KissMeData/217880/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,203800,6536810,3390,3390,3390,3390,1
20231114,203700,6536810,3390,3390,3390,3390,0
20231114,203600,6536810,3390,3390,3390,3390,0
20231114,203500,6536810,3390,3390,3390,3390,0
20231114,203400,6536810,3390,3390,3390,3390,0
20231114,203300,6536810,3390,3390,3390,3390,0
20231114,203200,6536810,3390,3390,3390,3390,0
20231114,203100,6536810,3390,3390,3390,3390,0
20231114,203000,6536810,3390,3390,3390,3390,0
20231114,202900,6536810,3390,3390,3390,3390,0
20231114,202800,6536810,3390,3390,3390,3390,0
20231114,202700,6536810,3390,3390,3390,3390,0
20231114,202600,6536810,3390,3390,3390,3390,0
20231114,202500,6536810,3390,3390,3390,3390,0
20231114,202400,6536810,3390,3390,3390,3390,0
20231114,202300,6536810,3390,3390,3390,3390,0
20231114,202200,6536810,3390,3390,3390,3390,0
20231114,202100,6536810,3390,3390,3390,3390,0
20231114,202000,6536810,3390,3390,3390,3390,0
20231114,201900,6536810,3390,3390,3390,3390,0
20231114,201800,6536810,3390,3390,3390,3390,0
20231114,201700,6536810,3390,3390,3390,3390,0
20231114,201600,6536810,3390,3390,3390,3390,0
20231114,201500,6536810,3390,3390,3390,3390,0
20231114,201400,6536810,3390,3390,3390,3390,0
20231114,201300,6536810,3390,3390,3390,3390,0
20231114,201200,6536810,3390,3390,3390,3390,0
20231114,201100,6536810,3390,3390,3390,3390,0
20231114,201000,6536810,3390,3390,3390,3390,0
20231114,200900,6536810,3390,3390,3390,3390,0
20231114,200800,6536810,3390,3390,3390,3390,1
20231114,200700,6536810,3390,3390,3390,3390,0
20231114,200600,6536810,3390,3390,3390,3390,0
20231114,200500,6536810,3390,3390,3390,3390,0
20231114,200400,6536810,3390,3390,3390,3390,0
20231114,200300,6536810,3390,3390,3390,3390,0
20231114,200200,6536810,3390,3390,3390,3390,0
20231114,200100,6536810,3390,3390,3390,3390,0
20231114,200000,6536810,3390,3390,3390,3390,0
20231114,195900,6536810,3390,3390,3390,3390,0
20231114,195800,6536810,3390,3390,3390,3390,0
20231114,195700,6536810,3390,3390,3390,3390,0
20231114,195600,6536810,3390,3390,3390,3390,0
20231114,195500,6536810,3390,3390,3390,3390,0
20231114,195400,6536810,3390,3390,3390,3390,0
20231114,195300,6536810,3390,3390,3390,3390,0
20231114,195200,6536810,3390,3390,3390,3390,0
20231114,195100,6536810,3390,3390,3390,3390,0
20231114,195000,6536810,3390,3390,3390,3390,0
20231114,194900,6536810,3390,3390,3390,3390,0
20231114,194800,6536810,3390,3390,3390,3390,0
20231114,194700,6536810,3390,3390,3390,3390,0
20231114,194600,6536810,3390,3390,3390,3390,0
20231114,194500,6536810,3390,3390,3390,3390,0
20231114,194400,6536810,3390,3390,3390,3390,0
20231114,194300,6536810,3390,3390,3390,3390,0
20231114,194200,6536810,3390,3390,3390,3390,0
20231114,194100,6536810,3390,3390,3390,3390,0
20231114,194000,6536810,3390,3390,3390,3390,0
20231114,193900,6536810,3390,3390,3390,3390,0
20231114,193800,6536810,3390,3390,3390,3390,1
20231114,193700,6536810,3390,3390,3390,3390,0
20231114,193600,6536810,3390,3390,3390,3390,0
20231114,193500,6536810,3390,3390,3390,3390,0
20231114,193400,6536810,3390,3390,3390,3390,0
20231114,193300,6536810,3390,3390,3390,3390,0
20231114,193200,6536810,3390,3390,3390,3390,0
20231114,193100,6536810,3390,3390,3390,3390,0
