KissMeData/200780/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,203200,157133840,6470,6470,6470,6470,286
20231114,203100,157133840,6470,6470,6470,6470,0
20231114,203000,157133840,6470,6470,6470,6470,0
20231114,202900,157133840,6470,6470,6470,6470,0
20231114,202800,157133840,6470,6470,6470,6470,0
20231114,202700,157133840,6470,6470,6470,6470,0
20231114,202600,157133840,6470,6470,6470,6470,0
20231114,202500,157133840,6470,6470,6470,6470,0
20231114,202400,157133840,6470,6470,6470,6470,0
20231114,202300,157133840,6470,6470,6470,6470,0
20231114,202200,157133840,6470,6470,6470,6470,0
20231114,202100,157133840,6470,6470,6470,6470,0
20231114,202000,157133840,6470,6470,6470,6470,0
20231114,201900,157133840,6470,6470,6470,6470,0
20231114,201800,157133840,6470,6470,6470,6470,0
20231114,201700,157133840,6470,6470,6470,6470,0
20231114,201600,157133840,6470,6470,6470,6470,0
20231114,201500,157133840,6470,6470,6470,6470,0
20231114,201400,157133840,6470,6470,6470,6470,0
20231114,201300,157133840,6470,6470,6470,6470,0
20231114,201200,157133840,6470,6470,6470,6470,0
20231114,201100,157133840,6470,6470,6470,6470,0
20231114,201000,157133840,6470,6470,6470,6470,0
20231114,200900,157133840,6470,6470,6470,6470,0
20231114,200800,157133840,6470,6470,6470,6470,0
20231114,200700,157133840,6470,6470,6470,6470,0
20231114,200600,157133840,6470,6470,6470,6470,0
20231114,200500,157133840,6470,6470,6470,6470,0
20231114,200400,157133840,6470,6470,6470,6470,0
20231114,200300,157133840,6470,6470,6470,6470,0
20231114,200200,157133840,6470,6470,6470,6470,286
20231114,200100,157133840,6470,6470,6470,6470,0
20231114,200000,157133840,6470,6470,6470,6470,0
20231114,195900,157133840,6470,6470,6470,6470,0
20231114,195800,157133840,6470,6470,6470,6470,0
20231114,195700,157133840,6470,6470,6470,6470,0
20231114,195600,157133840,6470,6470,6470,6470,0
20231114,195500,157133840,6470,6470,6470,6470,0
20231114,195400,157133840,6470,6470,6470,6470,0
20231114,195300,157133840,6470,6470,6470,6470,0
20231114,195200,157133840,6470,6470,6470,6470,0
20231114,195100,157133840,6470,6470,6470,6470,0
20231114,195000,157133840,6470,6470,6470,6470,0
20231114,194900,157133840,6470,6470,6470,6470,0
20231114,194800,157133840,6470,6470,6470,6470,0
20231114,194700,157133840,6470,6470,6470,6470,0
20231114,194600,157133840,6470,6470,6470,6470,0
20231114,194500,157133840,6470,6470,6470,6470,0
20231114,194400,157133840,6470,6470,6470,6470,0
20231114,194300,157133840,6470,6470,6470,6470,0
20231114,194200,157133840,6470,6470,6470,6470,0
20231114,194100,157133840,6470,6470,6470,6470,0
20231114,194000,157133840,6470,6470,6470,6470,0
20231114,193900,157133840,6470,6470,6470,6470,0
20231114,193800,157133840,6470,6470,6470,6470,0
20231114,193700,157133840,6470,6470,6470,6470,0
20231114,193600,157133840,6470,6470,6470,6470,0
20231114,193500,157133840,6470,6470,6470,6470,0
20231114,193400,157133840,6470,6470,6470,6470,0
20231114,193300,157133840,6470,6470,6470,6470,0
20231114,193200,157133840,6470,6470,6470,6470,286
20231114,193100,157133840,6470,6470,6470,6470,0
20231114,193000,157133840,6470,6470,6470,6470,0
20231114,192900,157133840,6470,6470,6470,6470,0
20231114,192800,157133840,6470,6470,6470,6470,0
20231114,192700,157133840,6470,6470,6470,6470,0
20231114,192600,157133840,6470,6470,6470,6470,0
20231114,192500,157133840,6470,6470,6470,6470,0
20231114,192400,157133840,6470,6470,6470,6470,0
20231114,192300,157133840,6470,6470,6470,6470,0
20231114,192200,157133840,6470,6470,6470,6470,0
20231114,192100,157133840,6470,6470,6470,6470,0
20231114,192000,157133840,6470,6470,6470,6470,0
20231114,191900,157133840,6470,6470,6470,6470,0
20231114,191800,157133840,6470,6470,6470,6470,0
20231114,191700,157133840,6470,6470,6470,6470,0
20231114,191600,157133840,6470,6470,6470,6470,0
20231114,191500,157133840,6470,6470,6470,6470,0
20231114,191400,157133840,6470,6470,6470,6470,0
20231114,191300,157133840,6470,6470,6470,6470,0
20231114,191200,157133840,6470,6470,6470,6470,0
20231114,191100,157133840,6470,6470,6470,6470,0
20231114,191000,157133840,6470,6470,6470,6470,0
20231114,190900,157133840,6470,6470,6470,6470,0
20231114,190800,157133840,6470,6470,6470,6470,0
