KissMeData/246720/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,204500,194743660,6800,6800,6800,6800,535
20231113,204400,194743660,6800,6800,6800,6800,0
20231113,204300,194743660,6800,6800,6800,6800,0
20231113,204200,194743660,6800,6800,6800,6800,0
20231113,204100,194743660,6800,6800,6800,6800,0
20231113,204000,194743660,6800,6800,6800,6800,0
20231113,203900,194743660,6800,6800,6800,6800,0
20231113,203800,194743660,6800,6800,6800,6800,0
20231113,203700,194743660,6800,6800,6800,6800,0
20231113,203600,194743660,6800,6800,6800,6800,0
20231113,203500,194743660,6800,6800,6800,6800,0
20231113,203400,194743660,6800,6800,6800,6800,0
20231113,203300,194743660,6800,6800,6800,6800,0
20231113,203200,194743660,6800,6800,6800,6800,0
20231113,203100,194743660,6800,6800,6800,6800,0
20231113,203000,194743660,6800,6800,6800,6800,0
20231113,202900,194743660,6800,6800,6800,6800,0
20231113,202800,194743660,6800,6800,6800,6800,0
20231113,202700,194743660,6800,6800,6800,6800,0
20231113,202600,194743660,6800,6800,6800,6800,0
20231113,202500,194743660,6800,6800,6800,6800,0
20231113,202400,194743660,6800,6800,6800,6800,0
20231113,202300,194743660,6800,6800,6800,6800,0
20231113,202200,194743660,6800,6800,6800,6800,0
20231113,202100,194743660,6800,6800,6800,6800,0
20231113,202000,194743660,6800,6800,6800,6800,0
20231113,201900,194743660,6800,6800,6800,6800,0
20231113,201800,194743660,6800,6800,6800,6800,0
20231113,201700,194743660,6800,6800,6800,6800,0
20231113,201600,194743660,6800,6800,6800,6800,0
20231113,201500,194743660,6800,6800,6800,6800,535
20231113,201400,194743660,6800,6800,6800,6800,0
20231113,201300,194743660,6800,6800,6800,6800,0
20231113,201200,194743660,6800,6800,6800,6800,0
20231113,201100,194743660,6800,6800,6800,6800,0
20231113,201000,194743660,6800,6800,6800,6800,0
20231113,200900,194743660,6800,6800,6800,6800,0
20231113,200800,194743660,6800,6800,6800,6800,0
20231113,200700,194743660,6800,6800,6800,6800,0
20231113,200600,194743660,6800,6800,6800,6800,0
20231113,200500,194743660,6800,6800,6800,6800,0
20231113,200400,194743660,6800,6800,6800,6800,0
20231113,200300,194743660,6800,6800,6800,6800,0
20231113,200200,194743660,6800,6800,6800,6800,0
20231113,200100,194743660,6800,6800,6800,6800,0
20231113,200000,194743660,6800,6800,6800,6800,0
20231113,195900,194743660,6800,6800,6800,6800,0
20231113,195800,194743660,6800,6800,6800,6800,0
20231113,195700,194743660,6800,6800,6800,6800,0
20231113,195600,194743660,6800,6800,6800,6800,0
20231113,195500,194743660,6800,6800,6800,6800,0
20231113,195400,194743660,6800,6800,6800,6800,0
20231113,195300,194743660,6800,6800,6800,6800,0
20231113,195200,194743660,6800,6800,6800,6800,0
20231113,195100,194743660,6800,6800,6800,6800,0
20231113,195000,194743660,6800,6800,6800,6800,0
20231113,194900,194743660,6800,6800,6800,6800,0
20231113,194800,194743660,6800,6800,6800,6800,0
20231113,194700,194743660,6800,6800,6800,6800,0
20231113,194600,194743660,6800,6800,6800,6800,0
20231113,194500,194743660,6800,6800,6800,6800,535
20231113,194400,194743660,6800,6800,6800,6800,0
20231113,194300,194743660,6800,6800,6800,6800,0
20231113,194200,194743660,6800,6800,6800,6800,0
20231113,194100,194743660,6800,6800,6800,6800,0
20231113,194000,194743660,6800,6800,6800,6800,0
20231113,193900,194743660,6800,6800,6800,6800,0
20231113,193800,194743660,6800,6800,6800,6800,0
20231113,193700,194743660,6800,6800,6800,6800,0
20231113,193600,194743660,6800,6800,6800,6800,0
20231113,193500,194743660,6800,6800,6800,6800,0
20231113,193400,194743660,6800,6800,6800,6800,0
20231113,193300,194743660,6800,6800,6800,6800,0
20231113,193200,194743660,6800,6800,6800,6800,0
20231113,193100,194743660,6800,6800,6800,6800,0
20231113,193000,194743660,6800,6800,6800,6800,0
20231113,192900,194743660,6800,6800,6800,6800,0
20231113,192800,194743660,6800,6800,6800,6800,0
20231113,192700,194743660,6800,6800,6800,6800,0
20231113,192600,194743660,6800,6800,6800,6800,0
20231113,192500,194743660,6800,6800,6800,6800,0
20231113,192400,194743660,6800,6800,6800,6800,0
20231113,192300,194743660,6800,6800,6800,6800,0
20231113,192200,194743660,6800,6800,6800,6800,0
20231113,192100,194743660,6800,6800,6800,6800,0
20231113,192000,194743660,6800,6800,6800,6800,0
20231113,191900,194743660,6800,6800,6800,6800,0