20231114,193000,6536810,3390,3390,3390,3390,0
20231114,192900,6536810,3390,3390,3390,3390,0
20231114,192800,6536810,3390,3390,3390,3390,0
20231114,192700,6536810,3390,3390,3390,3390,0
20231114,192600,6536810,3390,3390,3390,3390,0
20231114,192500,6536810,3390,3390,3390,3390,0
20231114,192400,6536810,3390,3390,3390,3390,0
20231114,192300,6536810,3390,3390,3390,3390,0
20231114,192200,6536810,3390,3390,3390,3390,0
20231114,192100,6536810,3390,3390,3390,3390,0
20231114,192000,6536810,3390,3390,3390,3390,0
20231114,191900,6536810,3390,3390,3390,3390,0
20231114,191800,6536810,3390,3390,3390,3390,0
20231114,191700,6536810,3390,3390,3390,3390,0
20231114,191600,6536810,3390,3390,3390,3390,0
20231114,191500,6536810,3390,3390,3390,3390,0
20231114,191400,6536810,3390,3390,3390,3390,0
20231114,191300,6536810,3390,3390,3390,3390,0
20231114,191200,6536810,3390,3390,3390,3390,0
20231114,191100,6536810,3390,3390,3390,3390,0
20231114,191000,6536810,3390,3390,3390,3390,0
20231114,190900,6536810,3390,3390,3390,3390,0
20231114,190800,6536810,3390,3390,3390,3390,1
20231114,190700,6536810,3390,3390,3390,3390,0
20231114,190600,6536810,3390,3390,3390,3390,0
20231114,190500,6536810,3390,3390,3390,3390,0
20231114,190400,6536810,3390,3390,3390,3390,0
20231114,190300,6536810,3390,3390,3390,3390,0
20231114,190200,6536810,3390,3390,3390,3390,0
20231114,190100,6536810,3390,3390,3390,3390,0
20231114,190000,6536810,3390,3390,3390,3390,0
20231114,185900,6536810,3390,3390,3390,3390,0
20231114,185800,6536810,3390,3390,3390,3390,0
20231114,185700,6536810,3390,3390,3390,3390,0
20231114,185600,6536810,3390,3390,3390,3390,0
20231114,185500,6536810,3390,3390,3390,3390,0
20231114,185400,6536810,3390,3390,3390,3390,0
20231114,185300,6536810,3390,3390,3390,3390,0
20231114,185200,6536810,3390,3390,3390,3390,0
20231114,185100,6536810,3390,3390,3390,3390,0
20231114,185000,6536810,3390,3390,3390,3390,0
20231114,184900,6536810,3390,3390,3390,3390,0
20231114,184800,6536810,3390,3390,3390,3390,0
20231114,184700,6536810,3390,3390,3390,3390,0
20231114,184600,6536810,3390,3390,3390,3390,0
20231114,184500,6536810,3390,3390,3390,3390,0
20231114,184400,6536810,3390,3390,3390,3390,0
20231114,184300,6536810,3390,3390,3390,3390,0
20231114,184200,6536810,3390,3390,3390,3390,0
20231114,184100,6536810,3390,3390,3390,3390,0
20231114,184000,6536810,3390,3390,3390,3390,0
20231114,183900,6536810,3390,3390,3390,3390,0
20231114,183800,6536810,3390,3390,3390,3390,1
20231114,183700,6536810,3390,3390,3390,3390,0
20231114,183600,6536810,3390,3390,3390,3390,0
20231114,183500,6536810,3390,3390,3390,3390,0
20231114,183400,6536810,3390,3390,3390,3390,0
20231114,183300,6536810,3390,3390,3390,3390,0
20231114,183200,6536810,3390,3390,3390,3390,0
20231114,183100,6536810,3390,3390,3390,3390,0
20231114,183000,6536810,3390,3390,3390,3390,0
20231114,182900,6536810,3390,3390,3390,3390,0
20231114,182800,6536810,3390,3390,3390,3390,0
20231114,182700,6536810,3390,3390,3390,3390,0
20231114,182600,6536810,3390,3390,3390,3390,0
20231114,182500,6536810,3390,3390,3390,3390,0
20231114,182400,6536810,3390,3390,3390,3390,0
20231114,182300,6536810,3390,3390,3390,3390,0
20231114,182200,6536810,3390,3390,3390,3390,0
20231114,182100,6536810,3390,3390,3390,3390,0