20231114,190700,157133840,6470,6470,6470,6470,0
20231114,190600,157133840,6470,6470,6470,6470,0
20231114,190500,157133840,6470,6470,6470,6470,0
20231114,190400,157133840,6470,6470,6470,6470,0
20231114,190300,157133840,6470,6470,6470,6470,0
20231114,190200,157133840,6470,6470,6470,6470,286
20231114,190100,157133840,6470,6470,6470,6470,0
20231114,190000,157133840,6470,6470,6470,6470,0
20231114,185900,157133840,6470,6470,6470,6470,0
20231114,185800,157133840,6470,6470,6470,6470,0
20231114,185700,157133840,6470,6470,6470,6470,0
20231114,185600,157133840,6470,6470,6470,6470,0
20231114,185500,157133840,6470,6470,6470,6470,0
20231114,185400,157133840,6470,6470,6470,6470,0
20231114,185300,157133840,6470,6470,6470,6470,0
20231114,185200,157133840,6470,6470,6470,6470,0
20231114,185100,157133840,6470,6470,6470,6470,0
20231114,185000,157133840,6470,6470,6470,6470,0
20231114,184900,157133840,6470,6470,6470,6470,0
20231114,184800,157133840,6470,6470,6470,6470,0
20231114,184700,157133840,6470,6470,6470,6470,0
20231114,184600,157133840,6470,6470,6470,6470,0
20231114,184500,157133840,6470,6470,6470,6470,0
20231114,184400,157133840,6470,6470,6470,6470,0
20231114,184300,157133840,6470,6470,6470,6470,0
20231114,184200,157133840,6470,6470,6470,6470,0
20231114,184100,157133840,6470,6470,6470,6470,0
20231114,184000,157133840,6470,6470,6470,6470,0
20231114,183900,157133840,6470,6470,6470,6470,0
20231114,183800,157133840,6470,6470,6470,6470,0
20231114,183700,157133840,6470,6470,6470,6470,0
20231114,183600,157133840,6470,6470,6470,6470,0
20231114,183500,157133840,6470,6470,6470,6470,0
20231114,183400,157133840,6470,6470,6470,6470,0
20231114,183300,157133840,6470,6470,6470,6470,0
20231114,183200,157133840,6470,6470,6470,6470,286
20231114,183100,157133840,6470,6470,6470,6470,0
20231114,183000,157133840,6470,6470,6470,6470,0
20231114,182900,157133840,6470,6470,6470,6470,0
20231114,182800,157133840,6470,6470,6470,6470,0
20231114,182700,157133840,6470,6470,6470,6470,0
20231114,182600,157133840,6470,6470,6470,6470,0
20231114,182500,157133840,6470,6470,6470,6470,0
20231114,182400,157133840,6470,6470,6470,6470,0
20231114,182300,157133840,6470,6470,6470,6470,0
20231114,182200,157133840,6470,6470,6470,6470,0
20231114,182100,157133840,6470,6470,6470,6470,0
20231114,182000,157133840,6470,6470,6470,6470,0
20231114,181900,157133840,6470,6470,6470,6470,0
20231114,181800,157133840,6470,6470,6470,6470,0
20231114,181700,157133840,6470,6470,6470,6470,0
20231114,181600,157133840,6470,6470,6470,6470,0
20231114,181500,157133840,6470,6470,6470,6470,0
20231114,181400,157133840,6470,6470,6470,6470,0
20231114,181300,157133840,6470,6470,6470,6470,0
20231114,181200,157133840,6470,6470,6470,6470,0
20231114,181100,157133840,6470,6470,6470,6470,0
20231114,181000,157133840,6470,6470,6470,6470,0
20231114,180900,157133840,6470,6470,6470,6470,0
20231114,180800,157133840,6470,6470,6470,6470,0
20231114,180700,157133840,6470,6470,6470,6470,0
20231114,180600,157133840,6470,6470,6470,6470,0
20231114,180500,157133840,6470,6470,6470,6470,0
20231114,180400,157133840,6470,6470,6470,6470,0
20231114,180300,157133840,6470,6470,6470,6470,0
20231114,180200,157133840,6470,6470,6470,6470,286
20231114,180100,157133840,6470,6470,6470,6470,0
20231114,180000,157133840,6470,6470,6470,6470,0
20231114,175900,157133840,6470,6470,6470,6470,0
20231114,175800,157133840,6470,6470,6470,6470,0
20231114,175700,157133840,6470,6470,6470,6470,0
20231114,175600,157133840,6470,6470,6470,6470,0
20231114,175500,157133840,6470,6470,6470,6470,0
20231114,175400,157133840,6470,6470,6470,6470,0
20231114,175300,157133840,6470,6470,6470,6470,0
20231114,175200,157133840,6470,6470,6470,6470,0
20231114,175100,157133840,6470,6470,6470,6470,0
20231114,175000,157133840,6470,6470,6470,6470,0
20231114,174900,157133840,6470,6470,6470,6470,0
20231114,174800,157133840,6470,6470,6470,6470,0
20231114,174700,157133840,6470,6470,6470,6470,0
20231114,174600,157133840,6470,6470,6470,6470,0
20231114,174500,157133840,6470,6470,6470,6470,0
20231114,174400,157133840,6470,6470,6470,6470,0
20231114,174300,157133840,6470,6470,6470,6470,0
20231114,174200,157133840,6470,6470,6470,6470,0
20231114,174100,157133840,6470,6470,6470,6470,0
