,124064880,5310,5310,5310,5310,0
20231107,141300,124064880,5310,5310,5310,5310,0
20231107,141200,124064880,5310,5310,5310,5310,0
20231107,141100,124064880,5310,5310,5310,5310,0
20231107,141000,124064880,5310,5310,5310,5310,190
20231107,140900,123055980,5310,5310,5310,5310,0
20231107,140800,123055980,5310,5310,5310,5310,0
20231107,140700,123055980,5310,5310,5310,5310,0
20231107,140600,123055980,5310,5310,5310,5310,0
20231107,140500,123055980,5310,5310,5310,5310,0
20231107,140400,123055980,5310,5310,5310,5310,0
20231107,140300,123055980,5310,5310,5310,5310,0
20231107,140200,123055980,5310,5310,5310,5310,0
20231107,140100,123055980,5310,5310,5310,5310,0
20231107,140000,123055980,5310,5310,5310,5310,0
20231107,135900,123055980,5310,5310,5310,5310,0
20231107,135800,123055980,5310,5310,5310,5310,0
20231107,135700,123055980,5310,5310,5310,5310,0
20231107,135600,123055980,5310,5310,5310,5310,0
20231107,135500,123055980,5310,5310,5310,5310,1
20231107,135400,123050670,5310,5310,5310,5310,0
20231107,135300,123050670,5310,5310,5310,5310,0
20231107,135200,123050670,5310,5310,5310,5310,0
20231107,135100,123050670,5310,5310,5310,5310,0
20231107,135000,123050670,5310,5290,5310,5290,98
20231107,134900,122532230,5300,5300,5300,5300,0
20231107,134800,122532230,5300,5300,5300,5300,3
20231107,134700,122516330,5310,5310,5310,5310,100
20231107,134600,121985330,5310,5310,5310,5310,1
20231107,134500,121980020,5300,5300,5300,5300,0
20231107,134400,121980020,5300,5300,5300,5300,28
20231107,134300,121831620,5300,5300,5300,5300,0
20231107,134200,121831620,5300,5300,5300,5300,0
20231107,134100,121831620,5300,5290,5300,5290,2
20231107,134000,121821030,5280,5280,5280,5280,262
20231107,133900,120437670,5300,5300,5300,5300,0
20231107,133800,120437670,5300,5300,5300,5300,0
20231107,133700,120437670,5300,5300,5300,5300,0
20231107,133600,120437670,5300,5300,5300,5300,0
20231107,133500,120437670,5300,5300,5300,5300,0
20231107,133400,120437670,5300,5300,5300,5300,0
20231107,133300,120437670,5300,5300,5300,5300,0
20231107,133200,120437670,5300,5300,5300,5300,0
20231107,133100,120437670,5300,5300,5300,5300,0
20231107,133000,120437670,5300,5300,5300,5300,1
20231107,132900,120432370,5280,5280,5280,5280,0
20231107,132800,120432370,5280,5280,5280,5280,25
20231107,132700,120300370,5300,5300,5300,5300,0
20231107,132600,120300370,5300,5280,5300,5280,85
20231107,132500,119851550,5290,5290,5290,5290,0
20231107,132400,119851550,5290,5290,5290,5290,129
20231107,132300,119169140,5300,5300,5300,5300,0
20231107,132200,119169140,5300,5300,5300,5300,4
20231107,132100,119147940,5300,5300,5300,5300,0
20231107,132000,119147940,5300,5300,5300,5300,0
20231107,131900,119147940,5300,5300,5300,5300,0
20231107,131800,119147940,5300,5300,5300,5300,0
20231107,131700,119147940,5300,5300,5300,5300,50
20231107,131600,118882940,5300,5300,5300,5300,0
20231107,131500,118882940,5300,5300,5300,5300,0
20231107,131400,118882940,5300,5300,5300,5300,15
20231107,131300,118803440,5310,5310,5310,5310,0
20231107,131200,118803440,5310,5310,5310,5310,0