20231114,182000,6536810,3390,3390,3390,3390,0
20231114,181900,6536810,3390,3390,3390,3390,0
20231114,181800,6536810,3390,3390,3390,3390,0
20231114,181700,6536810,3390,3390,3390,3390,0
20231114,181600,6536810,3390,3390,3390,3390,0
20231114,181500,6536810,3390,3390,3390,3390,0
20231114,181400,6536810,3390,3390,3390,3390,0
20231114,181300,6536810,3390,3390,3390,3390,0
20231114,181200,6536810,3390,3390,3390,3390,0
20231114,181100,6536810,3390,3390,3390,3390,0
20231114,181000,6536810,3390,3390,3390,3390,0
20231114,180900,6536810,3390,3390,3390,3390,0
20231114,180800,6536810,3390,3390,3390,3390,1
20231114,180700,6536810,3390,3390,3390,3390,0
20231114,180600,6536810,3390,3390,3390,3390,0
20231114,180500,6536810,3390,3390,3390,3390,0
20231114,180400,6536810,3390,3390,3390,3390,0
20231114,180300,6536810,3390,3390,3390,3390,0
20231114,180200,6536810,3390,3390,3390,3390,0
20231114,180100,6536810,3390,3390,3390,3390,0
20231114,180000,6536810,3390,3390,3390,3390,0
20231114,175900,6536810,3390,3390,3390,3390,0
20231114,175800,6536810,3390,3390,3390,3390,0
20231114,175700,6536810,3390,3390,3390,3390,0
20231114,175600,6536810,3390,3390,3390,3390,0
20231114,175500,6536810,3390,3390,3390,3390,0
20231114,175400,6536810,3390,3390,3390,3390,0
20231114,175300,6536810,3390,3390,3390,3390,0
20231114,175200,6536810,3390,3390,3390,3390,0
20231114,175100,6536810,3390,3390,3390,3390,0
20231114,175000,6536810,3390,3390,3390,3390,0
20231114,174900,6536810,3390,3390,3390,3390,0
20231114,174800,6536810,3390,3390,3390,3390,0
20231114,174700,6536810,3390,3390,3390,3390,0
20231114,174600,6536810,3390,3390,3390,3390,0
20231114,174500,6536810,3390,3390,3390,3390,0
20231114,174400,6536810,3390,3390,3390,3390,0
20231114,174300,6536810,3390,3390,3390,3390,0
20231114,174200,6536810,3390,3390,3390,3390,0
20231114,174100,6536810,3390,3390,3390,3390,0
20231114,174000,6536810,3390,3390,3390,3390,0
20231114,173900,6536810,3390,3390,3390,3390,0
20231114,173800,6536810,3390,3390,3390,3390,1
20231114,173700,6536810,3390,3390,3390,3390,0
20231114,173600,6536810,3390,3390,3390,3390,0
20231114,173500,6536810,3390,3390,3390,3390,0
20231114,173400,6536810,3390,3390,3390,3390,0
20231114,173300,6536810,3390,3390,3390,3390,0
20231114,173200,6536810,3390,3390,3390,3390,0
20231114,173100,6536810,3390,3390,3390,3390,0
20231114,173000,6536810,3390,3390,3390,3390,0
20231114,172900,6536810,3390,3390,3390,3390,0
20231114,172800,6536810,3390,3390,3390,3390,0
20231114,172700,6536810,3390,3390,3390,3390,0
20231114,172600,6536810,3390,3390,3390,3390,0
20231114,172500,6536810,3390,3390,3390,3390,0
20231114,172400,6536810,3390,3390,3390,3390,0
20231114,172300,6536810,3390,3390,3390,3390,0
20231114,172200,6536810,3390,3390,3390,3390,0
20231114,172100,6536810,3390,3390,3390,3390,0
20231114,172000,6536810,3390,3390,3390,3390,0
20231114,171900,6536810,3390,3390,3390,3390,0
20231114,171800,6536810,3390,3390,3390,3390,0
20231114,171700,6536810,3390,3390,3390,3390,0
20231114,171600,6536810,3390,3390,3390,3390,0
20231114,171500,6536810,3390,3390,3390,3390,0
20231114,171400,6536810,3390,3390,3390,3390,0
20231114,171300,6536810,3390,3390,3390,3390,0
20231114,171200,6536810,3390,3390,3390,3390,0
20231114,171100,6536810,3390,3390,3390,3390,0