20231114,174000,157133840,6470,6470,6470,6470,0
20231114,173900,157133840,6470,6470,6470,6470,0
20231114,173800,157133840,6470,6470,6470,6470,0
20231114,173700,157133840,6470,6470,6470,6470,0
20231114,173600,157133840,6470,6470,6470,6470,0
20231114,173500,157133840,6470,6470,6470,6470,0
20231114,173400,157133840,6470,6470,6470,6470,0
20231114,173300,157133840,6470,6470,6470,6470,0
20231114,173200,157133840,6470,6470,6470,6470,286
20231114,173100,157133840,6470,6470,6470,6470,0
20231114,173000,157133840,6470,6470,6470,6470,0
20231114,172900,157133840,6470,6470,6470,6470,0
20231114,172800,157133840,6470,6470,6470,6470,0
20231114,172700,157133840,6470,6470,6470,6470,0
20231114,172600,157133840,6470,6470,6470,6470,0
20231114,172500,157133840,6470,6470,6470,6470,0
20231114,172400,157133840,6470,6470,6470,6470,0
20231114,172300,157133840,6470,6470,6470,6470,0
20231114,172200,157133840,6470,6470,6470,6470,0
20231114,172100,157133840,6470,6470,6470,6470,0
20231114,172000,157133840,6470,6470,6470,6470,0
20231114,171900,157133840,6470,6470,6470,6470,0
20231114,171800,157133840,6470,6470,6470,6470,0
20231114,171700,157133840,6470,6470,6470,6470,0
20231114,171600,157133840,6470,6470,6470,6470,0
20231114,171500,157133840,6470,6470,6470,6470,0
20231114,171400,157133840,6470,6470,6470,6470,0
20231114,171300,157133840,6470,6470,6470,6470,0
20231114,171200,157133840,6470,6470,6470,6470,0
20231114,171100,157133840,6470,6470,6470,6470,0
20231114,171000,157133840,6470,6470,6470,6470,0
20231114,170900,157133840,6470,6470,6470,6470,0
20231114,170800,157133840,6470,6470,6470,6470,0
20231114,170700,157133840,6470,6470,6470,6470,0
20231114,170600,157133840,6470,6470,6470,6470,0
20231114,170500,157133840,6470,6470,6470,6470,0
20231114,170400,157133840,6470,6470,6470,6470,0
20231114,170300,157133840,6470,6470,6470,6470,0
20231114,170200,157133840,6470,6470,6470,6470,286
20231114,170100,157133840,6470,6470,6470,6470,0
20231114,170000,157133840,6470,6470,6470,6470,0
20231114,165900,157133840,6470,6470,6470,6470,0
20231114,165800,157133840,6470,6470,6470,6470,0
20231114,165700,157133840,6470,6470,6470,6470,0
20231114,165600,157133840,6470,6470,6470,6470,0
20231114,165500,157133840,6470,6470,6470,6470,0
20231114,165400,157133840,6470,6470,6470,6470,0
20231114,165300,157133840,6470,6470,6470,6470,0
20231114,165200,157133840,6470,6470,6470,6470,0
20231114,165100,157133840,6470,6470,6470,6470,0
20231114,165000,157133840,6470,6470,6470,6470,0
20231114,164900,157133840,6470,6470,6470,6470,0
20231114,164800,157133840,6470,6470,6470,6470,0
20231114,164700,157133840,6470,6470,6470,6470,0
20231114,164600,157133840,6470,6470,6470,6470,0
20231114,164500,157133840,6470,6470,6470,6470,0
20231114,164400,157133840,6470,6470,6470,6470,0
20231114,164300,157133840,6470,6470,6470,6470,0
20231114,164200,157133840,6470,6470,6470,6470,0
20231114,164100,157133840,6470,6470,6470,6470,0
20231114,164000,157133840,6470,6470,6470,6470,0
20231114,163900,157133840,6470,6470,6470,6470,0
20231114,163800,157133840,6470,6470,6470,6470,0
20231114,163700,157133840,6470,6470,6470,6470,0
20231114,163600,157133840,6470,6470,6470,6470,0
20231114,163500,157133840,6470,6470,6470,6470,0
20231114,163400,157133840,6470,6470,6470,6470,0
20231114,163300,157133840,6470,6470,6470,6470,0
20231114,163200,157133840,6470,6470,6470,6470,286
20231114,163100,157133840,6470,6470,6470,6470,0
20231114,163000,157133840,6470,6470,6470,6470,0
20231114,162900,157133840,6470,6470,6470,6470,0
20231114,162800,157133840,6470,6470,6470,6470,0
20231114,162700,157133840,6470,6470,6470,6470,0
20231114,162600,157133840,6470,6470,6470,6470,0
20231114,162500,157133840,6470,6470,6470,6470,0
20231114,162400,157133840,6470,6470,6470,6470,0
20231114,162300,157133840,6470,6470,6470,6470,0
20231114,162200,157133840,6470,6470,6470,6470,0
20231114,162100,157133840,6470,6470,6470,6470,0
20231114,162000,157133840,6470,6470,6470,6470,0
20231114,161900,157133840,6470,6470,6470,6470,0
20231114,161800,157133840,6470,6470,6470,6470,0
20231114,161700,157133840,6470,6470,6470,6470,0
20231114,161600,157133840,6470,6470,6470,6470,0
20231114,161500,157133840,6470,6470,6470,6470,0