20231107,131100,118803440,5310,5310,5310,5310,0
20231107,131000,118803440,5310,5310,5310,5310,1
20231107,130900,118798130,5300,5300,5300,5300,0
20231107,130800,118798130,5300,5300,5300,5300,0
20231107,130700,118798130,5300,5300,5300,5300,6
20231107,130600,118766330,5310,5310,5310,5310,0
20231107,130500,118766330,5310,5310,5310,5310,0
20231107,130400,118766330,5310,5310,5310,5310,0
20231107,130300,118766330,5310,5310,5310,5310,0
20231107,130200,118766330,5310,5310,5310,5310,3
20231107,130100,118750400,5300,5300,5300,5300,0
20231107,130000,118750400,5300,5300,5300,5300,0
20231107,125900,118750400,5300,5300,5300,5300,0
20231107,125800,118750400,5300,5300,5300,5300,0
20231107,125700,118750400,5300,5300,5300,5300,0
20231107,125600,118750400,5300,5300,5300,5300,0
20231107,125500,118750400,5300,5300,5300,5300,0
20231107,125400,118750400,5300,5300,5300,5300,1
20231107,125300,118745100,5310,5310,5310,5310,0
20231107,125200,118745100,5310,5310,5310,5310,7
20231107,125100,118707930,5310,5310,5310,5310,0
20231107,125000,118707930,5310,5310,5310,5310,0
20231107,124900,118707930,5310,5310,5310,5310,1
20231107,124800,118702620,5300,5300,5300,5300,0
20231107,124700,118702620,5300,5300,5300,5300,0
20231107,124600,118702620,5300,5300,5300,5300,0
20231107,124500,118702620,5300,5300,5300,5300,757
20231107,124400,114690520,5290,5290,5290,5290,0
20231107,124300,114690520,5290,5290,5290,5290,0
20231107,124200,114690520,5290,5290,5290,5290,170
20231107,124100,113791220,5300,5300,5300,5300,0
20231107,124000,113791220,5300,5300,5300,5300,0
20231107,123900,113791220,5300,5300,5300,5300,0
20231107,123800,113791220,5300,5300,5300,5300,0
20231107,123700,113791220,5300,5300,5300,5300,0
20231107,123600,113791220,5300,5300,5300,5300,0
20231107,123500,113791220,5300,5300,5300,5300,0
20231107,123400,113791220,5300,5300,5300,5300,1
20231107,123300,113785920,5300,5300,5300,5300,0
20231107,123200,113785920,5300,5300,5300,5300,0
20231107,123100,113785920,5300,5300,5300,5300,0
20231107,123000,113785920,5300,5300,5300,5300,0
20231107,122900,113785920,5300,5300,5300,5300,0
20231107,122800,113785920,5300,5300,5300,5300,0
20231107,122700,113785920,5300,5300,5300,5300,0
20231107,122600,113785920,5300,5300,5300,5300,0
20231107,122500,113785920,5300,5300,5300,5300,0
20231107,122400,113785920,5300,5300,5300,5300,0
20231107,122300,113785920,5300,5290,5300,5290,101
20231107,122200,113251620,5290,5290,5290,5290,0
20231107,122100,113251620,5290,5290,5290,5290,0
20231107,122000,113251620,5290,5290,5290,5290,0
20231107,121900,113251620,5290,5270,5290,5270,74
20231107,121800,112861610,5270,5270,5270,5270,0
20231107,121700,112861610,5270,5270,5270,5270,0
20231107,121600,112861610,5270,5270,5270,5270,0
20231107,121500,112861610,5270,5270,5270,5270,0
20231107,121400,112861610,5270,5260,5270,5260,558
20231107,121300,109926460,5270,5270,5270,5270,0
20231107,121200,109926460,5270,5270,5270,5270,0
20231107,121100,109926460,5270,5270,5270,5270,0
20231107,121000,109926460,5270,5270,5270,5270,159
