KissMeData/170030/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,202500,534986990,6840,6840,6840,6840,1642
20231114,202400,534986990,6840,6840,6840,6840,0
20231114,202300,534986990,6840,6840,6840,6840,0
20231114,202200,534986990,6840,6840,6840,6840,0
20231114,202100,534986990,6840,6840,6840,6840,0
20231114,202000,534986990,6840,6840,6840,6840,0
20231114,201900,534986990,6840,6840,6840,6840,0
20231114,201800,534986990,6840,6840,6840,6840,0
20231114,201700,534986990,6840,6840,6840,6840,0
20231114,201600,534986990,6840,6840,6840,6840,0
20231114,201500,534986990,6840,6840,6840,6840,0
20231114,201400,534986990,6840,6840,6840,6840,0
20231114,201300,534986990,6840,6840,6840,6840,0
20231114,201200,534986990,6840,6840,6840,6840,0
20231114,201100,534986990,6840,6840,6840,6840,0
20231114,201000,534986990,6840,6840,6840,6840,0
20231114,200900,534986990,6840,6840,6840,6840,0
20231114,200800,534986990,6840,6840,6840,6840,0
20231114,200700,534986990,6840,6840,6840,6840,0
20231114,200600,534986990,6840,6840,6840,6840,0
20231114,200500,534986990,6840,6840,6840,6840,0
20231114,200400,534986990,6840,6840,6840,6840,0
20231114,200300,534986990,6840,6840,6840,6840,0
20231114,200200,534986990,6840,6840,6840,6840,0
20231114,200100,534986990,6840,6840,6840,6840,0
20231114,200000,534986990,6840,6840,6840,6840,0
20231114,195900,534986990,6840,6840,6840,6840,0
20231114,195800,534986990,6840,6840,6840,6840,0
20231114,195700,534986990,6840,6840,6840,6840,0
20231114,195600,534986990,6840,6840,6840,6840,0
20231114,195500,534986990,6840,6840,6840,6840,1642
20231114,195400,534986990,6840,6840,6840,6840,0
20231114,195300,534986990,6840,6840,6840,6840,0
20231114,195200,534986990,6840,6840,6840,6840,0
20231114,195100,534986990,6840,6840,6840,6840,0
20231114,195000,534986990,6840,6840,6840,6840,0
20231114,194900,534986990,6840,6840,6840,6840,0
20231114,194800,534986990,6840,6840,6840,6840,0
20231114,194700,534986990,6840,6840,6840,6840,0
20231114,194600,534986990,6840,6840,6840,6840,0
20231114,194500,534986990,6840,6840,6840,6840,0
20231114,194400,534986990,6840,6840,6840,6840,0
20231114,194300,534986990,6840,6840,6840,6840,0
20231114,194200,534986990,6840,6840,6840,6840,0
20231114,194100,534986990,6840,6840,6840,6840,0
20231114,194000,534986990,6840,6840,6840,6840,0
20231114,193900,534986990,6840,6840,6840,6840,0
20231114,193800,534986990,6840,6840,6840,6840,0
20231114,193700,534986990,6840,6840,6840,6840,0
20231114,193600,534986990,6840,6840,6840,6840,0
20231114,193500,534986990,6840,6840,6840,6840,0
20231114,193400,534986990,6840,6840,6840,6840,0
20231114,193300,534986990,6840,6840,6840,6840,0
20231114,193200,534986990,6840,6840,6840,6840,0
20231114,193100,534986990,6840,6840,6840,6840,0
20231114,193000,534986990,6840,6840,6840,6840,0
20231114,192900,534986990,6840,6840,6840,6840,0
20231114,192800,534986990,6840,6840,6840,6840,0
20231114,192700,534986990,6840,6840,6840,6840,0
20231114,192600,534986990,6840,6840,6840,6840,0
20231114,192500,534986990,6840,6840,6840,6840,1642
20231114,192400,534986990,6840,6840,6840,6840,0
20231114,192300,534986990,6840,6840,6840,6840,0
20231114,192200,534986990,6840,6840,6840,6840,0
20231114,192100,534986990,6840,6840,6840,6840,0
20231114,192000,534986990,6840,6840,6840,6840,0
20231114,191900,534986990,6840,6840,6840,6840,0
20231114,191800,534986990,6840,6840,6840,6840,0
20231114,191700,534986990,6840,6840,6840,6840,0
20231114,191600,534986990,6840,6840,6840,6840,0
20231114,191500,534986990,6840,6840,6840,6840,0
20231114,191400,534986990,6840,6840,6840,6840,0
20231114,191300,534986990,6840,6840,6840,6840,0
20231114,191200,534986990,6840,6840,6840,6840,0
20231114,191100,534986990,6840,6840,6840,6840,0
20231114,191000,534986990,6840,6840,6840,6840,0
20231114,190900,534986990,6840,6840,6840,6840,0
20231114,190800,534986990,6840,6840,6840,6840,0
20231114,190700,534986990,6840,6840,6840,6840,0
20231114,190600,534986990,6840,6840,6840,6840,0
20231114,190500,534986990,6840,6840,6840,6840,0
20231114,190400,534986990,6840,6840,6840,6840,0
20231114,190300,534986990,6840,6840,6840,6840,0
20231114,190200,534986990,6840,6840,6840,6840,0
20231114,190100,534986990,6840,6840,6840,6840,0