20231113,191800,194743660,6800,6800,6800,6800,0
20231113,191700,194743660,6800,6800,6800,6800,0
20231113,191600,194743660,6800,6800,6800,6800,0
20231113,191500,194743660,6800,6800,6800,6800,535
20231113,191400,194743660,6800,6800,6800,6800,0
20231113,191300,194743660,6800,6800,6800,6800,0
20231113,191200,194743660,6800,6800,6800,6800,0
20231113,191100,194743660,6800,6800,6800,6800,0
20231113,191000,194743660,6800,6800,6800,6800,0
20231113,190900,194743660,6800,6800,6800,6800,0
20231113,190800,194743660,6800,6800,6800,6800,0
20231113,190700,194743660,6800,6800,6800,6800,0
20231113,190600,194743660,6800,6800,6800,6800,0
20231113,190500,194743660,6800,6800,6800,6800,0
20231113,190400,194743660,6800,6800,6800,6800,0
20231113,190300,194743660,6800,6800,6800,6800,0
20231113,190200,194743660,6800,6800,6800,6800,0
20231113,190100,194743660,6800,6800,6800,6800,0
20231113,190000,194743660,6800,6800,6800,6800,0
20231113,185900,194743660,6800,6800,6800,6800,0
20231113,185800,194743660,6800,6800,6800,6800,0
20231113,185700,194743660,6800,6800,6800,6800,0
20231113,185600,194743660,6800,6800,6800,6800,0
20231113,185500,194743660,6800,6800,6800,6800,0
20231113,185400,194743660,6800,6800,6800,6800,0
20231113,185300,194743660,6800,6800,6800,6800,0
20231113,185200,194743660,6800,6800,6800,6800,0
20231113,185100,194743660,6800,6800,6800,6800,0
20231113,185000,194743660,6800,6800,6800,6800,0
20231113,184900,194743660,6800,6800,6800,6800,0
20231113,184800,194743660,6800,6800,6800,6800,0
20231113,184700,194743660,6800,6800,6800,6800,0
20231113,184600,194743660,6800,6800,6800,6800,0
20231113,184500,194743660,6800,6800,6800,6800,535
20231113,184400,194743660,6800,6800,6800,6800,0
20231113,184300,194743660,6800,6800,6800,6800,0
20231113,184200,194743660,6800,6800,6800,6800,0
20231113,184100,194743660,6800,6800,6800,6800,0
20231113,184000,194743660,6800,6800,6800,6800,0
20231113,183900,194743660,6800,6800,6800,6800,0
20231113,183800,194743660,6800,6800,6800,6800,0
20231113,183700,194743660,6800,6800,6800,6800,0
20231113,183600,194743660,6800,6800,6800,6800,0
20231113,183500,194743660,6800,6800,6800,6800,0
20231113,183400,194743660,6800,6800,6800,6800,0
20231113,183300,194743660,6800,6800,6800,6800,0
20231113,183200,194743660,6800,6800,6800,6800,0
20231113,183100,194743660,6800,6800,6800,6800,0
20231113,183000,194743660,6800,6800,6800,6800,0
20231113,182900,194743660,6800,6800,6800,6800,0
20231113,182800,194743660,6800,6800,6800,6800,0
20231113,182700,194743660,6800,6800,6800,6800,0
20231113,182600,194743660,6800,6800,6800,6800,0
20231113,182500,194743660,6800,6800,6800,6800,0
20231113,182400,194743660,6800,6800,6800,6800,0
20231113,182300,194743660,6800,6800,6800,6800,0
20231113,182200,194743660,6800,6800,6800,6800,0
20231113,182100,194743660,6800,6800,6800,6800,0
20231113,182000,194743660,6800,6800,6800,6800,0
20231113,181900,194743660,6800,6800,6800,6800,0
20231113,181800,194743660,6800,6800,6800,6800,0
20231113,181700,194743660,6800,6800,6800,6800,0
20231113,181600,194743660,6800,6800,6800,6800,0
20231113,181500,194743660,6800,6800,6800,6800,535
20231113,181400,194743660,6800,6800,6800,6800,0
20231113,181300,194743660,6800,6800,6800,6800,0
20231113,181200,194743660,6800,6800,6800,6800,0
20231113,181100,194743660,6800,6800,6800,6800,0
20231113,181000,194743660,6800,6800,6800,6800,0
20231113,180900,194743660,6800,6800,6800,6800,0
20231113,180800,194743660,6800,6800,6800,6800,0
20231113,180700,194743660,6800,6800,6800,6800,0
20231113,180600,194743660,6800,6800,6800,6800,0
20231113,180500,194743660,6800,6800,6800,6800,0
20231113,180400,194743660,6800,6800,6800,6800,0
20231113,180300,194743660,6800,6800,6800,6800,0
20231113,180200,194743660,6800,6800,6800,6800,0
20231113,180100,194743660,6800,6800,6800,6800,0
20231113,180000,194743660,6800,6800,6800,6800,0
20231113,175900,194743660,6800,6800,6800,6800,0
20231113,175800,194743660,6800,6800,6800,6800,0
20231113,175700,194743660,6800,6800,6800,6800,0
20231113,175600,194743660,6800,6800,6800,6800,0
20231113,175500,194743660,6800,6800,6800,6800,0
20231113,175400,194743660,6800,6800,6800,6800,0
20231113,175300,194743660,6800,6800,6800,6800,0
20231113,175200,194743660,6800,6800,6800,6800,0
20231113,175100,194743660,6800,6800,6800,6800,0
20231113,175000,194743660,6800,6800,6800,6800,0