20231114,161400,157133840,6470,6470,6470,6470,0
20231114,161300,157133840,6470,6470,6470,6470,0
20231114,161200,157133840,6470,6470,6470,6470,0
20231114,161100,157133840,6470,6470,6470,6470,0
20231114,161000,157133840,6470,6470,6470,6470,0
20231114,160900,157133840,6470,6470,6470,6470,0
20231114,160800,157133840,6470,6470,6470,6470,0
20231114,160700,157133840,6470,6470,6470,6470,0
20231114,160600,157133840,6470,6470,6470,6470,0
20231114,160500,157133840,6470,6470,6470,6470,0
20231114,160400,157133840,6470,6470,6470,6470,0
20231114,160300,157133840,6470,6470,6470,6470,0
20231114,160200,157133840,6470,6470,6470,6470,286
20231114,160100,157133840,6470,6470,6470,6470,0
20231114,160000,157133840,6470,6470,6470,6470,0
20231114,155900,157133840,6470,6470,6470,6470,0
20231114,155800,157133840,6470,6470,6470,6470,0
20231114,155700,157133840,6470,6470,6470,6470,0
20231114,155600,157133840,6470,6470,6470,6470,0
20231114,155500,157133840,6470,6470,6470,6470,0
20231114,155400,157133840,6470,6470,6470,6470,0
20231114,155300,157133840,6470,6470,6470,6470,0
20231114,155200,157133840,6470,6470,6470,6470,0
20231114,155100,157133840,6470,6470,6470,6470,0
20231114,155000,157133840,6470,6470,6470,6470,0
20231114,154900,157133840,6470,6470,6470,6470,0
20231114,154800,157133840,6470,6470,6470,6470,0
20231114,154700,157133840,6470,6470,6470,6470,0
20231114,154600,157133840,6470,6470,6470,6470,0
20231114,154500,157133840,6470,6470,6470,6470,0
20231114,154400,157133840,6470,6470,6470,6470,0
20231114,154300,157133840,6470,6470,6470,6470,0
20231114,154200,157133840,6470,6470,6470,6470,0
20231114,154100,157133840,6470,6470,6470,6470,0
20231114,154000,157133840,6470,6470,6470,6470,0
20231114,153900,157133840,6470,6470,6470,6470,0
20231114,153800,157133840,6470,6470,6470,6470,0
20231114,153700,157133840,6470,6470,6470,6470,0
20231114,153600,157133840,6470,6470,6470,6470,0
20231114,153500,157133840,6470,6470,6470,6470,0
20231114,153400,157133840,6470,6470,6470,6470,0
20231114,153300,157133840,6470,6470,6470,6470,0
20231114,153200,157133840,6470,6470,6470,6470,286
20231114,153100,157133840,6470,6470,6470,6470,0
20231114,153000,157133840,6470,6470,6470,6470,286
20231114,152900,155283420,6450,6450,6450,6450,0
20231114,152800,155283420,6450,6450,6450,6450,0
20231114,152700,155283420,6450,6450,6450,6450,0
20231114,152600,155283420,6450,6450,6450,6450,0
20231114,152500,155283420,6450,6450,6450,6450,0
20231114,152400,155283420,6450,6450,6450,6450,0
20231114,152300,155283420,6450,6450,6450,6450,0
20231114,152200,155283420,6450,6450,6450,6450,0
20231114,152100,155283420,6450,6450,6450,6450,0
20231114,152000,155283420,6450,6450,6450,6450,0
20231114,151900,155283420,6450,6440,6450,6440,76
20231114,151800,154793950,6440,6400,6440,6400,21
20231114,151700,154659510,6440,6400,6440,6400,90
20231114,151600,154083470,6450,6420,6450,6420,5
20231114,151500,154051280,6400,6450,6450,6360,535
20231114,151400,150628410,6430,6460,6460,6430,206
20231114,151300,149303530,6470,6470,6470,6470,0
20231114,151200,149303530,6470,6470,6470,6470,0
20231114,151100,149303530,6470,6470,6470,6470,0
20231114,151000,149303530,6470,6470,6470,6470,0
20231114,150900,149303530,6470,6470,6470,6470,0
20231114,150800,149303530,6470,6470,6470,6470,0
20231114,150700,149303530,6470,6470,6470,6470,0
20231114,150600,149303530,6470,6420,6470,6420,16
20231114,150500,149200760,6470,6470,6470,6470,0
20231114,150400,149200760,6470,6450,6470,6450,3
20231114,150300,149181380,6440,6440,6440,6440,232
20231114,150200,147687300,6420,6420,6420,6420,300
20231114,150100,145761300,6440,6440,6440,6440,0
20231114,150000,145761300,6440,6440,6440,6440,1
20231114,145900,145754860,6440,6440,6440,6440,0
20231114,145800,145754860,6440,6420,6440,6420,10
20231114,145700,145690640,6440,6440,6440,6440,0
20231114,145600,145690640,6440,6440,6440,6440,0
20231114,145500,145690640,6440,6440,6440,6440,0
20231114,145400,145690640,6440,6440,6440,6440,16
20231114,145300,145587600,6440,6440,6440,6440,0
20231114,145200,145587600,6440,6440,6440,6440,0
20231114,145100,145587600,6440,6440,6440,6440,1
20231114,145000,145581160,6420,6430,6430,6420,100
20231114,144900,144938200,6440,6440,6440,6440,1