20231114,190000,534986990,6840,6840,6840,6840,0
20231114,185900,534986990,6840,6840,6840,6840,0
20231114,185800,534986990,6840,6840,6840,6840,0
20231114,185700,534986990,6840,6840,6840,6840,0
20231114,185600,534986990,6840,6840,6840,6840,0
20231114,185500,534986990,6840,6840,6840,6840,1642
20231114,185400,534986990,6840,6840,6840,6840,0
20231114,185300,534986990,6840,6840,6840,6840,0
20231114,185200,534986990,6840,6840,6840,6840,0
20231114,185100,534986990,6840,6840,6840,6840,0
20231114,185000,534986990,6840,6840,6840,6840,0
20231114,184900,534986990,6840,6840,6840,6840,0
20231114,184800,534986990,6840,6840,6840,6840,0
20231114,184700,534986990,6840,6840,6840,6840,0
20231114,184600,534986990,6840,6840,6840,6840,0
20231114,184500,534986990,6840,6840,6840,6840,0
20231114,184400,534986990,6840,6840,6840,6840,0
20231114,184300,534986990,6840,6840,6840,6840,0
20231114,184200,534986990,6840,6840,6840,6840,0
20231114,184100,534986990,6840,6840,6840,6840,0
20231114,184000,534986990,6840,6840,6840,6840,0
20231114,183900,534986990,6840,6840,6840,6840,0
20231114,183800,534986990,6840,6840,6840,6840,0
20231114,183700,534986990,6840,6840,6840,6840,0
20231114,183600,534986990,6840,6840,6840,6840,0
20231114,183500,534986990,6840,6840,6840,6840,0
20231114,183400,534986990,6840,6840,6840,6840,0
20231114,183300,534986990,6840,6840,6840,6840,0
20231114,183200,534986990,6840,6840,6840,6840,0
20231114,183100,534986990,6840,6840,6840,6840,0
20231114,183000,534986990,6840,6840,6840,6840,0
20231114,182900,534986990,6840,6840,6840,6840,0
20231114,182800,534986990,6840,6840,6840,6840,0
20231114,182700,534986990,6840,6840,6840,6840,0
20231114,182600,534986990,6840,6840,6840,6840,0
20231114,182500,534986990,6840,6840,6840,6840,1642
20231114,182400,534986990,6840,6840,6840,6840,0
20231114,182300,534986990,6840,6840,6840,6840,0
20231114,182200,534986990,6840,6840,6840,6840,0
20231114,182100,534986990,6840,6840,6840,6840,0
20231114,182000,534986990,6840,6840,6840,6840,0
20231114,181900,534986990,6840,6840,6840,6840,0
20231114,181800,534986990,6840,6840,6840,6840,0
20231114,181700,534986990,6840,6840,6840,6840,0
20231114,181600,534986990,6840,6840,6840,6840,0
20231114,181500,534986990,6840,6840,6840,6840,0
20231114,181400,534986990,6840,6840,6840,6840,0
20231114,181300,534986990,6840,6840,6840,6840,0
20231114,181200,534986990,6840,6840,6840,6840,0
20231114,181100,534986990,6840,6840,6840,6840,0
20231114,181000,534986990,6840,6840,6840,6840,0
20231114,180900,534986990,6840,6840,6840,6840,0
20231114,180800,534986990,6840,6840,6840,6840,0
20231114,180700,534986990,6840,6840,6840,6840,0
20231114,180600,534986990,6840,6840,6840,6840,0
20231114,180500,534986990,6840,6840,6840,6840,0
20231114,180400,534986990,6840,6840,6840,6840,0
20231114,180300,534986990,6840,6840,6840,6840,0
20231114,180200,534986990,6840,6840,6840,6840,0
20231114,180100,534986990,6840,6840,6840,6840,0
20231114,180000,534986990,6840,6840,6840,6840,0
20231114,175900,534986990,6840,6840,6840,6840,0
20231114,175800,534986990,6840,6840,6840,6840,0
20231114,175700,534986990,6840,6840,6840,6840,0
20231114,175600,534986990,6840,6840,6840,6840,0
20231114,175500,534986990,6840,6840,6840,6840,1642
20231114,175400,534986990,6840,6840,6840,6840,0
20231114,175300,534986990,6840,6840,6840,6840,0
20231114,175200,534986990,6840,6840,6840,6840,0
20231114,175100,534986990,6840,6840,6840,6840,0
20231114,175000,534986990,6840,6840,6840,6840,0
20231114,174900,534986990,6840,6840,6840,6840,0
20231114,174800,534986990,6840,6840,6840,6840,0
20231114,174700,534986990,6840,6840,6840,6840,0
20231114,174600,534986990,6840,6840,6840,6840,0
20231114,174500,534986990,6840,6840,6840,6840,0
20231114,174400,534986990,6840,6840,6840,6840,0
20231114,174300,534986990,6840,6840,6840,6840,0
20231114,174200,534986990,6840,6840,6840,6840,0
20231114,174100,534986990,6840,6840,6840,6840,0
20231114,174000,534986990,6840,6840,6840,6840,0
20231114,173900,534986990,6840,6840,6840,6840,0
20231114,173800,534986990,6840,6840,6840,6840,0
20231114,173700,534986990,6840,6840,6840,6840,0
20231114,173600,534986990,6840,6840,6840,6840,0
20231114,173500,534986990,6840,6840,6840,6840,0
20231114,173400,534986990,6840,6840,6840,6840,0