20231107,120900,109088530,5280,5280,5280,5280,0
20231107,120800,109088530,5280,5280,5280,5280,0
20231107,120700,109088530,5280,5280,5280,5280,0
20231107,120600,109088530,5280,5280,5280,5280,1
20231107,120500,109083250,5270,5270,5270,5270,146
20231107,120400,108313830,5280,5280,5280,5280,414
20231107,120300,106127910,5290,5290,5290,5290,0
20231107,120200,106127910,5290,5290,5290,5290,0
20231107,120100,106127910,5290,5290,5290,5290,206
20231107,120000,105038170,5280,5290,5290,5280,18
20231107,115900,104942990,5290,5300,5300,5260,3164
20231107,115800,88234860,5300,5300,5300,5300,333
20231107,115700,86469960,5310,5310,5310,5310,115
20231107,115600,85859310,5320,5320,5320,5320,0
20231107,115500,85859310,5320,5320,5320,5320,0
20231107,115400,85859310,5320,5320,5320,5320,190
20231107,115300,84848510,5320,5320,5320,5320,0
20231107,115200,84848510,5320,5320,5320,5320,0
20231107,115100,84848510,5320,5320,5320,5320,0
20231107,115000,84848510,5320,5320,5320,5320,0
20231107,114900,84848510,5320,5320,5320,5320,0
20231107,114800,84848510,5320,5320,5320,5320,0
20231107,114700,84848510,5320,5320,5320,5320,3
20231107,114600,84832550,5320,5320,5320,5320,0
20231107,114500,84832550,5320,5320,5320,5320,0
20231107,114400,84832550,5320,5320,5320,5320,0
20231107,114300,84832550,5320,5320,5320,5320,0
20231107,114200,84832550,5320,5320,5320,5320,0
20231107,114100,84832550,5320,5320,5320,5320,0
20231107,114000,84832550,5320,5320,5320,5320,20
20231107,113900,84726150,5320,5320,5320,5320,0
20231107,113800,84726150,5320,5320,5320,5320,0
20231107,113700,84726150,5320,5320,5320,5320,0
20231107,113600,84726150,5320,5320,5320,5320,0
20231107,113500,84726150,5320,5320,5320,5320,100
20231107,113400,84194150,5320,5320,5320,5320,0
20231107,113300,84194150,5320,5320,5320,5320,0
20231107,113200,84194150,5320,5320,5320,5320,0
20231107,113100,84194150,5320,5320,5320,5320,0
20231107,113000,84194150,5320,5320,5320,5320,0
20231107,112900,84194150,5320,5320,5320,5320,0
20231107,112800,84194150,5320,5320,5320,5320,144
20231107,112700,83428070,5320,5320,5320,5320,22
20231107,112600,83311030,5330,5330,5330,5330,0
20231107,112500,83311030,5330,5330,5330,5330,0
20231107,112400,83311030,5330,5320,5330,5320,77
20231107,112300,82901380,5330,5320,5330,5320,25
20231107,112200,82768370,5320,5320,5320,5320,1
20231107,112100,82763050,5310,5310,5310,5310,1
20231107,112000,82757740,5320,5320,5320,5320,15
20231107,111900,82677940,5300,5300,5300,5300,2000
20231107,111800,72077940,5310,5310,5310,5310,452
20231107,111700,69677820,5300,5320,5320,5300,1328
20231107,111600,62624150,5320,5340,5340,5320,12
20231107,111500,62560290,5320,5330,5330,5320,2000
20231107,111400,51917090,5340,5350,5350,5340,778
20231107,111300,47761660,5370,5370,5370,5370,0
20231107,111200,47761660,5370,5370,5370,5370,0
20231107,111100,47761660,5370,5370,5370,5370,0
20231107,111000,47761660,5370,5370,5370,5370,0
20231107,110900,47761660,5370,5370,5370,5370,0
20231107,110800,47761660,5370,5370,5370,5370,0
20231107,110700,47761660,5370,5370,5370,5370,0