20231113,174900,194743660,6800,6800,6800,6800,0
20231113,174800,194743660,6800,6800,6800,6800,0
20231113,174700,194743660,6800,6800,6800,6800,0
20231113,174600,194743660,6800,6800,6800,6800,0
20231113,174500,194743660,6800,6800,6800,6800,535
20231113,174400,194743660,6800,6800,6800,6800,0
20231113,174300,194743660,6800,6800,6800,6800,0
20231113,174200,194743660,6800,6800,6800,6800,0
20231113,174100,194743660,6800,6800,6800,6800,0
20231113,174000,194743660,6800,6800,6800,6800,0
20231113,173900,194743660,6800,6800,6800,6800,0
20231113,173800,194743660,6800,6800,6800,6800,0
20231113,173700,194743660,6800,6800,6800,6800,0
20231113,173600,194743660,6800,6800,6800,6800,0
20231113,173500,194743660,6800,6800,6800,6800,0
20231113,173400,194743660,6800,6800,6800,6800,0
20231113,173300,194743660,6800,6800,6800,6800,0
20231113,173200,194743660,6800,6800,6800,6800,0
20231113,173100,194743660,6800,6800,6800,6800,0
20231113,173000,194743660,6800,6800,6800,6800,0
20231113,172900,194743660,6800,6800,6800,6800,0
20231113,172800,194743660,6800,6800,6800,6800,0
20231113,172700,194743660,6800,6800,6800,6800,0
20231113,172600,194743660,6800,6800,6800,6800,0
20231113,172500,194743660,6800,6800,6800,6800,0
20231113,172400,194743660,6800,6800,6800,6800,0
20231113,172300,194743660,6800,6800,6800,6800,0
20231113,172200,194743660,6800,6800,6800,6800,0
20231113,172100,194743660,6800,6800,6800,6800,0
20231113,172000,194743660,6800,6800,6800,6800,0
20231113,171900,194743660,6800,6800,6800,6800,0
20231113,171800,194743660,6800,6800,6800,6800,0
20231113,171700,194743660,6800,6800,6800,6800,0
20231113,171600,194743660,6800,6800,6800,6800,0
20231113,171500,194743660,6800,6800,6800,6800,535
20231113,171400,194743660,6800,6800,6800,6800,0
20231113,171300,194743660,6800,6800,6800,6800,0
20231113,171200,194743660,6800,6800,6800,6800,0
20231113,171100,194743660,6800,6800,6800,6800,0
20231113,171000,194743660,6800,6800,6800,6800,0
20231113,170900,194743660,6800,6800,6800,6800,0
20231113,170800,194743660,6800,6800,6800,6800,0
20231113,170700,194743660,6800,6800,6800,6800,0
20231113,170600,194743660,6800,6800,6800,6800,0
20231113,170500,194743660,6800,6800,6800,6800,0
20231113,170400,194743660,6800,6800,6800,6800,0
20231113,170300,194743660,6800,6800,6800,6800,0
20231113,170200,194743660,6800,6800,6800,6800,0
20231113,170100,194743660,6800,6800,6800,6800,0
20231113,170000,194743660,6800,6800,6800,6800,0
20231113,165900,194743660,6800,6800,6800,6800,0
20231113,165800,194743660,6800,6800,6800,6800,0
20231113,165700,194743660,6800,6800,6800,6800,0
20231113,165600,194743660,6800,6800,6800,6800,0
20231113,165500,194743660,6800,6800,6800,6800,0
20231113,165400,194743660,6800,6800,6800,6800,0
20231113,165300,194743660,6800,6800,6800,6800,0
20231113,165200,194743660,6800,6800,6800,6800,0
20231113,165100,194743660,6800,6800,6800,6800,0
20231113,165000,194743660,6800,6800,6800,6800,0
20231113,164900,194743660,6800,6800,6800,6800,0
20231113,164800,194743660,6800,6800,6800,6800,0
20231113,164700,194743660,6800,6800,6800,6800,0
20231113,164600,194743660,6800,6800,6800,6800,0
20231113,164500,194743660,6800,6800,6800,6800,535
20231113,164400,194743660,6800,6800,6800,6800,0
20231113,164300,194743660,6800,6800,6800,6800,0
20231113,164200,194743660,6800,6800,6800,6800,0
20231113,164100,194743660,6800,6800,6800,6800,0
20231113,164000,194743660,6800,6800,6800,6800,0
20231113,163900,194743660,6800,6800,6800,6800,0
20231113,163800,194743660,6800,6800,6800,6800,0
20231113,163700,194743660,6800,6800,6800,6800,0
20231113,163600,194743660,6800,6800,6800,6800,0
20231113,163500,194743660,6800,6800,6800,6800,0
20231113,163400,194743660,6800,6800,6800,6800,0
20231113,163300,194743660,6800,6800,6800,6800,0
20231113,163200,194743660,6800,6800,6800,6800,0
20231113,163100,194743660,6800,6800,6800,6800,0
20231113,163000,194743660,6800,6800,6800,6800,0
20231113,162900,194743660,6800,6800,6800,6800,0
20231113,162800,194743660,6800,6800,6800,6800,0
20231113,162700,194743660,6800,6800,6800,6800,0
20231113,162600,194743660,6800,6800,6800,6800,0
20231113,162500,194743660,6800,6800,6800,6800,0
20231113,162400,194743660,6800,6800,6800,6800,0
20231113,162300,194743660,6800,6800,6800,6800,0
20231113,162200,194743660,6800,6800,6800,6800,0