20231114,144800,144931760,6430,6430,6430,6430,304
20231114,144700,142977040,6430,6430,6430,6430,5
20231114,144600,142944890,6440,6440,6440,6440,0
20231114,144500,142944890,6440,6440,6440,6440,0
20231114,144400,142944890,6440,6440,6440,6440,0
20231114,144300,142944890,6440,6440,6440,6440,0
20231114,144200,142944890,6440,6440,6440,6440,5
20231114,144100,142912690,6440,6440,6440,6440,0
20231114,144000,142912690,6440,6440,6440,6440,2000
20231114,143900,130032690,6430,6430,6430,6430,420
20231114,143800,127332090,6430,6430,6430,6430,0
20231114,143700,127332090,6430,6430,6430,6430,207
20231114,143600,126001080,6430,6430,6430,6430,0
20231114,143500,126001080,6430,6430,6430,6430,100
20231114,143400,125358080,6440,6440,6440,6440,0
20231114,143300,125358080,6440,6440,6440,6440,0
20231114,143200,125358080,6440,6440,6440,6440,5
20231114,143100,125325880,6440,6440,6440,6440,0
20231114,143000,125325880,6440,6440,6440,6440,1
20231114,142900,125319440,6440,6430,6440,6430,29
20231114,142800,125132960,6380,6390,6390,6380,100
20231114,142700,124494560,6440,6440,6440,6440,0
20231114,142600,124494560,6440,6440,6440,6440,1
20231114,142500,124488120,6450,6450,6450,6450,0
20231114,142400,124488120,6450,6450,6450,6450,0
20231114,142300,124488120,6450,6450,6450,6450,0
20231114,142200,124488120,6450,6450,6450,6450,0
20231114,142100,124488120,6450,6440,6450,6440,48
20231114,142000,124178990,6440,6430,6440,6430,539
20231114,141900,120709830,6420,6420,6420,6420,48
20231114,141800,120401670,6420,6420,6420,6420,0
20231114,141700,120401670,6420,6420,6420,6420,543
20231114,141600,116915610,6430,6380,6430,6370,201
20231114,141500,115633850,6430,6430,6430,6430,1
20231114,141400,115627420,6380,6390,6390,6380,200
20231114,141300,114350870,6440,6430,6440,6430,13
20231114,141200,114267270,6380,6430,6430,6380,258
20231114,141100,112612340,6430,6430,6430,6430,0
20231114,141000,112612340,6430,6430,6430,6430,0
20231114,140900,112612340,6430,6430,6430,6430,0
20231114,140800,112612340,6430,6390,6430,6390,101
20231114,140700,111966910,6430,6390,6430,6390,101
20231114,140600,111321480,6390,6390,6390,6390,27
20231114,140500,111148950,6390,6400,6400,6390,50
20231114,140400,110829100,6400,6400,6400,6400,0
20231114,140300,110829100,6400,6400,6400,6400,0
20231114,140200,110829100,6400,6400,6400,6400,0
20231114,140100,110829100,6400,6400,6400,6400,0
20231114,140000,110829100,6400,6400,6400,6400,0
20231114,135900,110829100,6400,6400,6400,6400,100
20231114,135800,110189100,6400,6400,6400,6400,28
20231114,135700,110009900,6400,6400,6400,6400,0
20231114,135600,110009900,6400,6400,6400,6400,0
20231114,135500,110009900,6400,6410,6410,6400,40
20231114,135400,109753830,6400,6400,6400,6400,0
20231114,135300,109753830,6400,6400,6400,6400,0
20231114,135200,109753830,6400,6420,6420,6400,500
20231114,135100,106548860,6420,6420,6420,6420,311
20231114,135000,104552240,6430,6430,6430,6430,0
20231114,134900,104552240,6430,6430,6430,6430,100
20231114,134800,103909240,6430,6430,6430,6430,0
20231114,134700,103909240,6430,6430,6430,6430,3
20231114,134600,103889950,6410,6410,6410,6410,0
20231114,134500,103889950,6410,6410,6410,6410,128
20231114,134400,103069470,6440,6440,6440,6440,0
20231114,134300,103069470,6440,6440,6440,6440,10
20231114,134200,103005070,6440,6440,6440,6440,10
20231114,134100,102940670,6440,6440,6440,6440,0
20231114,134000,102940670,6440,6440,6440,6440,0
20231114,133900,102940670,6440,6440,6440,6440,0
20231114,133800,102940670,6440,6440,6440,6440,0
20231114,133700,102940670,6440,6440,6440,6440,0
20231114,133600,102940670,6440,6440,6440,6440,0
20231114,133500,102940670,6440,6440,6440,6440,0
20231114,133400,102940670,6440,6440,6440,6440,0
20231114,133300,102940670,6440,6440,6440,6440,0
20231114,133200,102940670,6440,6440,6440,6440,0
20231114,133100,102940670,6440,6440,6440,6440,0
20231114,133000,102940670,6440,6440,6440,6440,0
20231114,132900,102940670,6440,6440,6440,6440,0
20231114,132800,102940670,6440,6440,6440,6430,18
20231114,132700,102824760,6450,6450,6450,6450,0
20231114,132600,102824760,6450,6450,6450,6450,29
20231114,132500,102637710,6450,6450,6450,6450,1
20231114,132400,102631260,6430,6430,6430,6430,0
20231114,132300,102631260,6430,6430,6430,6430,220