20231107,110600,47761660,5370,5370,5370,5370,0
20231107,110500,47761660,5370,5370,5370,5370,0
20231107,110400,47761660,5370,5370,5370,5370,0
20231107,110300,47761660,5370,5370,5370,5370,0
20231107,110200,47761660,5370,5370,5370,5370,0
20231107,110100,47761660,5370,5370,5370,5370,0
20231107,110000,47761660,5370,5370,5370,5370,0
20231107,105900,47761660,5370,5370,5370,5370,0
20231107,105800,47761660,5370,5360,5370,5360,100
20231107,105700,47224680,5370,5370,5370,5370,2
20231107,105600,47213940,5370,5370,5370,5370,0
20231107,105500,47213940,5370,5370,5370,5370,0
20231107,105400,47213940,5370,5370,5370,5370,0
20231107,105300,47213940,5370,5370,5370,5370,0
20231107,105200,47213940,5370,5370,5370,5370,0
20231107,105100,47213940,5370,5370,5370,5370,0
20231107,105000,47213940,5370,5370,5370,5370,0
20231107,104900,47213940,5370,5370,5370,5370,27
20231107,104800,47068950,5370,5370,5370,5370,0
20231107,104700,47068950,5370,5370,5370,5370,0
20231107,104600,47068950,5370,5370,5370,5370,0
20231107,104500,47068950,5370,5370,5370,5370,1
20231107,104400,47063580,5360,5360,5360,5360,99
20231107,104300,46532940,5360,5360,5360,5360,0
20231107,104200,46532940,5360,5360,5360,5360,0
20231107,104100,46532940,5360,5360,5360,5360,0
20231107,104000,46532940,5360,5360,5360,5360,0
20231107,103900,46532940,5360,5360,5360,5360,0
20231107,103800,46532940,5360,5360,5360,5360,1
20231107,103700,46527580,5360,5360,5360,5360,0
20231107,103600,46527580,5360,5360,5360,5360,0
20231107,103500,46527580,5360,5360,5360,5360,0
20231107,103400,46527580,5360,5360,5360,5360,1
20231107,103300,46522220,5350,5350,5350,5350,0
20231107,103200,46522220,5350,5350,5350,5350,0
20231107,103100,46522220,5350,5350,5350,5350,50
20231107,103000,46254720,5360,5360,5360,5360,0
20231107,102900,46254720,5360,5360,5360,5360,0
20231107,102800,46254720,5360,5360,5360,5360,0
20231107,102700,46254720,5360,5360,5360,5360,0
20231107,102600,46254720,5360,5350,5360,5350,62
20231107,102500,45923000,5350,5350,5350,5350,0
20231107,102400,45923000,5350,5350,5350,5350,0
20231107,102300,45923000,5350,5350,5350,5350,0
20231107,102200,45923000,5350,5350,5350,5350,30
20231107,102100,45762500,5350,5350,5350,5350,10
20231107,102000,45709000,5340,5340,5340,5340,0
20231107,101900,45709000,5340,5340,5340,5340,5
20231107,101800,45682300,5350,5350,5350,5350,47
20231107,101700,45430850,5350,5350,5350,5350,0
20231107,101600,45430850,5350,5350,5350,5350,199
20231107,101500,44366200,5350,5350,5350,5350,19
20231107,101400,44264550,5370,5370,5370,5370,0
20231107,101300,44264550,5370,5370,5370,5370,0
20231107,101200,44264550,5370,5370,5370,5370,0
20231107,101100,44264550,5370,5370,5370,5370,0
20231107,101000,44264550,5370,5370,5370,5370,0
20231107,100900,44264550,5370,5370,5370,5370,0
20231107,100800,44264550,5370,5350,5370,5350,459
20231107,100700,41808870,5360,5360,5360,5360,362
20231107,100600,39868550,5370,5370,5370,5370,0
20231107,100500,39868550,5370,5370,5370,5370,0
20231107,100400,39868550,5370,5370,5370,5370,103