20231113,162100,194743660,6800,6800,6800,6800,0
20231113,162000,194743660,6800,6800,6800,6800,0
20231113,161900,194743660,6800,6800,6800,6800,0
20231113,161800,194743660,6800,6800,6800,6800,0
20231113,161700,194743660,6800,6800,6800,6800,0
20231113,161600,194743660,6800,6800,6800,6800,0
20231113,161500,194743660,6800,6800,6800,6800,535
20231113,161400,194743660,6800,6800,6800,6800,0
20231113,161300,194743660,6800,6800,6800,6800,0
20231113,161200,194743660,6800,6800,6800,6800,0
20231113,161100,194743660,6800,6800,6800,6800,0
20231113,161000,194743660,6800,6800,6800,6800,0
20231113,160900,194743660,6800,6800,6800,6800,0
20231113,160800,194743660,6800,6800,6800,6800,0
20231113,160700,194743660,6800,6800,6800,6800,0
20231113,160600,194743660,6800,6800,6800,6800,0
20231113,160500,194743660,6800,6800,6800,6800,0
20231113,160400,194743660,6800,6800,6800,6800,0
20231113,160300,194743660,6800,6800,6800,6800,0
20231113,160200,194743660,6800,6800,6800,6800,0
20231113,160100,194743660,6800,6800,6800,6800,0
20231113,160000,194743660,6800,6800,6800,6800,0
20231113,155900,194743660,6800,6800,6800,6800,0
20231113,155800,194743660,6800,6800,6800,6800,0
20231113,155700,194743660,6800,6800,6800,6800,0
20231113,155600,194743660,6800,6800,6800,6800,0
20231113,155500,194743660,6800,6800,6800,6800,0
20231113,155400,194743660,6800,6800,6800,6800,0
20231113,155300,194743660,6800,6800,6800,6800,0
20231113,155200,194743660,6800,6800,6800,6800,0
20231113,155100,194743660,6800,6800,6800,6800,0
20231113,155000,194743660,6800,6800,6800,6800,0
20231113,154900,194743660,6800,6800,6800,6800,0
20231113,154800,194743660,6800,6800,6800,6800,0
20231113,154700,194743660,6800,6800,6800,6800,0
20231113,154600,194743660,6800,6800,6800,6800,0
20231113,154500,194743660,6800,6800,6800,6800,535
20231113,154400,194743660,6800,6800,6800,6800,0
20231113,154300,194743660,6800,6800,6800,6800,0
20231113,154200,194743660,6800,6800,6800,6800,0
20231113,154100,194743660,6800,6800,6800,6800,0
20231113,154000,194743660,6800,6800,6800,6800,0
20231113,153900,194743660,6800,6800,6800,6800,0
20231113,153800,194743660,6800,6800,6800,6800,0
20231113,153700,194743660,6800,6800,6800,6800,0
20231113,153600,194743660,6800,6800,6800,6800,0
20231113,153500,194743660,6800,6800,6800,6800,0
20231113,153400,194743660,6800,6800,6800,6800,0
20231113,153300,194743660,6800,6800,6800,6800,0
20231113,153200,194743660,6800,6800,6800,6800,0
20231113,153100,194743660,6800,6800,6800,6800,0
20231113,153000,194743660,6800,6800,6800,6800,535
20231113,152900,191105660,6800,6800,6800,6800,0
20231113,152800,191105660,6800,6800,6800,6800,0
20231113,152700,191105660,6800,6800,6800,6800,0
20231113,152600,191105660,6800,6800,6800,6800,0
20231113,152500,191105660,6800,6800,6800,6800,0
20231113,152400,191105660,6800,6800,6800,6800,0
20231113,152300,191105660,6800,6800,6800,6800,0
20231113,152200,191105660,6800,6800,6800,6800,0
20231113,152100,191105660,6800,6800,6800,6800,0
20231113,152000,191105660,6800,6800,6800,6800,0
20231113,151900,191105660,6800,6800,6800,6800,100
20231113,151800,190425660,6840,6840,6840,6840,0
20231113,151700,190425660,6840,6840,6840,6840,32
20231113,151600,190206780,6850,6850,6850,6850,0
20231113,151500,190206780,6850,6850,6850,6850,0
20231113,151400,190206780,6850,6850,6850,6850,0
20231113,151300,190206780,6850,6850,6850,6850,0
20231113,151200,190206780,6850,6850,6850,6850,2
20231113,151100,190193080,6850,6850,6850,6800,62
20231113,151000,189771380,6810,6810,6810,6810,70
20231113,150900,189294680,6820,6840,6860,6820,113
20231113,150800,188523490,6840,6840,6840,6840,0
20231113,150700,188523490,6840,6840,6840,6840,0
20231113,150600,188523490,6840,6840,6840,6840,117
20231113,150500,187723210,6880,6880,6880,6880,0
20231113,150400,187723210,6880,6880,6880,6880,0
20231113,150300,187723210,6880,6880,6880,6880,0
20231113,150200,187723210,6880,6840,6880,6840,8
20231113,150100,187668210,6830,6830,6830,6830,1
20231113,150000,187661380,6820,6820,6820,6820,0
20231113,145900,187661380,6820,6820,6820,6820,75
20231113,145800,187149880,6830,6840,6840,6830,107
20231113,145700,186418570,6880,6880,6880,6880,0
20231113,145600,186418570,6880,6880,6880,6880,0
20231113,145500,186418570,6880,6880,6880,6880,0
20231113,145400,186418570,6880,6880,6880,6880,1