20231114,132200,101216660,6430,6430,6430,6430,0
20231114,132100,101216660,6430,6430,6430,6430,0
20231114,132000,101216660,6430,6430,6430,6430,0
20231114,131900,101216660,6430,6430,6430,6430,0
20231114,131800,101216660,6430,6420,6430,6390,2001
20231114,131700,88401240,6420,6420,6420,6420,0
20231114,131600,88401240,6420,6420,6420,6420,0
20231114,131500,88401240,6420,6420,6420,6420,0
20231114,131400,88401240,6420,6430,6430,6420,688
20231114,131300,83981960,6440,6440,6440,6440,0
20231114,131200,83981960,6440,6440,6440,6440,0
20231114,131100,83981960,6440,6440,6440,6440,0
20231114,131000,83981960,6440,6440,6440,6440,0
20231114,130900,83981960,6440,6440,6440,6440,0
20231114,130800,83981960,6440,6440,6440,6440,0
20231114,130700,83981960,6440,6440,6440,6440,0
20231114,130600,83981960,6440,6440,6440,6440,0
20231114,130500,83981960,6440,6440,6440,6440,0
20231114,130400,83981960,6440,6440,6440,6440,0
20231114,130300,83981960,6440,6440,6440,6440,165
20231114,130200,82919360,6440,6440,6440,6440,0
20231114,130100,82919360,6440,6440,6440,6440,2
20231114,130000,82906480,6440,6440,6440,6440,1
20231114,125900,82900040,6440,6440,6440,6440,0
20231114,125800,82900040,6440,6440,6440,6440,0
20231114,125700,82900040,6440,6440,6440,6440,0
20231114,125600,82900040,6440,6440,6440,6440,8
20231114,125500,82848520,6440,6440,6440,6440,0
20231114,125400,82848520,6440,6440,6440,6440,0
20231114,125300,82848520,6440,6440,6440,6440,2
20231114,125200,82835640,6440,6440,6440,6440,0
20231114,125100,82835640,6440,6440,6440,6440,72
20231114,125000,82371960,6430,6430,6430,6430,0
20231114,124900,82371960,6430,6460,6460,6430,1078
20231114,124800,75424970,6490,6490,6490,6490,1
20231114,124700,75418480,6490,6490,6490,6490,4
20231114,124600,75392520,6490,6490,6490,6490,200
20231114,124500,74094520,6490,6490,6490,6490,0
20231114,124400,74094520,6490,6490,6490,6490,1
20231114,124300,74088030,6490,6490,6490,6490,1
20231114,124200,74081540,6500,6500,6500,6500,0
20231114,124100,74081540,6500,6500,6500,6500,0
20231114,124000,74081540,6500,6500,6500,6500,0
20231114,123900,74081540,6500,6460,6500,6460,6
20231114,123800,74042680,6440,6440,6440,6440,0
20231114,123700,74042680,6440,6440,6440,6440,62
20231114,123600,73643400,6440,6440,6440,6440,0
20231114,123500,73643400,6440,6440,6440,6440,0
20231114,123400,73643400,6440,6440,6440,6440,1
20231114,123300,73636960,6420,6430,6430,6420,33
20231114,123200,73425090,6440,6440,6440,6440,0
20231114,123100,73425090,6440,6440,6440,6440,0
20231114,123000,73425090,6440,6440,6440,6440,4
20231114,122900,73399330,6440,6440,6440,6440,2
20231114,122800,73386450,6430,6430,6430,6430,1
20231114,122700,73380020,6430,6430,6430,6430,0
20231114,122600,73380020,6430,6430,6430,6430,0
20231114,122500,73380020,6430,6430,6430,6430,0
20231114,122400,73380020,6430,6430,6430,6430,0
20231114,122300,73380020,6430,6430,6430,6430,0
20231114,122200,73380020,6430,6430,6430,6430,0
20231114,122100,73380020,6430,6430,6430,6430,0
20231114,122000,73380020,6430,6430,6430,6430,0
20231114,121900,73380020,6430,6430,6430,6430,0
20231114,121800,73380020,6430,6430,6430,6430,2
20231114,121700,73367160,6440,6440,6440,6440,0
20231114,121600,73367160,6440,6440,6440,6440,0
20231114,121500,73367160,6440,6420,6440,6420,125
20231114,121400,72562200,6420,6420,6420,6420,0
20231114,121300,72562200,6420,6430,6430,6420,140
20231114,121200,71662460,6440,6440,6440,6440,0
20231114,121100,71662460,6440,6440,6440,6440,0
20231114,121000,71662460,6440,6440,6440,6440,15
20231114,120900,71565860,6440,6440,6440,6440,0
20231114,120800,71565860,6440,6440,6440,6440,1
20231114,120700,71559420,6440,6440,6440,6440,2
20231114,120600,71546540,6430,6430,6430,6430,0
20231114,120500,71546540,6430,6430,6430,6430,200
20231114,120400,70260540,6440,6440,6440,6440,3
20231114,120300,70241220,6440,6440,6440,6440,0
20231114,120200,70241220,6440,6440,6440,6440,75
20231114,120100,69758220,6440,6440,6440,6440,0
20231114,120000,69758220,6440,6440,6440,6440,0
20231114,115900,69758220,6440,6440,6440,6440,119
20231114,115800,68991860,6440,6440,6440,6440,0
20231114,115700,68991860,6440,6440,6440,6440,0
20231114,115600,68991860,6440,6440,6440,6440,0