20231114,171000,6536810,3390,3390,3390,3390,0
20231114,170900,6536810,3390,3390,3390,3390,0
20231114,170800,6536810,3390,3390,3390,3390,1
20231114,170700,6536810,3390,3390,3390,3390,0
20231114,170600,6536810,3390,3390,3390,3390,0
20231114,170500,6536810,3390,3390,3390,3390,0
20231114,170400,6536810,3390,3390,3390,3390,0
20231114,170300,6536810,3390,3390,3390,3390,0
20231114,170200,6536810,3390,3390,3390,3390,0
20231114,170100,6536810,3390,3390,3390,3390,0
20231114,170000,6536810,3390,3390,3390,3390,0
20231114,165900,6536810,3390,3390,3390,3390,0
20231114,165800,6536810,3390,3390,3390,3390,0
20231114,165700,6536810,3390,3390,3390,3390,0
20231114,165600,6536810,3390,3390,3390,3390,0
20231114,165500,6536810,3390,3390,3390,3390,0
20231114,165400,6536810,3390,3390,3390,3390,0
20231114,165300,6536810,3390,3390,3390,3390,0
20231114,165200,6536810,3390,3390,3390,3390,0
20231114,165100,6536810,3390,3390,3390,3390,0
20231114,165000,6536810,3390,3390,3390,3390,0
20231114,164900,6536810,3390,3390,3390,3390,0
20231114,164800,6536810,3390,3390,3390,3390,0
20231114,164700,6536810,3390,3390,3390,3390,0
20231114,164600,6536810,3390,3390,3390,3390,0
20231114,164500,6536810,3390,3390,3390,3390,0
20231114,164400,6536810,3390,3390,3390,3390,0
20231114,164300,6536810,3390,3390,3390,3390,0
20231114,164200,6536810,3390,3390,3390,3390,0
20231114,164100,6536810,3390,3390,3390,3390,0
20231114,164000,6536810,3390,3390,3390,3390,0
20231114,163900,6536810,3390,3390,3390,3390,0
20231114,163800,6536810,3390,3390,3390,3390,1
20231114,163700,6536810,3390,3390,3390,3390,0
20231114,163600,6536810,3390,3390,3390,3390,0
20231114,163500,6536810,3390,3390,3390,3390,0
20231114,163400,6536810,3390,3390,3390,3390,0
20231114,163300,6536810,3390,3390,3390,3390,0
20231114,163200,6536810,3390,3390,3390,3390,0
20231114,163100,6536810,3390,3390,3390,3390,0
20231114,163000,6536810,3390,3390,3390,3390,0
20231114,162900,6536810,3390,3390,3390,3390,0
20231114,162800,6536810,3390,3390,3390,3390,0
20231114,162700,6536810,3390,3390,3390,3390,0
20231114,162600,6536810,3390,3390,3390,3390,0
20231114,162500,6536810,3390,3390,3390,3390,0
20231114,162400,6536810,3390,3390,3390,3390,0
20231114,162300,6536810,3390,3390,3390,3390,0
20231114,162200,6536810,3390,3390,3390,3390,0
20231114,162100,6536810,3390,3390,3390,3390,0
20231114,162000,6536810,3390,3390,3390,3390,0
20231114,161900,6536810,3390,3390,3390,3390,0
20231114,161800,6536810,3390,3390,3390,3390,0
20231114,161700,6536810,3390,3390,3390,3390,0
20231114,161600,6536810,3390,3390,3390,3390,0
20231114,161500,6536810,3390,3390,3390,3390,0
20231114,161400,6536810,3390,3390,3390,3390,0
20231114,161300,6536810,3390,3390,3390,3390,0
20231114,161200,6536810,3390,3390,3390,3390,0
20231114,161100,6536810,3390,3390,3390,3390,0
20231114,161000,6536810,3390,3390,3390,3390,0
20231114,160900,6536810,3390,3390,3390,3390,0
20231114,160800,6536810,3390,3390,3390,3390,1
20231114,160700,6536810,3390,3390,3390,3390,0
20231114,160600,6536810,3390,3390,3390,3390,0
20231114,160500,6536810,3390,3390,3390,3390,0
20231114,160400,6536810,3390,3390,3390,3390,0
20231114,160300,6536810,3390,3390,3390,3390,0
20231114,160200,6536810,3390,3390,3390,3390,0