20231114,173300,534986990,6840,6840,6840,6840,0
20231114,173200,534986990,6840,6840,6840,6840,0
20231114,173100,534986990,6840,6840,6840,6840,0
20231114,173000,534986990,6840,6840,6840,6840,0
20231114,172900,534986990,6840,6840,6840,6840,0
20231114,172800,534986990,6840,6840,6840,6840,0
20231114,172700,534986990,6840,6840,6840,6840,0
20231114,172600,534986990,6840,6840,6840,6840,0
20231114,172500,534986990,6840,6840,6840,6840,1642
20231114,172400,534986990,6840,6840,6840,6840,0
20231114,172300,534986990,6840,6840,6840,6840,0
20231114,172200,534986990,6840,6840,6840,6840,0
20231114,172100,534986990,6840,6840,6840,6840,0
20231114,172000,534986990,6840,6840,6840,6840,0
20231114,171900,534986990,6840,6840,6840,6840,0
20231114,171800,534986990,6840,6840,6840,6840,0
20231114,171700,534986990,6840,6840,6840,6840,0
20231114,171600,534986990,6840,6840,6840,6840,0
20231114,171500,534986990,6840,6840,6840,6840,0
20231114,171400,534986990,6840,6840,6840,6840,0
20231114,171300,534986990,6840,6840,6840,6840,0
20231114,171200,534986990,6840,6840,6840,6840,0
20231114,171100,534986990,6840,6840,6840,6840,0
20231114,171000,534986990,6840,6840,6840,6840,0
20231114,170900,534986990,6840,6840,6840,6840,0
20231114,170800,534986990,6840,6840,6840,6840,0
20231114,170700,534986990,6840,6840,6840,6840,0
20231114,170600,534986990,6840,6840,6840,6840,0
20231114,170500,534986990,6840,6840,6840,6840,0
20231114,170400,534986990,6840,6840,6840,6840,0
20231114,170300,534986990,6840,6840,6840,6840,0
20231114,170200,534986990,6840,6840,6840,6840,0
20231114,170100,534986990,6840,6840,6840,6840,0
20231114,170000,534986990,6840,6840,6840,6840,0
20231114,165900,534986990,6840,6840,6840,6840,0
20231114,165800,534986990,6840,6840,6840,6840,0
20231114,165700,534986990,6840,6840,6840,6840,0
20231114,165600,534986990,6840,6840,6840,6840,0
20231114,165500,534986990,6840,6840,6840,6840,1642
20231114,165400,534986990,6840,6840,6840,6840,0
20231114,165300,534986990,6840,6840,6840,6840,0
20231114,165200,534986990,6840,6840,6840,6840,0
20231114,165100,534986990,6840,6840,6840,6840,0
20231114,165000,534986990,6840,6840,6840,6840,0
20231114,164900,534986990,6840,6840,6840,6840,0
20231114,164800,534986990,6840,6840,6840,6840,0
20231114,164700,534986990,6840,6840,6840,6840,0
20231114,164600,534986990,6840,6840,6840,6840,0
20231114,164500,534986990,6840,6840,6840,6840,0
20231114,164400,534986990,6840,6840,6840,6840,0
20231114,164300,534986990,6840,6840,6840,6840,0
20231114,164200,534986990,6840,6840,6840,6840,0
20231114,164100,534986990,6840,6840,6840,6840,0
20231114,164000,534986990,6840,6840,6840,6840,0
20231114,163900,534986990,6840,6840,6840,6840,0
20231114,163800,534986990,6840,6840,6840,6840,0
20231114,163700,534986990,6840,6840,6840,6840,0
20231114,163600,534986990,6840,6840,6840,6840,0
20231114,163500,534986990,6840,6840,6840,6840,0
20231114,163400,534986990,6840,6840,6840,6840,0
20231114,163300,534986990,6840,6840,6840,6840,0
20231114,163200,534986990,6840,6840,6840,6840,0
20231114,163100,534986990,6840,6840,6840,6840,0
20231114,163000,534986990,6840,6840,6840,6840,0
20231114,162900,534986990,6840,6840,6840,6840,0
20231114,162800,534986990,6840,6840,6840,6840,0
20231114,162700,534986990,6840,6840,6840,6840,0
20231114,162600,534986990,6840,6840,6840,6840,0
20231114,162500,534986990,6840,6840,6840,6840,1642
20231114,162400,534986990,6840,6840,6840,6840,0
20231114,162300,534986990,6840,6840,6840,6840,0
20231114,162200,534986990,6840,6840,6840,6840,0
20231114,162100,534986990,6840,6840,6840,6840,0
20231114,162000,534986990,6840,6840,6840,6840,0
20231114,161900,534986990,6840,6840,6840,6840,0
20231114,161800,534986990,6840,6840,6840,6840,0
20231114,161700,534986990,6840,6840,6840,6840,0
20231114,161600,534986990,6840,6840,6840,6840,0
20231114,161500,534986990,6840,6840,6840,6840,0
20231114,161400,534986990,6840,6840,6840,6840,0
20231114,161300,534986990,6840,6840,6840,6840,0
20231114,161200,534986990,6840,6840,6840,6840,0
20231114,161100,534986990,6840,6840,6840,6840,0
20231114,161000,534986990,6840,6840,6840,6840,0
20231114,160900,534986990,6840,6840,6840,6840,0
20231114,160800,534986990,6840,6840,6840,6840,0