20231114,115500,68991860,6440,6440,6440,6440,0
20231114,115400,68991860,6440,6440,6440,6440,0
20231114,115300,68991860,6440,6440,6440,6440,0
20231114,115200,68991860,6440,6440,6440,6440,0
20231114,115100,68991860,6440,6440,6440,6440,1
20231114,115000,68985420,6430,6430,6430,6430,0
20231114,114900,68985420,6430,6430,6430,6430,0
20231114,114800,68985420,6430,6430,6430,6430,0
20231114,114700,68985420,6430,6430,6430,6430,50
20231114,114600,68663920,6430,6430,6430,6430,0
20231114,114500,68663920,6430,6430,6430,6430,0
20231114,114400,68663920,6430,6430,6430,6430,0
20231114,114300,68663920,6430,6430,6430,6430,0
20231114,114200,68663920,6430,6430,6430,6430,0
20231114,114100,68663920,6430,6430,6430,6430,0
20231114,114000,68663920,6430,6430,6430,6430,0
20231114,113900,68663920,6430,6430,6430,6430,0
20231114,113800,68663920,6430,6430,6430,6430,5
20231114,113700,68631770,6430,6440,6440,6430,17
20231114,113600,68522360,6440,6440,6440,6440,0
20231114,113500,68522360,6440,6440,6440,6440,0
20231114,113400,68522360,6440,6440,6440,6440,0
20231114,113300,68522360,6440,6440,6440,6440,0
20231114,113200,68522360,6440,6440,6440,6440,0
20231114,113100,68522360,6440,6440,6440,6440,0
20231114,113000,68522360,6440,6440,6440,6440,0
20231114,112900,68522360,6440,6440,6440,6440,0
20231114,112800,68522360,6440,6440,6440,6440,0
20231114,112700,68522360,6440,6440,6440,6440,0
20231114,112600,68522360,6440,6430,6440,6430,10
20231114,112500,68458050,6420,6420,6420,6420,0
20231114,112400,68458050,6420,6420,6420,6420,0
20231114,112300,68458050,6420,6420,6420,6420,109
20231114,112200,67758270,6420,6440,6440,6420,151
20231114,112100,66788830,6420,6420,6420,6420,0
20231114,112000,66788830,6420,6420,6420,6420,30
20231114,111900,66596230,6420,6420,6420,6420,0
20231114,111800,66596230,6420,6420,6420,6420,0
20231114,111700,66596230,6420,6420,6420,6420,0
20231114,111600,66596230,6420,6420,6420,6420,0
20231114,111500,66596230,6420,6420,6420,6420,0
20231114,111400,66596230,6420,6420,6420,6420,1
20231114,111300,66589810,6440,6440,6440,6440,0
20231114,111200,66589810,6440,6440,6440,6440,0
20231114,111100,66589810,6440,6440,6440,6440,0
20231114,111000,66589810,6440,6440,6440,6440,0
20231114,110900,66589810,6440,6440,6440,6440,0
20231114,110800,66589810,6440,6440,6440,6440,0
20231114,110700,66589810,6440,6440,6440,6440,0
20231114,110600,66589810,6440,6440,6440,6440,0
20231114,110500,66589810,6440,6440,6440,6440,0
20231114,110400,66589810,6440,6440,6440,6440,0
20231114,110300,66589810,6440,6440,6440,6440,0
20231114,110200,66589810,6440,6440,6440,6440,110
20231114,110100,65881410,6440,6440,6440,6440,0
20231114,110000,65881410,6440,6440,6440,6440,0
20231114,105900,65881410,6440,6440,6440,6440,4
20231114,105800,65855650,6400,6400,6400,6400,354
20231114,105700,63590050,6400,6400,6400,6400,122
20231114,105600,62809250,6400,6400,6400,6390,285
20231114,105500,60985330,6400,6400,6400,6400,0
20231114,105400,60985330,6400,6400,6400,6400,50
20231114,105300,60665330,6400,6400,6400,6400,60
20231114,105200,60281330,6400,6460,6460,6400,1741
20231114,105100,49116230,6460,6460,6460,6460,0
20231114,105000,49116230,6460,6460,6460,6460,0
20231114,104900,49116230,6460,6460,6460,6460,0
20231114,104800,49116230,6460,6460,6460,6460,0
20231114,104700,49116230,6460,6460,6460,6460,0
20231114,104600,49116230,6460,6460,6460,6460,312
20231114,104500,47100710,6460,6460,6460,6460,2
20231114,104400,47087790,6470,6470,6470,6470,0
20231114,104300,47087790,6470,6470,6470,6470,0
20231114,104200,47087790,6470,6470,6470,6470,0
20231114,104100,47087790,6470,6470,6470,6470,0
20231114,104000,47087790,6470,6470,6470,6470,0
20231114,103900,47087790,6470,6470,6470,6470,115
20231114,103800,46343740,6470,6470,6470,6470,48
20231114,103700,46033180,6470,6470,6470,6470,258
20231114,103600,44363920,6480,6480,6480,6480,0
20231114,103500,44363920,6480,6480,6480,6480,0
20231114,103400,44363920,6480,6480,6480,6480,0
20231114,103300,44363920,6480,6480,6480,6480,0
20231114,103200,44363920,6480,6480,6480,6480,459
20231114,103100,41389600,6480,6480,6480,6480,123
20231114,103000,40592560,6480,6480,6480,6480,0
20231114,102900,40592560,6480,6480,6480,6480,0
20231114,102800,40592560,6480,6480,6480,6480,17