20231113,145300,186411690,6880,6880,6880,6880,0
20231113,145200,186411690,6880,6880,6880,6880,0
20231113,145100,186411690,6880,6880,6880,6880,0
20231113,145000,186411690,6880,6880,6880,6880,0
20231113,144900,186411690,6880,6880,6880,6880,0
20231113,144800,186411690,6880,6880,6880,6880,0
20231113,144700,186411690,6880,6880,6880,6880,0
20231113,144600,186411690,6880,6880,6880,6880,0
20231113,144500,186411690,6880,6880,6880,6880,0
20231113,144400,186411690,6880,6880,6880,6880,0
20231113,144300,186411690,6880,6880,6880,6880,0
20231113,144200,186411690,6880,6880,6880,6880,1
20231113,144100,186404810,6860,6850,6860,6850,59
20231113,144000,186000080,6860,6860,6860,6860,0
20231113,143900,186000080,6860,6860,6860,6860,0
20231113,143800,186000080,6860,6860,6860,6860,0
20231113,143700,186000080,6860,6860,6860,6860,0
20231113,143600,186000080,6860,6860,6860,6860,0
20231113,143500,186000080,6860,6860,6860,6860,0
20231113,143400,186000080,6860,6860,6860,6860,0
20231113,143300,186000080,6860,6860,6860,6860,0
20231113,143200,186000080,6860,6860,6860,6860,0
20231113,143100,186000080,6860,6860,6860,6860,0
20231113,143000,186000080,6860,6860,6860,6860,0
20231113,142900,186000080,6860,6860,6860,6860,0
20231113,142800,186000080,6860,6860,6860,6860,0
20231113,142700,186000080,6860,6860,6860,6860,0
20231113,142600,186000080,6860,6860,6860,6860,0
20231113,142500,186000080,6860,6860,6860,6860,1
20231113,142400,185993220,6850,6850,6850,6850,0
20231113,142300,185993220,6850,6850,6850,6850,55
20231113,142200,185616470,6850,6850,6850,6850,100
20231113,142100,184931470,6850,6850,6850,6850,0
20231113,142000,184931470,6850,6850,6850,6850,0
20231113,141900,184931470,6850,6850,6850,6850,0
20231113,141800,184931470,6850,6820,6850,6820,101
20231113,141700,184242620,6860,6860,6860,6860,0
20231113,141600,184242620,6860,6860,6860,6860,0
20231113,141500,184242620,6860,6860,6860,6860,0
20231113,141400,184242620,6860,6860,6860,6860,0
20231113,141300,184242620,6860,6860,6860,6860,0
20231113,141200,184242620,6860,6860,6860,6860,0
20231113,141100,184242620,6860,6860,6860,6860,0
20231113,141000,184242620,6860,6860,6860,6860,0
20231113,140900,184242620,6860,6860,6860,6860,0
20231113,140800,184242620,6860,6860,6860,6860,0
20231113,140700,184242620,6860,6860,6860,6860,0
20231113,140600,184242620,6860,6860,6860,6860,0
20231113,140500,184242620,6860,6860,6860,6860,0
20231113,140400,184242620,6860,6860,6860,6860,0
20231113,140300,184242620,6860,6860,6860,6860,0
20231113,140200,184242620,6860,6860,6860,6860,0
20231113,140100,184242620,6860,6860,6860,6860,0
20231113,140000,184242620,6860,6850,6860,6850,261
20231113,135900,182454760,6850,6850,6850,6850,0
20231113,135800,182454760,6850,6850,6850,6850,0
20231113,135700,182454760,6850,6850,6850,6850,0
20231113,135600,182454760,6850,6850,6850,6850,0
20231113,135500,182454760,6850,6850,6850,6850,0
20231113,135400,182454760,6850,6850,6850,6850,0
20231113,135300,182454760,6850,6850,6850,6850,0
20231113,135200,182454760,6850,6850,6850,6850,0
20231113,135100,182454760,6850,6820,6850,6820,113
20231113,135000,181684030,6850,6840,6850,6840,7
20231113,134900,181636140,6850,6850,6850,6850,1
20231113,134800,181629290,6840,6840,6840,6840,0
20231113,134700,181629290,6840,6840,6840,6840,6
20231113,134600,181588250,6850,6850,6850,6850,0
20231113,134500,181588250,6850,6850,6850,6850,0
20231113,134400,181588250,6850,6850,6850,6850,0
20231113,134300,181588250,6850,6850,6850,6850,0
20231113,134200,181588250,6850,6840,6850,6840,8
20231113,134100,181533520,6830,6830,6830,6830,0
20231113,134000,181533520,6830,6830,6830,6830,100
20231113,133900,180850520,6830,6830,6830,6830,2
20231113,133800,180836860,6850,6850,6850,6850,0
20231113,133700,180836860,6850,6850,6850,6850,0
20231113,133600,180836860,6850,6850,6850,6850,0
20231113,133500,180836860,6850,6850,6850,6850,0
20231113,133400,180836860,6850,6850,6850,6850,0
20231113,133300,180836860,6850,6850,6850,6850,0
20231113,133200,180836860,6850,6850,6850,6850,0
20231113,133100,180836860,6850,6850,6850,6850,0
20231113,133000,180836860,6850,6840,6850,6840,7
20231113,132900,180788970,6850,6850,6850,6850,1
20231113,132800,180782120,6810,6830,6830,6810,1138
20231113,132700,173032120,6870,6870,6870,6870,0
20231113,132600,173032120,6870,6870,6870,6870,0