20231107,100300,39315440,5360,5360,5360,5360,0
20231107,100200,39315440,5360,5360,5360,5360,10
20231107,100100,39261840,5360,5360,5360,5360,0
20231107,100000,39261840,5360,5360,5360,5360,34
20231107,095900,39079600,5370,5370,5370,5370,0
20231107,095800,39079600,5370,5370,5370,5370,1
20231107,095700,39074230,5360,5360,5360,5360,918
20231107,095600,34153750,5370,5370,5370,5370,300
20231107,095500,32542750,5370,5370,5370,5370,0
20231107,095400,32542750,5370,5370,5370,5370,1
20231107,095300,32537380,5360,5360,5360,5360,1
20231107,095200,32532020,5370,5370,5370,5370,0
20231107,095100,32532020,5370,5350,5370,5350,70
20231107,095000,32156960,5340,5340,5340,5340,0
20231107,094900,32156960,5340,5340,5340,5340,26
20231107,094800,32018120,5350,5360,5360,5350,91
20231107,094700,31531220,5360,5360,5360,5360,1
20231107,094600,31525860,5350,5350,5350,5350,246
20231107,094500,30209760,5350,5350,5350,5350,0
20231107,094400,30209760,5350,5350,5350,5350,1
20231107,094300,30204410,5340,5340,5340,5340,2
20231107,094200,30193730,5350,5350,5350,5350,0
20231107,094100,30193730,5350,5350,5350,5350,30
20231107,094000,30033230,5340,5340,5340,5340,136
20231107,093900,29306990,5320,5340,5340,5320,875
20231107,093800,24647640,5360,5360,5360,5360,2
20231107,093700,24636920,5330,5330,5330,5330,0
20231107,093600,24636920,5330,5330,5330,5330,0
20231107,093500,24636920,5330,5330,5330,5330,0
20231107,093400,24636920,5330,5330,5330,5330,0
20231107,093300,24636920,5330,5330,5330,5330,0
20231107,093200,24636920,5330,5340,5340,5330,100
20231107,093100,24103620,5350,5370,5370,5350,230
20231107,093000,22872920,5370,5370,5370,5370,0
20231107,092900,22872920,5370,5370,5370,5370,0
20231107,092800,22872920,5370,5370,5370,5370,0
20231107,092700,22872920,5370,5370,5370,5370,0
20231107,092600,22872920,5370,5370,5370,5370,0
20231107,092500,22872920,5370,5370,5370,5370,0
20231107,092400,22872920,5370,5370,5370,5370,0
20231107,092300,22872920,5370,5370,5370,5370,1
20231107,092200,22867550,5340,5360,5360,5340,2537
20231107,092100,9317420,5370,5370,5370,5370,1
20231107,092000,9312050,5380,5380,5380,5380,0
20231107,091900,9312050,5380,5380,5380,5380,1
20231107,091800,9306670,5350,5350,5350,5350,500
20231107,091700,6631670,5350,5350,5350,5350,2
20231107,091600,6620970,5350,5350,5350,5350,0
20231107,091500,6620970,5350,5360,5360,5350,112
20231107,091400,6021640,5380,5380,5380,5380,1
20231107,091300,6016260,5380,5380,5380,5380,0
20231107,091200,6016260,5380,5380,5380,5380,0
20231107,091100,6016260,5380,5380,5380,5380,0
20231107,091000,6016260,5380,5380,5380,5380,0
20231107,090900,6016260,5380,5380,5380,5380,1
20231107,090800,6010880,5390,5390,5390,5390,1
20231107,090700,6005490,5380,5380,5380,5380,121
20231107,090600,5354510,5380,5370,5380,5370,35
20231107,090500,5166550,5350,5350,5350,5350,40
20231107,090400,4952550,5350,5370,5370,5350,4
20231107,090300,4931110,5370,5330,5370,5330,103
20231107,090200,4382080,5370,5370,5400,5330,685
20231107,090100,724820,5380,5380,5380,5380,4
20231107,090000,703300,5410,5410,5410,5410,124