20231114,160100,6536810,3390,3390,3390,3390,0
20231114,160000,6536810,3390,3390,3390,3390,0
20231114,155900,6536810,3390,3390,3390,3390,0
20231114,155800,6536810,3390,3390,3390,3390,0
20231114,155700,6536810,3390,3390,3390,3390,0
20231114,155600,6536810,3390,3390,3390,3390,0
20231114,155500,6536810,3390,3390,3390,3390,0
20231114,155400,6536810,3390,3390,3390,3390,0
20231114,155300,6536810,3390,3390,3390,3390,0
20231114,155200,6536810,3390,3390,3390,3390,0
20231114,155100,6536810,3390,3390,3390,3390,0
20231114,155000,6536810,3390,3390,3390,3390,0
20231114,154900,6536810,3390,3390,3390,3390,0
20231114,154800,6536810,3390,3390,3390,3390,0
20231114,154700,6536810,3390,3390,3390,3390,0
20231114,154600,6536810,3390,3390,3390,3390,0
20231114,154500,6536810,3390,3390,3390,3390,0
20231114,154400,6536810,3390,3390,3390,3390,0
20231114,154300,6536810,3390,3390,3390,3390,0
20231114,154200,6536810,3390,3390,3390,3390,0
20231114,154100,6536810,3390,3390,3390,3390,0
20231114,154000,6536810,3390,3390,3390,3390,0
20231114,153900,6536810,3390,3390,3390,3390,0
20231114,153800,6536810,3390,3390,3390,3390,1
20231114,153700,6536810,3390,3390,3390,3390,0
20231114,153600,6536810,3390,3390,3390,3390,0
20231114,153500,6536810,3390,3390,3390,3390,0
20231114,153400,6536810,3390,3390,3390,3390,0
20231114,153300,6536810,3390,3390,3390,3390,0
20231114,153200,6536810,3390,3390,3390,3390,0
20231114,153100,6536810,3390,3390,3390,3390,0
20231114,153000,6536810,3390,3390,3390,3390,0
20231114,152900,6536810,3390,3390,3390,3390,0
20231114,152800,6536810,3390,3390,3390,3390,0
20231114,152700,6536810,3390,3390,3390,3390,0
20231114,152600,6536810,3390,3390,3390,3390,0
20231114,152500,6536810,3390,3390,3390,3390,0
20231114,152400,6536810,3390,3390,3390,3390,0
20231114,152300,6536810,3390,3390,3390,3390,0
20231114,152200,6536810,3390,3390,3390,3390,0
20231114,152100,6536810,3390,3390,3390,3390,0
20231114,152000,6536810,3390,3390,3390,3390,0
20231114,151900,6536810,3390,3390,3390,3390,0
20231114,151800,6536810,3390,3390,3390,3390,0
20231114,151700,6536810,3390,3390,3390,3390,0
20231114,151600,6536810,3390,3390,3390,3390,0
20231114,151500,6536810,3390,3390,3390,3390,0
20231114,151400,6536810,3390,3390,3390,3390,0
20231114,151300,6536810,3390,3390,3390,3390,0
20231114,151200,6536810,3390,3390,3390,3390,0
20231114,151100,6536810,3390,3390,3390,3390,0
20231114,151000,6536810,3390,3390,3390,3390,0
20231114,150900,6536810,3390,3390,3390,3390,0
20231114,150800,6536810,3390,3390,3390,3390,0
20231114,150700,6536810,3390,3390,3390,3390,0
20231114,150600,6536810,3390,3390,3390,3390,0
20231114,150500,6536810,3390,3390,3390,3390,1
20231114,150400,6533420,3390,3390,3390,3390,0
20231114,150300,6533420,3390,3390,3390,3390,1
20231114,150200,6530030,3330,3330,3330,3330,200
20231114,150100,5864030,3395,3395,3395,3395,1
20231114,150000,5860635,3385,3385,3385,3385,0
20231114,145900,5860635,3385,3385,3385,3385,0
20231114,145800,5860635,3385,3385,3385,3385,0
20231114,145700,5860635,3385,3385,3385,3385,0
20231114,145600,5860635,3385,3385,3385,3385,0
20231114,145500,5860635,3385,3385,3385,3385,0
20231114,145400,5860635,3385,3385,3385,3385,0
20231114,145300,5860635,3385,3385,3385,3385,0
20231114,145200,5860635,3385,3385,3385,3385,0