20231114,160700,534986990,6840,6840,6840,6840,0
20231114,160600,534986990,6840,6840,6840,6840,0
20231114,160500,534986990,6840,6840,6840,6840,0
20231114,160400,534986990,6840,6840,6840,6840,0
20231114,160300,534986990,6840,6840,6840,6840,0
20231114,160200,534986990,6840,6840,6840,6840,0
20231114,160100,534986990,6840,6840,6840,6840,0
20231114,160000,534986990,6840,6840,6840,6840,0
20231114,155900,534986990,6840,6840,6840,6840,0
20231114,155800,534986990,6840,6840,6840,6840,0
20231114,155700,534986990,6840,6840,6840,6840,0
20231114,155600,534986990,6840,6840,6840,6840,0
20231114,155500,534986990,6840,6840,6840,6840,1642
20231114,155400,534986990,6840,6840,6840,6840,0
20231114,155300,534986990,6840,6840,6840,6840,0
20231114,155200,534986990,6840,6840,6840,6840,0
20231114,155100,534986990,6840,6840,6840,6840,0
20231114,155000,534986990,6840,6840,6840,6840,0
20231114,154900,534986990,6840,6840,6840,6840,0
20231114,154800,534986990,6840,6840,6840,6840,0
20231114,154700,534986990,6840,6840,6840,6840,0
20231114,154600,534986990,6840,6840,6840,6840,0
20231114,154500,534986990,6840,6840,6840,6840,0
20231114,154400,534986990,6840,6840,6840,6840,0
20231114,154300,534986990,6840,6840,6840,6840,0
20231114,154200,534986990,6840,6840,6840,6840,0
20231114,154100,534986990,6840,6840,6840,6840,0
20231114,154000,534986990,6840,6840,6840,6840,0
20231114,153900,534986990,6840,6840,6840,6840,0
20231114,153800,534986990,6840,6840,6840,6840,0
20231114,153700,534986990,6840,6840,6840,6840,0
20231114,153600,534986990,6840,6840,6840,6840,0
20231114,153500,534986990,6840,6840,6840,6840,0
20231114,153400,534986990,6840,6840,6840,6840,0
20231114,153300,534986990,6840,6840,6840,6840,0
20231114,153200,534986990,6840,6840,6840,6840,0
20231114,153100,534986990,6840,6840,6840,6840,0
20231114,153000,534986990,6840,6840,6840,6840,1642
20231114,152900,523755710,6850,6850,6850,6850,0
20231114,152800,523755710,6850,6850,6850,6850,0
20231114,152700,523755710,6850,6850,6850,6850,0
20231114,152600,523755710,6850,6850,6850,6850,0
20231114,152500,523755710,6850,6850,6850,6850,0
20231114,152400,523755710,6850,6850,6850,6850,0
20231114,152300,523755710,6850,6850,6850,6850,0
20231114,152200,523755710,6850,6850,6850,6850,0
20231114,152100,523755710,6850,6850,6850,6850,0
20231114,152000,523755710,6850,6850,6850,6850,0
20231114,151900,523755710,6850,6840,6850,6840,20
20231114,151800,523618810,6850,6850,6850,6850,2
20231114,151700,523605110,6840,6840,6840,6840,20
20231114,151600,523468310,6850,6840,6850,6840,120
20231114,151500,522647410,6840,6820,6840,6820,400
20231114,151400,519917410,6820,6820,6820,6820,308
20231114,151300,517816850,6820,6850,6850,6820,74
20231114,151200,517311120,6840,6840,6840,6840,9
20231114,151100,517249560,6850,6850,6850,6850,0
20231114,151000,517249560,6850,6850,6850,6850,67
20231114,150900,516790610,6850,6850,6860,6850,1952
20231114,150800,503419390,6850,6850,6850,6850,200
20231114,150700,502049390,6850,6840,6850,6840,103
20231114,150600,501344840,6840,6840,6840,6840,0
20231114,150500,501344840,6840,6840,6850,6840,759
20231114,150400,496152700,6850,6850,6850,6850,0
20231114,150300,496152700,6850,6840,6850,6840,1587
20231114,150200,485297610,6840,6840,6840,6840,200
20231114,150100,483929610,6840,6840,6840,6840,0
20231114,150000,483929610,6840,6840,6840,6840,62
20231114,145900,483505530,6830,6830,6830,6830,0
20231114,145800,483505530,6830,6830,6830,6830,169
20231114,145700,482351260,6830,6830,6830,6830,100
20231114,145600,481668260,6830,6830,6840,6830,351
20231114,145500,479270920,6830,6830,6830,6830,1
20231114,145400,479264090,6830,6840,6840,6830,344
20231114,145300,476912530,6830,6830,6830,6830,84
20231114,145200,476338810,6830,6840,6840,6830,300
20231114,145100,474287810,6840,6840,6840,6840,0
20231114,145000,474287810,6840,6840,6840,6840,500
20231114,144900,470867810,6840,6840,6840,6840,1
20231114,144800,470860970,6830,6830,6830,6830,4
20231114,144700,470833650,6840,6820,6840,6820,51
20231114,144600,470485810,6830,6830,6830,6830,565
20231114,144500,466626860,6830,6830,6830,6830,0
20231114,144400,466626860,6830,6830,6830,6830,0
20231114,144300,466626860,6830,6820,6830,6820,335
20231114,144200,464340160,6830,6830,6830,6830,0