20231113,132500,173032120,6870,6870,6870,6870,1
20231113,132400,173025250,6860,6840,6860,6840,7
20231113,132300,172977320,6870,6870,6870,6870,0
20231113,132200,172977320,6870,6870,6870,6870,0
20231113,132100,172977320,6870,6870,6870,6870,0
20231113,132000,172977320,6870,6870,6870,6870,0
20231113,131900,172977320,6870,6870,6870,6870,1
20231113,131800,172970450,6860,6840,6860,6840,31
20231113,131700,172758320,6860,6860,6860,6860,0
20231113,131600,172758320,6860,6860,6860,6860,0
20231113,131500,172758320,6860,6860,6860,6860,0
20231113,131400,172758320,6860,6860,6860,6860,0
20231113,131300,172758320,6860,6860,6860,6860,0
20231113,131200,172758320,6860,6860,6860,6860,0
20231113,131100,172758320,6860,6860,6860,6860,0
20231113,131000,172758320,6860,6860,6860,6860,0
20231113,130900,172758320,6860,6860,6860,6860,0
20231113,130800,172758320,6860,6860,6860,6860,0
20231113,130700,172758320,6860,6860,6860,6860,0
20231113,130600,172758320,6860,6860,6860,6860,0
20231113,130500,172758320,6860,6820,6860,6810,414
20231113,130400,169938900,6820,6820,6820,6820,103
20231113,130300,169236440,6880,6880,6880,6880,0
20231113,130200,169236440,6880,6880,6880,6880,0
20231113,130100,169236440,6880,6880,6880,6880,0
20231113,130000,169236440,6880,6880,6880,6880,0
20231113,125900,169236440,6880,6850,6880,6840,295
20231113,125800,167217100,6890,6890,6890,6890,1
20231113,125700,167210210,6890,6890,6890,6890,0
20231113,125600,167210210,6890,6860,6890,6860,10
20231113,125500,167141550,6860,6860,6860,6860,0
20231113,125400,167141550,6860,6890,6890,6860,14
20231113,125300,167045480,6860,6860,6860,6860,36
20231113,125200,166798520,6890,6890,6890,6890,0
20231113,125100,166798520,6890,6890,6890,6890,0
20231113,125000,166798520,6890,6890,6890,6890,0
20231113,124900,166798520,6890,6890,6890,6890,0
20231113,124800,166798520,6890,6890,6890,6890,0
20231113,124700,166798520,6890,6890,6890,6890,1
20231113,124600,166791630,6890,6890,6890,6890,1
20231113,124500,166784740,6860,6860,6860,6860,117
20231113,124400,165982120,6900,6900,6900,6900,0
20231113,124300,165982120,6900,6900,6900,6900,0
20231113,124200,165982120,6900,6900,6900,6900,0
20231113,124100,165982120,6900,6890,6900,6890,10
20231113,124000,165913210,6890,6890,6890,6890,0
20231113,123900,165913210,6890,6890,6890,6890,7
20231113,123800,165864980,6900,6900,6900,6900,0
20231113,123700,165864980,6900,6900,6900,6900,0
20231113,123600,165864980,6900,6900,6900,6900,0
20231113,123500,165864980,6900,6890,6900,6890,6
20231113,123400,165823630,6890,6890,6890,6890,0
20231113,123300,165823630,6890,6890,6890,6890,0
20231113,123200,165823630,6890,6890,6890,6890,0
20231113,123100,165823630,6890,6890,6890,6890,1
20231113,123000,165816740,6910,6910,6910,6910,0
20231113,122900,165816740,6910,6910,6910,6910,0
20231113,122800,165816740,6910,6910,6910,6910,0
20231113,122700,165816740,6910,6910,6910,6910,0
20231113,122600,165816740,6910,6910,6910,6910,0
20231113,122500,165816740,6910,6910,6910,6910,0
20231113,122400,165816740,6910,6900,6910,6900,241
20231113,122300,164153830,6900,6900,6900,6900,1
20231113,122200,164146930,6890,6890,6890,6890,0
20231113,122100,164146930,6890,6890,6890,6890,0
20231113,122000,164146930,6890,6890,6890,6890,0
20231113,121900,164146930,6890,6890,6890,6890,0
20231113,121800,164146930,6890,6890,6890,6890,0
20231113,121700,164146930,6890,6890,6890,6890,0
20231113,121600,164146930,6890,6890,6890,6890,100
20231113,121500,163457930,6900,6900,6900,6900,0
20231113,121400,163457930,6900,6900,6900,6900,1569
20231113,121300,152631830,6900,6900,6900,6900,0
20231113,121200,152631830,6900,6890,6900,6890,7
20231113,121100,152583590,6900,6900,6900,6900,0
20231113,121000,152583590,6900,6900,6900,6900,0
20231113,120900,152583590,6900,6900,6900,6900,0
20231113,120800,152583590,6900,6900,6900,6900,0
20231113,120700,152583590,6900,6900,6900,6900,0
20231113,120600,152583590,6900,6900,6900,6900,0
20231113,120500,152583590,6900,6900,6900,6900,0
20231113,120400,152583590,6900,6900,6900,6900,39
20231113,120300,152314490,6920,6920,6920,6920,0
20231113,120200,152314490,6920,6920,6920,6920,0
20231113,120100,152314490,6920,6920,6920,6920,0
20231113,120000,152314490,6920,6920,6920,6920,0
20231113,115900,152314490,6920,6920,6920,6920,0
20231113,115800,152314490,6920,6920,6920,6920,0
20231113,115700,152314490,6920,6920,6920,6920,0