20231114,145100,5860635,3385,3385,3385,3385,0
20231114,145000,5860635,3385,3385,3385,3385,0
20231114,144900,5860635,3385,3385,3385,3385,0
20231114,144800,5860635,3385,3385,3385,3385,0
20231114,144700,5860635,3385,3385,3385,3385,119
20231114,144600,5457820,3410,3410,3410,3410,0
20231114,144500,5457820,3410,3410,3410,3410,0
20231114,144400,5457820,3410,3410,3410,3410,0
20231114,144300,5457820,3410,3410,3410,3410,0
20231114,144200,5457820,3410,3410,3410,3410,0
20231114,144100,5457820,3410,3410,3410,3410,0
20231114,144000,5457820,3410,3410,3410,3410,0
20231114,143900,5457820,3410,3410,3410,3410,0
20231114,143800,5457820,3410,3410,3410,3410,0
20231114,143700,5457820,3410,3410,3410,3410,0
20231114,143600,5457820,3410,3355,3410,3355,258
20231114,143500,4578590,3330,3330,3330,3330,0
20231114,143400,4578590,3330,3330,3330,3330,0
20231114,143300,4578590,3330,3330,3330,3330,115
20231114,143200,4195640,3315,3315,3315,3315,0
20231114,143100,4195640,3315,3315,3315,3315,0
20231114,143000,4195640,3315,3315,3315,3315,0
20231114,142900,4195640,3315,3315,3315,3315,0
20231114,142800,4195640,3315,3315,3315,3315,0
20231114,142700,4195640,3315,3315,3315,3315,0
20231114,142600,4195640,3315,3315,3315,3315,0
20231114,142500,4195640,3315,3315,3315,3315,0
20231114,142400,4195640,3315,3315,3315,3315,0
20231114,142300,4195640,3315,3315,3315,3315,0
20231114,142200,4195640,3315,3315,3315,3315,0
20231114,142100,4195640,3315,3315,3315,3315,0
20231114,142000,4195640,3315,3315,3315,3315,0
20231114,141900,4195640,3315,3315,3315,3315,222
20231114,141800,3459710,3300,3300,3300,3300,0
20231114,141700,3459710,3300,3300,3300,3300,0
20231114,141600,3459710,3300,3300,3300,3300,0
20231114,141500,3459710,3300,3300,3300,3300,0
20231114,141400,3459710,3300,3300,3300,3300,0
20231114,141300,3459710,3300,3300,3300,3300,0
20231114,141200,3459710,3300,3300,3300,3300,0
20231114,141100,3459710,3300,3300,3300,3300,0
20231114,141000,3459710,3300,3300,3300,3300,0
20231114,140900,3459710,3300,3300,3300,3300,0
20231114,140800,3459710,3300,3300,3300,3300,0
20231114,140700,3459710,3300,3300,3300,3300,0
20231114,140600,3459710,3300,3300,3300,3300,0
20231114,140500,3459710,3300,3300,3300,3300,0
20231114,140400,3459710,3300,3300,3300,3300,0
20231114,140300,3459710,3300,3300,3300,3300,0
20231114,140200,3459710,3300,3300,3300,3300,0
20231114,140100,3459710,3300,3300,3300,3300,0
20231114,140000,3459710,3300,3300,3300,3300,0
20231114,135900,3459710,3300,3300,3300,3300,0
20231114,135800,3459710,3300,3300,3300,3300,0
20231114,135700,3459710,3300,3300,3300,3300,0
20231114,135600,3459710,3300,3300,3300,3300,0
20231114,135500,3459710,3300,3300,3300,3300,0
20231114,135400,3459710,3300,3300,3300,3300,0
20231114,135300,3459710,3300,3300,3300,3300,0
20231114,135200,3459710,3300,3300,3300,3300,0
20231114,135100,3459710,3300,3300,3300,3300,0
20231114,135000,3459710,3300,3300,3300,3300,0
20231114,134900,3459710,3300,3300,3300,3300,0
20231114,134800,3459710,3300,3300,3300,3300,0
20231114,134700,3459710,3300,3300,3300,3300,0
20231114,134600,3459710,3300,3300,3300,3300,0
20231114,134500,3459710,3300,3300,3300,3300,0
20231114,134400,3459710,3300,3300,3300,3300,0
20231114,134300,3459710,3300,3300,3300,3300,0