20231114,144100,464340160,6830,6830,6830,6830,40
20231114,144000,464066960,6830,6820,6830,6820,361
20231114,143900,461604930,6820,6830,6830,6820,33
20231114,143800,461379860,6820,6820,6830,6820,302
20231114,143700,459320210,6820,6830,6830,6800,837
20231114,143600,453618610,6820,6820,6820,6820,175
20231114,143500,452425110,6820,6820,6820,6820,0
20231114,143400,452425110,6820,6820,6820,6820,0
20231114,143300,452425110,6820,6820,6820,6820,314
20231114,143200,450283630,6820,6810,6820,6810,71
20231114,143100,449800110,6810,6810,6810,6810,1
20231114,143000,449793300,6810,6810,6810,6810,0
20231114,142900,449793300,6810,6810,6810,6810,0
20231114,142800,449793300,6810,6810,6810,6810,20
20231114,142700,449657100,6820,6820,6820,6820,0
20231114,142600,449657100,6820,6820,6820,6820,0
20231114,142500,449657100,6820,6820,6820,6820,0
20231114,142400,449657100,6820,6820,6820,6820,0
20231114,142300,449657100,6820,6820,6820,6820,0
20231114,142200,449657100,6820,6810,6820,6810,294
20231114,142100,447653320,6800,6800,6800,6800,0
20231114,142000,447653320,6800,6800,6800,6800,0
20231114,141900,447653320,6800,6800,6800,6800,0
20231114,141800,447653320,6800,6800,6800,6800,0
20231114,141700,447653320,6800,6800,6800,6800,0
20231114,141600,447653320,6800,6800,6800,6800,0
20231114,141500,447653320,6800,6800,6800,6800,2
20231114,141400,447639720,6800,6800,6800,6800,5
20231114,141300,447605720,6800,6810,6810,6800,150
20231114,141200,446585420,6810,6810,6810,6810,0
20231114,141100,446585420,6810,6810,6810,6810,0
20231114,141000,446585420,6810,6810,6810,6810,0
20231114,140900,446585420,6810,6810,6810,6810,0
20231114,140800,446585420,6810,6810,6810,6810,0
20231114,140700,446585420,6810,6810,6810,6810,0
20231114,140600,446585420,6810,6810,6810,6810,0
20231114,140500,446585420,6810,6810,6810,6810,0
20231114,140400,446585420,6810,6810,6810,6810,0
20231114,140300,446585420,6810,6810,6810,6810,0
20231114,140200,446585420,6810,6810,6810,6810,50
20231114,140100,446244920,6800,6800,6800,6800,0
20231114,140000,446244920,6800,6810,6810,6800,540
20231114,135900,442569920,6780,6780,6780,6780,0
20231114,135800,442569920,6780,6780,6780,6780,0
20231114,135700,442569920,6780,6790,6790,6780,52
20231114,135600,442217030,6790,6790,6790,6790,0
20231114,135500,442217030,6790,6790,6790,6790,0
20231114,135400,442217030,6790,6790,6790,6790,0
20231114,135300,442217030,6790,6800,6830,6790,5715
20231114,135200,403230740,6790,6790,6790,6790,0
20231114,135100,403230740,6790,6790,6790,6790,0
20231114,135000,403230740,6790,6790,6790,6790,130
20231114,134900,402348040,6790,6790,6790,6790,0
20231114,134800,402348040,6790,6790,6790,6790,600
20231114,134700,398274040,6790,6790,6790,6790,0
20231114,134600,398274040,6790,6790,6790,6790,0
20231114,134500,398274040,6790,6790,6790,6790,36
20231114,134400,398029600,6790,6790,6790,6790,0
20231114,134300,398029600,6790,6790,6790,6790,22
20231114,134200,397880220,6820,6820,6820,6820,0
20231114,134100,397880220,6820,6820,6820,6820,0
20231114,134000,397880220,6820,6820,6820,6820,0
20231114,133900,397880220,6820,6820,6820,6820,0
20231114,133800,397880220,6820,6820,6820,6820,22
20231114,133700,397730180,6820,6820,6820,6820,0
20231114,133600,397730180,6820,6810,6820,6810,6
20231114,133500,397689310,6810,6800,6810,6800,652
20231114,133400,393255700,6800,6800,6800,6800,0
20231114,133300,393255700,6800,6800,6800,6800,0
20231114,133200,393255700,6800,6800,6800,6800,0
20231114,133100,393255700,6800,6800,6800,6800,1
20231114,133000,393248900,6800,6800,6800,6800,0
20231114,132900,393248900,6800,6800,6800,6800,90
20231114,132800,392636900,6800,6800,6800,6800,11
20231114,132700,392562100,6810,6810,6810,6810,0
20231114,132600,392562100,6810,6810,6810,6810,0
20231114,132500,392562100,6810,6810,6810,6810,0
20231114,132400,392562100,6810,6810,6810,6810,606
20231114,132300,388435240,6810,6810,6810,6810,30
20231114,132200,388230940,6810,6810,6810,6810,0
20231114,132100,388230940,6810,6810,6810,6810,0
20231114,132000,388230940,6810,6810,6810,6810,2
20231114,131900,388217320,6800,6800,6800,6800,0
20231114,131800,388217320,6800,6800,6800,6800,0
20231114,131700,388217320,6800,6800,6800,6800,50
20231114,131600,387877320,6810,6810,6810,6810,232