20231113,115600,152314490,6920,6920,6920,6920,0
20231113,115500,152314490,6920,6920,6920,6920,0
20231113,115400,152314490,6920,6920,6920,6920,2
20231113,115300,152300650,6940,6940,6940,6940,0
20231113,115200,152300650,6940,6940,6940,6940,0
20231113,115100,152300650,6940,6940,6940,6940,0
20231113,115000,152300650,6940,6940,6940,6940,0
20231113,114900,152300650,6940,6940,6940,6940,0
20231113,114800,152300650,6940,6940,6940,6940,0
20231113,114700,152300650,6940,6940,6940,6940,0
20231113,114600,152300650,6940,6940,6940,6940,0
20231113,114500,152300650,6940,6940,6940,6940,0
20231113,114400,152300650,6940,6940,6940,6940,0
20231113,114300,152300650,6940,6940,6940,6940,25
20231113,114200,152127150,6940,6930,6940,6930,1223
20231113,114100,143645960,6930,6920,6930,6920,119
20231113,114000,142822370,6930,6930,6930,6930,2
20231113,113900,142808510,6920,6920,6920,6920,81
20231113,113800,142247990,6930,6930,6930,6930,0
20231113,113700,142247990,6930,6920,6930,6920,13
20231113,113600,142158020,6930,6920,6930,6920,9
20231113,113500,142095730,6920,6920,6920,6920,8
20231113,113400,142040370,6930,6930,6930,6930,600
20231113,113300,137882370,6930,6930,6930,6930,390
20231113,113200,135179670,6950,6950,6950,6950,0
20231113,113100,135179670,6950,6950,6950,6950,0
20231113,113000,135179670,6950,6950,6950,6950,0
20231113,112900,135179670,6950,6920,6950,6920,1813
20231113,112800,122598220,6920,6910,6920,6910,71
20231113,112700,122107600,6920,6920,6920,6920,0
20231113,112600,122107600,6920,6920,6920,6920,0
20231113,112500,122107600,6920,6920,6920,6920,0
20231113,112400,122107600,6920,6930,6930,6890,82
20231113,112300,121542260,6910,6920,6920,6910,220
20231113,112200,120021060,6920,6920,6920,6920,100
20231113,112100,119329060,6930,6930,6930,6930,0
20231113,112000,119329060,6930,6910,6930,6910,503
20231113,111900,115848320,6910,6900,6910,6900,2
20231113,111800,115834510,6900,6890,6900,6890,82
20231113,111700,115269520,6880,6880,6880,6880,160
20231113,111600,114168720,6880,6880,6880,6880,0
20231113,111500,114168720,6880,6880,6880,6880,0
20231113,111400,114168720,6880,6880,6880,6880,0
20231113,111300,114168720,6880,6870,6880,6870,3
20231113,111200,114148100,6850,6890,6890,6850,245
20231113,111100,112468620,6900,6900,6900,6900,0
20231113,111000,112468620,6900,6900,6900,6900,0
20231113,110900,112468620,6900,6900,6900,6900,0
20231113,110800,112468620,6900,6900,6900,6900,0
20231113,110700,112468620,6900,6900,6900,6900,0
20231113,110600,112468620,6900,6900,6900,6900,0
20231113,110500,112468620,6900,6860,6910,6860,656
20231113,110400,107968370,6900,6860,6900,6860,476
20231113,110300,104695010,6900,6900,6900,6900,2
20231113,110200,104681210,6900,6900,6900,6900,1
20231113,110100,104674310,6890,6880,6890,6880,300
20231113,110000,102607740,6850,6870,6870,6850,430
20231113,105900,99661520,6900,6900,6900,6900,0
20231113,105800,99661520,6900,6900,6900,6900,0
20231113,105700,99661520,6900,6900,6900,6900,0
20231113,105600,99661520,6900,6900,6900,6900,0
20231113,105500,99661520,6900,6900,6900,6900,0
20231113,105400,99661520,6900,6900,6900,6900,0
20231113,105300,99661520,6900,6900,6900,6900,0
20231113,105200,99661520,6900,6900,6900,6900,0
20231113,105100,99661520,6900,6900,6900,6900,0
20231113,105000,99661520,6900,6900,6900,6900,0
20231113,104900,99661520,6900,6900,6900,6900,0
20231113,104800,99661520,6900,6900,6900,6900,0
20231113,104700,99661520,6900,6900,6900,6900,0
20231113,104600,99661520,6900,6900,6900,6900,0
20231113,104500,99661520,6900,6900,6900,6900,0
20231113,104400,99661520,6900,6900,6900,6900,0
20231113,104300,99661520,6900,6900,6900,6900,0
20231113,104200,99661520,6900,6900,6900,6900,0
20231113,104100,99661520,6900,6900,6900,6900,0
20231113,104000,99661520,6900,6900,6900,6900,1
20231113,103900,99654620,6880,6880,6880,6880,9
20231113,103800,99592700,6890,6890,6890,6890,75
20231113,103700,99075950,6880,6890,6890,6880,25
20231113,103600,98903870,6890,6890,6890,6890,7
20231113,103500,98855640,6900,6900,6900,6900,0
20231113,103400,98855640,6900,6900,6900,6870,14
20231113,103300,98759330,6890,6890,6890,6890,9
20231113,103200,98697320,6900,6900,6900,6900,0
20231113,103100,98697320,6900,6880,6900,6850,208
20231113,103000,97272080,6890,6880,6890,6860,76
20231113,102900,96750530,6910,6910,6910,6910,0