20231114,134200,3459710,3300,3300,3300,3300,0
20231114,134100,3459710,3300,3300,3300,3300,0
20231114,134000,3459710,3300,3300,3300,3300,0
20231114,133900,3459710,3300,3300,3300,3300,0
20231114,133800,3459710,3300,3300,3300,3300,0
20231114,133700,3459710,3300,3300,3300,3300,0
20231114,133600,3459710,3300,3300,3300,3300,0
20231114,133500,3459710,3300,3300,3300,3300,0
20231114,133400,3459710,3300,3300,3300,3300,0
20231114,133300,3459710,3300,3300,3300,3300,0
20231114,133200,3459710,3300,3300,3300,3300,0
20231114,133100,3459710,3300,3300,3300,3300,0
20231114,133000,3459710,3300,3300,3300,3300,0
20231114,132900,3459710,3300,3300,3300,3300,0
20231114,132800,3459710,3300,3300,3300,3300,0
20231114,132700,3459710,3300,3300,3300,3300,0
20231114,132600,3459710,3300,3300,3300,3300,0
20231114,132500,3459710,3300,3300,3300,3300,0
20231114,132400,3459710,3300,3300,3300,3300,0
20231114,132300,3459710,3300,3320,3320,3300,170
20231114,132200,2897510,3330,3330,3330,3330,200
20231114,132100,2231510,3325,3325,3325,3325,0
20231114,132000,2231510,3325,3325,3325,3325,0
20231114,131900,2231510,3325,3345,3345,3325,551
20231114,131800,393180,3350,3350,3350,3350,0
20231114,131700,393180,3350,3350,3350,3350,0
20231114,131600,393180,3350,3350,3350,3350,0
20231114,131500,393180,3350,3350,3350,3350,0
20231114,131400,393180,3350,3350,3350,3350,0
20231114,131300,393180,3350,3350,3350,3350,0
20231114,131200,393180,3350,3350,3350,3350,0
20231114,131100,393180,3350,3350,3350,3350,0
20231114,131000,393180,3350,3350,3350,3350,0
20231114,130900,393180,3350,3350,3350,3350,0
20231114,130800,393180,3350,3350,3350,3350,0
20231114,130700,393180,3350,3350,3350,3350,0
20231114,130600,393180,3350,3350,3350,3350,0
20231114,130500,393180,3350,3350,3350,3350,0
20231114,130400,393180,3350,3350,3350,3350,0
20231114,130300,393180,3350,3350,3350,3350,0
20231114,130200,393180,3350,3350,3350,3350,0
20231114,130100,393180,3350,3350,3350,3350,0
20231114,130000,393180,3350,3350,3350,3350,0
20231114,125900,393180,3350,3350,3350,3350,0
20231114,125800,393180,3350,3350,3350,3350,0
20231114,125700,393180,3350,3350,3350,3350,0
20231114,125600,393180,3350,3350,3350,3350,0
20231114,125500,393180,3350,3350,3350,3350,0
20231114,125400,393180,3350,3350,3350,3350,0
20231114,125300,393180,3350,3350,3350,3350,0
20231114,125200,393180,3350,3350,3350,3350,0
20231114,125100,393180,3350,3350,3350,3350,0
20231114,125000,393180,3350,3350,3350,3350,0
20231114,124900,393180,3350,3350,3350,3350,0
20231114,124800,393180,3350,3350,3350,3350,0
20231114,124700,393180,3350,3350,3350,3350,0
20231114,124600,393180,3350,3350,3350,3350,0
20231114,124500,393180,3350,3350,3350,3350,0
20231114,124400,393180,3350,3350,3350,3350,0
20231114,124300,393180,3350,3350,3350,3350,0
20231114,124200,393180,3350,3350,3350,3350,0
20231114,124100,393180,3350,3350,3350,3350,0
20231114,124000,393180,3350,3350,3350,3350,0
20231114,123900,393180,3350,3350,3350,3350,0
20231114,123800,393180,3350,3350,3350,3350,0
20231114,123700,393180,3350,3350,3350,3350,0
20231114,123600,393180,3350,3350,3350,3350,0
20231114,123500,393180,3350,3350,3350,3350,0
20231114,123400,393180,3350,3350,3350,3350,0
20231114,123300,393180,3350,3350,3350,3350,0
20231114,123200,393180,3350,3350,3350,3350,0