20231114,131500,386297400,6810,6790,6810,6790,5421
20231114,131400,349434420,6780,6780,6780,6780,0
20231114,131300,349434420,6780,6790,6790,6780,16
20231114,131200,349325800,6780,6780,6780,6780,0
20231114,131100,349325800,6780,6790,6790,6780,17
20231114,131000,349210380,6790,6790,6790,6790,0
20231114,130900,349210380,6790,6790,6790,6790,0
20231114,130800,349210380,6790,6790,6790,6790,0
20231114,130700,349210380,6790,6790,6790,6790,0
20231114,130600,349210380,6790,6790,6790,6790,0
20231114,130500,349210380,6790,6790,6790,6790,7
20231114,130400,349162850,6780,6780,6780,6780,0
20231114,130300,349162850,6780,6780,6780,6780,10
20231114,130200,349095050,6800,6800,6800,6800,0
20231114,130100,349095050,6800,6800,6800,6800,0
20231114,130000,349095050,6800,6800,6800,6800,0
20231114,125900,349095050,6800,6800,6800,6800,0
20231114,125800,349095050,6800,6800,6800,6800,0
20231114,125700,349095050,6800,6800,6800,6800,0
20231114,125600,349095050,6800,6800,6800,6800,0
20231114,125500,349095050,6800,6800,6800,6800,1
20231114,125400,349088250,6790,6790,6790,6790,80
20231114,125300,348545050,6780,6780,6780,6780,0
20231114,125200,348545050,6780,6780,6780,6780,0
20231114,125100,348545050,6780,6780,6780,6780,0
20231114,125000,348545050,6780,6780,6780,6780,0
20231114,124900,348545050,6780,6780,6780,6780,0
20231114,124800,348545050,6780,6780,6780,6780,1
20231114,124700,348538270,6800,6800,6800,6780,604
20231114,124600,344432130,6780,6780,6780,6780,3
20231114,124500,344411790,6800,6800,6800,6800,0
20231114,124400,344411790,6800,6800,6800,6800,0
20231114,124300,344411790,6800,6800,6800,6800,0
20231114,124200,344411790,6800,6800,6800,6800,0
20231114,124100,344411790,6800,6800,6800,6800,3
20231114,124000,344391390,6790,6790,6790,6790,0
20231114,123900,344391390,6790,6790,6790,6790,100
20231114,123800,343712390,6780,6780,6780,6780,0
20231114,123700,343712390,6780,6780,6780,6780,0
20231114,123600,343712390,6780,6790,6790,6780,9
20231114,123500,343651290,6770,6770,6770,6770,0
20231114,123400,343651290,6770,6770,6770,6770,0
20231114,123300,343651290,6770,6770,6770,6770,0
20231114,123200,343651290,6770,6770,6770,6770,0
20231114,123100,343651290,6770,6770,6770,6770,22
20231114,123000,343502350,6800,6800,6800,6800,0
20231114,122900,343502350,6800,6800,6800,6800,7
20231114,122800,343454750,6770,6770,6770,6770,100
20231114,122700,342777750,6760,6760,6760,6760,0
20231114,122600,342777750,6760,6760,6760,6760,0
20231114,122500,342777750,6760,6760,6760,6760,0
20231114,122400,342777750,6760,6780,6780,6760,452
20231114,122300,339713990,6760,6760,6760,6760,0
20231114,122200,339713990,6760,6760,6760,6760,0
20231114,122100,339713990,6760,6760,6760,6760,0
20231114,122000,339713990,6760,6760,6760,6760,0
20231114,121900,339713990,6760,6760,6760,6760,190
20231114,121800,338429590,6770,6770,6770,6770,0
20231114,121700,338429590,6770,6760,6770,6730,1123
20231114,121600,330855580,6760,6760,6760,6760,1
20231114,121500,330848820,6760,6760,6760,6760,148
20231114,121400,329848340,6760,6770,6770,6750,133
20231114,121300,328949930,6780,6780,6780,6780,107
20231114,121200,328224470,6790,6790,6790,6790,0
20231114,121100,328224470,6790,6790,6790,6790,0
20231114,121000,328224470,6790,6790,6790,6790,10
20231114,120900,328156570,6800,6800,6800,6800,0
20231114,120800,328156570,6800,6800,6800,6800,0
20231114,120700,328156570,6800,6800,6800,6800,0
20231114,120600,328156570,6800,6800,6800,6800,1
20231114,120500,328149770,6810,6810,6810,6810,0
20231114,120400,328149770,6810,6810,6810,6810,0
20231114,120300,328149770,6810,6810,6810,6810,0
20231114,120200,328149770,6810,6810,6810,6810,0
20231114,120100,328149770,6810,6810,6810,6810,10
20231114,120000,328081670,6780,6780,6780,6780,0
20231114,115900,328081670,6780,6800,6800,6780,9
20231114,115800,328020550,6780,6780,6780,6780,0
20231114,115700,328020550,6780,6780,6780,6780,0
20231114,115600,328020550,6780,6780,6780,6780,0
20231114,115500,328020550,6780,6770,6790,6770,596
20231114,115400,323980530,6780,6780,6780,6780,700
20231114,115300,319234530,6780,6780,6780,6780,0
20231114,115200,319234530,6780,6780,6780,6780,9
20231114,115100,319173510,6780,6780,6780,6780,15
20231114,115000,319071810,6780,6780,6780,6780,90