20231114,102700,40482400,6480,6480,6480,6480,0
20231114,102600,40482400,6480,6480,6480,6480,0
20231114,102500,40482400,6480,6480,6480,6480,0
20231114,102400,40482400,6480,6480,6480,6480,0
20231114,102300,40482400,6480,6480,6480,6480,0
20231114,102200,40482400,6480,6480,6480,6480,0
20231114,102100,40482400,6480,6510,6510,6480,331
20231114,102000,38335830,6510,6510,6510,6510,0
20231114,101900,38335830,6510,6510,6510,6510,0
20231114,101800,38335830,6510,6510,6510,6510,0
20231114,101700,38335830,6510,6510,6510,6510,0
20231114,101600,38335830,6510,6510,6510,6510,0
20231114,101500,38335830,6510,6510,6510,6510,1
20231114,101400,38329320,6500,6500,6500,6500,0
20231114,101300,38329320,6500,6500,6500,6500,0
20231114,101200,38329320,6500,6500,6500,6500,1
20231114,101100,38322820,6530,6530,6530,6530,0
20231114,101000,38322820,6530,6530,6530,6530,0
20231114,100900,38322820,6530,6530,6530,6530,0
20231114,100800,38322820,6530,6530,6530,6530,0
20231114,100700,38322820,6530,6530,6530,6530,0
20231114,100600,38322820,6530,6530,6530,6530,0
20231114,100500,38322820,6530,6530,6530,6530,0
20231114,100400,38322820,6530,6530,6530,6530,0
20231114,100300,38322820,6530,6530,6530,6530,0
20231114,100200,38322820,6530,6530,6530,6530,0
20231114,100100,38322820,6530,6530,6530,6530,0
20231114,100000,38322820,6530,6520,6530,6520,2
20231114,095900,38309770,6530,6520,6530,6520,45
20231114,095800,38016140,6530,6530,6530,6530,0
20231114,095700,38016140,6530,6530,6530,6530,0
20231114,095600,38016140,6530,6530,6530,6530,0
20231114,095500,38016140,6530,6530,6530,6530,0
20231114,095400,38016140,6530,6530,6530,6530,0
20231114,095300,38016140,6530,6530,6530,6530,0
20231114,095200,38016140,6530,6530,6530,6530,0
20231114,095100,38016140,6530,6530,6530,6530,0
20231114,095000,38016140,6530,6530,6530,6530,0
20231114,094900,38016140,6530,6490,6530,6490,47
20231114,094800,37710500,6490,6490,6490,6490,0
20231114,094700,37710500,6490,6520,6520,6490,572
20231114,094600,33990340,6530,6530,6530,6530,0
20231114,094500,33990340,6530,6530,6530,6530,62
20231114,094400,33585480,6550,6550,6550,6550,93
20231114,094300,32976330,6560,6540,6560,6540,142
20231114,094200,32046230,6550,6520,6550,6520,35
20231114,094100,31817970,6520,6520,6520,6520,12
20231114,094000,31739730,6510,6510,6510,6510,72
20231114,093900,31271010,6500,6500,6500,6500,19
20231114,093800,31147510,6500,6500,6500,6500,0
20231114,093700,31147510,6500,6480,6500,6480,311
20231114,093600,29132200,6480,6470,6480,6470,153
20231114,093500,28142020,6470,6450,6470,6450,291
20231114,093400,26265040,6420,6420,6420,6420,0
20231114,093300,26265040,6420,6430,6430,6420,65
20231114,093200,25847710,6440,6440,6440,6440,88
20231114,093100,25280990,6440,6440,6440,6440,1
20231114,093000,25274550,6440,6440,6440,6440,1
20231114,092900,25268110,6410,6410,6410,6410,0
20231114,092800,25268110,6410,6420,6420,6410,420
20231114,092700,22574910,6420,6420,6420,6390,501
20231114,092600,19366820,6400,6400,6400,6400,0
20231114,092500,19366820,6400,6420,6420,6400,1319
20231114,092400,10916300,6450,6450,6450,6430,578
20231114,092300,7199660,6440,6440,6440,6440,0
20231114,092200,7199660,6440,6440,6440,6440,93
20231114,092100,6600740,6440,6450,6450,6440,151
20231114,092000,5627960,6450,6460,6460,6450,123
20231114,091900,4834410,6460,6470,6470,6460,55
20231114,091800,4478810,6470,6470,6470,6470,29
20231114,091700,4291180,6470,6480,6480,6470,60
20231114,091600,3902480,6480,6480,6480,6480,7
20231114,091500,3857120,6480,6480,6480,6480,0
20231114,091400,3857120,6480,6490,6490,6480,38
20231114,091300,3610670,6500,6500,6500,6500,0
20231114,091200,3610670,6500,6500,6500,6500,0
20231114,091100,3610670,6500,6500,6500,6500,10
20231114,091000,3545670,6500,6500,6500,6500,143
20231114,090900,2616170,6510,6510,6510,6510,12
20231114,090800,2538050,6510,6510,6520,6500,144
20231114,090700,1601110,6510,6530,6530,6510,31
20231114,090600,1399010,6530,6530,6540,6530,47
20231114,090500,1091700,6550,6550,6550,6550,0
20231114,090400,1091700,6550,6530,6550,6530,11
20231114,090300,1019760,6550,6550,6550,6550,0
20231114,090200,1019760,6550,6540,6550,6540,6
20231114,090100,980510,6540,6530,6540,6530,40
20231114,090000,719080,6530,6540,6540,6530,110