20231113,102800,96750530,6910,6910,6910,6910,1
20231113,102700,96743620,6900,6890,6900,6890,30
20231113,102600,96536630,6900,6900,6900,6900,0
20231113,102500,96536630,6900,6900,6900,6900,0
20231113,102400,96536630,6900,6900,6900,6900,0
20231113,102300,96536630,6900,6890,6900,6890,3
20231113,102200,96515950,6860,6870,6870,6860,255
20231113,102100,94766010,6900,6900,6900,6900,0
20231113,102000,94766010,6900,6900,6900,6900,0
20231113,101900,94766010,6900,6890,6900,6890,100
20231113,101800,94076020,6910,6910,6910,6910,0
20231113,101700,94076020,6910,6880,6910,6880,100
20231113,101600,93385190,6910,6910,6910,6910,0
20231113,101500,93385190,6910,6870,6910,6870,6
20231113,101400,93343930,6930,6910,6930,6910,202
20231113,101300,91948080,6930,6900,6930,6900,94
20231113,101200,91297850,6910,6910,6910,6910,0
20231113,101100,91297850,6910,6910,6910,6910,0
20231113,101000,91297850,6910,6910,6910,6890,702
20231113,100900,86456100,6900,6900,6910,6900,190
20231113,100800,85145090,6900,6890,6900,6890,800
20231113,100700,79633070,6900,6900,6900,6900,300
20231113,100600,77563070,6920,6920,6920,6920,0
20231113,100500,77563070,6920,6920,6920,6920,0
20231113,100400,77563070,6920,6910,6920,6900,422
20231113,100300,74647110,6900,6830,6910,6830,1484
20231113,100200,64442060,6890,6900,6900,6890,301
20231113,100100,62368160,6900,6830,6900,6820,1202
20231113,100000,54096020,6870,6870,6870,6870,0
20231113,095900,54096020,6870,6870,6870,6870,0
20231113,095800,54096020,6870,6870,6870,6870,0
20231113,095700,54096020,6870,6860,6870,6860,301
20231113,095600,52031150,6860,6840,6860,6840,304
20231113,095500,49948770,6850,6840,6850,6840,1003
20231113,095400,43081350,6840,6820,6840,6810,101
20231113,095300,42393500,6840,6840,6840,6840,0
20231113,095200,42393500,6840,6840,6840,6840,2
20231113,095100,42379820,6810,6810,6810,6810,100
20231113,095000,41698820,6840,6840,6840,6840,2
20231113,094900,41685140,6840,6840,6840,6840,0
20231113,094800,41685140,6840,6840,6840,6840,0
20231113,094700,41685140,6840,6840,6840,6840,1
20231113,094600,41678300,6840,6830,6840,6810,208
20231113,094500,40260400,6850,6840,6850,6840,110
20231113,094400,39507850,6850,6850,6850,6850,45
20231113,094300,39199600,6850,6860,6860,6850,11
20231113,094200,39124190,6870,6870,6870,6870,10
20231113,094100,39055490,6900,6860,6900,6860,12
20231113,094000,38973100,6900,6900,6900,6900,0
20231113,093900,38973100,6900,6890,6900,6890,2
20231113,093800,38959310,6890,6890,6890,6890,1
20231113,093700,38952420,6890,6890,6890,6890,5
20231113,093600,38917970,6890,6890,6890,6890,0
20231113,093500,38917970,6890,6890,6890,6890,1
20231113,093400,38911080,6890,6890,6890,6890,0
20231113,093300,38911080,6890,6890,6900,6860,1017
20231113,093200,31933760,6880,6860,6900,6860,343
20231113,093100,29578210,6890,6890,6890,6890,0
20231113,093000,29578210,6890,6890,6890,6860,108
20231113,092900,28837090,6890,6870,6890,6870,93
20231113,092800,28198160,6900,6900,6900,6900,0
20231113,092700,28198160,6900,6900,6900,6900,0
20231113,092600,28198160,6900,6900,6900,6900,0
20231113,092500,28198160,6900,6900,6900,6900,1
20231113,092400,28191260,6890,6890,6890,6890,1122
20231113,092300,20460680,6890,6860,6890,6860,331
20231113,092200,18189960,6890,6890,6890,6890,1
20231113,092100,18183070,6860,6860,6860,6860,258
20231113,092000,16413190,6890,6890,6890,6890,0
20231113,091900,16413190,6890,6890,6890,6890,1
20231113,091800,16406300,6890,6890,6890,6890,0
20231113,091700,16406300,6890,6890,6890,6890,0
20231113,091600,16406300,6890,6900,6900,6870,30
20231113,091500,16200130,6880,6900,6900,6880,13
20231113,091400,16110670,6880,6880,6890,6880,497
20231113,091300,12691300,6910,6910,6910,6910,1
20231113,091200,12684390,6900,6900,6900,6900,73
20231113,091100,12180690,6900,6890,6900,6890,2
20231113,091000,12166900,6910,6890,6910,6890,9
20231113,090900,12104870,6920,6920,6920,6920,0
20231113,090800,12104870,6920,6920,6920,6890,3
20231113,090700,12084140,6910,6910,6910,6910,5
20231113,090600,12049590,6920,6920,6920,6920,0
20231113,090500,12049590,6920,6910,6920,6860,848
20231113,090400,6231200,6870,6910,7010,6870,696
20231113,090300,1395570,6910,6960,6970,6910,166
20231113,090200,238680,7020,7020,7020,7020,0
20231113,090100,238680,7020,7020,7020,7020,0
20231113,090000,238680,7020,7020,7020,7020,34