20231114,114900,318461610,6780,6780,6780,6780,0
20231114,114800,318461610,6780,6780,6780,6780,0
20231114,114700,318461610,6780,6780,6780,6780,0
20231114,114600,318461610,6780,6780,6780,6780,0
20231114,114500,318461610,6780,6780,6780,6780,1
20231114,114400,318454830,6790,6790,6790,6790,100
20231114,114300,317775830,6790,6790,6790,6790,0
20231114,114200,317775830,6790,6790,6790,6790,0
20231114,114100,317775830,6790,6790,6790,6790,0
20231114,114000,317775830,6790,6790,6790,6790,0
20231114,113900,317775830,6790,6790,6790,6790,0
20231114,113800,317775830,6790,6790,6790,6790,0
20231114,113700,317775830,6790,6790,6790,6790,0
20231114,113600,317775830,6790,6790,6790,6790,0
20231114,113500,317775830,6790,6790,6790,6790,0
20231114,113400,317775830,6790,6790,6790,6790,0
20231114,113300,317775830,6790,6790,6790,6790,100
20231114,113200,317096830,6790,6790,6790,6790,0
20231114,113100,317096830,6790,6790,6790,6790,0
20231114,113000,317096830,6790,6800,6800,6790,126
20231114,112900,316240180,6800,6800,6800,6800,0
20231114,112800,316240180,6800,6800,6800,6800,0
20231114,112700,316240180,6800,6800,6800,6800,10
20231114,112600,316172180,6800,6800,6800,6800,50
20231114,112500,315832180,6800,6800,6800,6800,0
20231114,112400,315832180,6800,6800,6800,6800,0
20231114,112300,315832180,6800,6800,6800,6800,329
20231114,112200,313594980,6800,6800,6800,6800,0
20231114,112100,313594980,6800,6800,6800,6800,0
20231114,112000,313594980,6800,6800,6800,6800,0
20231114,111900,313594980,6800,6800,6800,6800,0
20231114,111800,313594980,6800,6800,6800,6800,0
20231114,111700,313594980,6800,6800,6800,6800,0
20231114,111600,313594980,6800,6800,6800,6800,5
20231114,111500,313560980,6790,6790,6790,6790,0
20231114,111400,313560980,6790,6790,6790,6790,0
20231114,111300,313560980,6790,6790,6790,6790,3
20231114,111200,313540610,6800,6800,6800,6800,0
20231114,111100,313540610,6800,6800,6800,6800,3
20231114,111000,313520210,6800,6800,6800,6800,2
20231114,110900,313506610,6800,6800,6800,6800,0
20231114,110800,313506610,6800,6800,6800,6800,1
20231114,110700,313499810,6790,6790,6790,6790,0
20231114,110600,313499810,6790,6790,6790,6790,3
20231114,110500,313479440,6790,6790,6790,6790,0
20231114,110400,313479440,6790,6800,6800,6790,11
20231114,110300,313404740,6800,6800,6800,6800,0
20231114,110200,313404740,6800,6800,6800,6800,0
20231114,110100,313404740,6800,6800,6800,6800,1
20231114,110000,313397940,6790,6790,6790,6790,2
20231114,105900,313384360,6800,6800,6800,6800,0
20231114,105800,313384360,6800,6800,6800,6800,0
20231114,105700,313384360,6800,6800,6800,6800,0
20231114,105600,313384360,6800,6800,6800,6800,10
20231114,105500,313316360,6800,6800,6800,6800,1
20231114,105400,313309560,6800,6800,6800,6800,10
20231114,105300,313241560,6790,6790,6790,6790,3
20231114,105200,313221190,6790,6790,6790,6790,0
20231114,105100,313221190,6790,6790,6790,6790,155
20231114,105000,312168740,6750,6770,6770,6750,150
20231114,104900,311153420,6790,6790,6790,6790,0
20231114,104800,311153420,6790,6790,6790,6790,7
20231114,104700,311105890,6790,6790,6790,6790,20
20231114,104600,310970090,6800,6800,6800,6800,34
20231114,104500,310738890,6800,6800,6800,6800,0
20231114,104400,310738890,6800,6790,6800,6790,13
20231114,104300,310650610,6790,6790,6790,6790,0
20231114,104200,310650610,6790,6790,6790,6790,292
20231114,104100,308667930,6800,6800,6800,6800,300
20231114,104000,306627930,6790,6800,6800,6790,20
20231114,103900,306492050,6800,6800,6800,6800,170
20231114,103800,305336050,6800,6800,6800,6800,1
20231114,103700,305329250,6800,6800,6800,6800,0
20231114,103600,305329250,6800,6800,6800,6800,1
20231114,103500,305322450,6790,6790,6790,6790,150
20231114,103400,304303950,6800,6790,6800,6790,546
20231114,103300,300592470,6790,6790,6790,6790,0
20231114,103200,300592470,6790,6790,6790,6790,0
20231114,103100,300592470,6790,6790,6790,6790,9
20231114,103000,300531360,6790,6780,6790,6780,673
20231114,102900,295967550,6780,6780,6780,6780,2
20231114,102800,295953990,6780,6780,6780,6780,183
20231114,102700,294713250,6780,6790,6790,6780,153
20231114,102600,293675900,6790,6790,6790,6790,212
20231114,102500,292236420,6800,6800,6800,6800,86
20231114,102400,291651620,6800,6800,6800,6800,0
20231114,102300,291651620,6800,6800,6800,6800,1
20231114,102200,291644820,6810,6810,6810,6810,1
20231114,102100,291638010,6810,6810,6810,6810,0
20231114,102000,291638010,6810,6810,6810,6810,10
20231114,101900,291569910,6810,6820,6820,6810,3
20231114,101800,291549470,6810,6820,6820,6810,55
20231114,101700,291174870,6820,6820,6820,6820,10
20231114,101600,291106670,6820,6820,6820,6820,834
20231114,101500,285418790,6820,6820,6820,6820,2
20231114,101400,285405150,6820,6820,6820,6820,1
20231114,101300,285398330,6810,6810,6810,6810,19
20231114,101200,285268940,6800,6800,6800,6800,1
20231114,101100,285262140,6810,6810,6810,6810,398
20231114,101000,282551760,6810,6810,6810,6810,1
20231114,100900,282544950,6810,6810,6810,6810,0
20231114,100800,282544950,6810,6810,6810,6810,0
20231114,100700,282544950,6810,6810,6810,6810,0
20231114,100600,282544950,6810,6810,6810,6810,1
20231114,100500,282538140,6810,6810,6810,6810,0
20231114,100400,282538140,6810,6800,6810,6800,2
20231114,100300,282524530,6800,6820,6820,6800,110
20231114,100200,281776330,6820,6820,6820,6820,2
20231114,100100,281762690,6820,6800,6820,6800,531
20231114,100000,278150870,6800,6800,6800,6800,633
20231114,095900,273846470,6800,6790,6800,6790,446
20231114,095800,270817970,6800,6800,6800,6800,33
20231114,095700,270593570,6820,6820,6820,6820,0
20231114,095600,270593570,6820,6820,6820,6820,0
20231114,095500,270593570,6820,6810,6820,6810,106
20231114,095400,269870660,6820,6820,6820,6820,1
20231114,095300,269863840,6820,6810,6820,6810,111
20231114,095200,269106920,6780,6780,6800,6760,1416
20231114,095100,259505500,6770,6770,6770,6770,0
20231114,095000,259505500,6770,6770,6770,6770,130
20231114,094900,258625400,6780,6780,6780,6780,0
20231114,094800,258625400,6780,6780,6780,6780,19
20231114,094700,258496580,6780,6780,6780,6780,64
20231114,094600,258062660,6780,6780,6780,6780,200
20231114,094500,256706660,6790,6790,6790,6790,192
20231114,094400,255402980,6790,6800,6820,6790,47
20231114,094300,255082790,6800,6810,6810,6800,253
20231114,094200,253362360,6810,6810,6810,6810,0
20231114,094100,253362360,6810,6810,6810,6810,301
20231114,094000,251312550,6810,6810,6810,6810,10
20231114,093900,251244450,6810,6810,6810,6810,61
20231114,093800,250829040,6810,6810,6830,6810,78
20231114,093700,250297840,6810,6820,6820,6810,81
20231114,093600,249746210,6830,6810,6830,6810,758
20231114,093500,244582230,6810,6840,6840,6810,1675
20231114,093400,233164910,6850,6850,6850,6840,82
20231114,093300,232603710,6850,6850,6850,6850,0
20231114,093200,232603710,6850,6860,6860,6850,300
20231114,093100,230548700,6850,6860,6860,6850,46
20231114,093000,230233230,6860,6880,6880,6860,318
20231114,092900,228045710,6880,6800,6880,6780,9880
20231114,092800,160499200,6790,6750,6790,6750,110
20231114,092700,159753420,6750,6750,6750,6750,15
20231114,092600,159652170,6750,6770,6770,6750,603
20231114,092500,155572010,6770,6810,6810,6770,281
20231114,092400,153658440,6810,6810,6810,6810,0
20231114,092300,153658440,6810,6800,6810,6800,504
20231114,092200,150228920,6800,6800,6800,6800,0
20231114,092100,150228920,6800,6800,6800,6800,100
20231114,092000,149548920,6820,6810,6820,6810,154
20231114,091900,148500150,6820,6830,6830,6820,543
20231114,091800,144793890,6830,6830,6840,6830,234
20231114,091700,143195660,6830,6840,6840,6830,349
20231114,091600,140808880,6830,6820,6840,6820,670
20231114,091500,136229560,6820,6800,6820,6800,56
20231114,091400,135847880,6800,6800,6800,6800,138
20231114,091300,134909480,6800,6800,6800,6800,101
20231114,091200,134222680,6800,6840,6850,6800,557
20231114,091100,130409390,6850,6760,6850,6760,3116
20231114,091000,109161270,6800,6760,6810,6760,4
20231114,090900,109134100,6810,6800,6810,6800,427
20231114,090800,106227880,6800,6800,6800,6800,252
20231114,090700,104514280,6800,6790,6830,6780,5992
20231114,090600,63854580,6790,6740,6790,6740,3060
20231114,090500,43171040,6750,6770,6770,6730,1634
20231114,090400,32150710,6760,6720,6760,6720,1519
20231114,090300,21914690,6720,6710,6720,6710,1997
20231114,090200,8509890,6690,6630,6690,6630,295
20231114,090100,6545280,6720,6720,6720,6720,0
20231114,090000,6545280,6720,6720,6720,6720,974