20231114,123100,393180,3350,3350,3350,3350,0
20231114,123000,393180,3350,3350,3350,3350,0
20231114,122900,393180,3350,3350,3350,3350,0
20231114,122800,393180,3350,3350,3350,3350,0
20231114,122700,393180,3350,3350,3350,3350,0
20231114,122600,393180,3350,3350,3350,3350,0
20231114,122500,393180,3350,3350,3350,3350,0
20231114,122400,393180,3350,3350,3350,3350,0
20231114,122300,393180,3350,3350,3350,3350,0
20231114,122200,393180,3350,3350,3350,3350,0
20231114,122100,393180,3350,3350,3350,3350,0
20231114,122000,393180,3350,3350,3350,3350,0
20231114,121900,393180,3350,3350,3350,3350,0
20231114,121800,393180,3350,3350,3350,3350,0
20231114,121700,393180,3350,3350,3350,3350,0
20231114,121600,393180,3350,3350,3350,3350,0
20231114,121500,393180,3350,3350,3350,3350,0
20231114,121400,393180,3350,3350,3350,3350,0
20231114,121300,393180,3350,3350,3350,3350,0
20231114,121200,393180,3350,3350,3350,3350,0
20231114,121100,393180,3350,3350,3350,3350,1
20231114,121000,389830,3435,3435,3435,3435,0
20231114,120900,389830,3435,3435,3435,3435,0
20231114,120800,389830,3435,3435,3435,3435,0
20231114,120700,389830,3435,3435,3435,3435,0
20231114,120600,389830,3435,3435,3435,3435,0
20231114,120500,389830,3435,3435,3435,3435,0
20231114,120400,389830,3435,3435,3435,3435,0
20231114,120300,389830,3435,3435,3435,3435,0
20231114,120200,389830,3435,3435,3435,3435,1
20231114,120100,386395,3435,3435,3435,3435,0
20231114,120000,386395,3435,3435,3435,3435,0
20231114,115900,386395,3435,3435,3435,3435,0
20231114,115800,386395,3435,3435,3435,3435,0
20231114,115700,386395,3435,3435,3435,3435,0
20231114,115600,386395,3435,3435,3435,3435,0
20231114,115500,386395,3435,3435,3435,3435,0
20231114,115400,386395,3435,3435,3435,3435,0
20231114,115300,386395,3435,3435,3435,3435,0
20231114,115200,386395,3435,3435,3435,3435,0
20231114,115100,386395,3435,3435,3435,3435,0
20231114,115000,386395,3435,3435,3435,3435,0
20231114,114900,386395,3435,3435,3435,3435,0
20231114,114800,386395,3435,3435,3435,3435,0
20231114,114700,386395,3435,3435,3435,3435,0
20231114,114600,386395,3435,3435,3435,3435,0
20231114,114500,386395,3435,3435,3435,3435,0
20231114,114400,386395,3435,3435,3435,3435,0
20231114,114300,386395,3435,3435,3435,3435,0
20231114,114200,386395,3435,3435,3435,3435,0
20231114,114100,386395,3435,3435,3435,3435,0
20231114,114000,386395,3435,3435,3435,3435,0
20231114,113900,386395,3435,3435,3435,3435,0
20231114,113800,386395,3435,3435,3435,3435,0
20231114,113700,386395,3435,3435,3435,3435,0
20231114,113600,386395,3435,3435,3435,3435,0
20231114,113500,386395,3435,3435,3435,3435,0
20231114,113400,386395,3435,3435,3435,3435,0
20231114,113300,386395,3435,3435,3435,3435,0
20231114,113200,386395,3435,3435,3435,3435,0
20231114,113100,386395,3435,3435,3435,3435,0
20231114,113000,386395,3435,3435,3435,3435,0
20231114,112900,386395,3435,3435,3435,3435,0
20231114,112800,386395,3435,3435,3435,3435,0
20231114,112700,386395,3435,3435,3435,3435,0
20231114,112600,386395,3435,3435,3435,3435,0
20231114,112500,386395,3435,3435,3435,3435,0
20231114,112400,386395,3435,3435,3435,3435,0
20231114,112300,386395,3435,3435,3435,3435,0
20231114,112200,386395,3435,3435,3435,3435,0
20231114,112100,386395,3435,3435,3435,3435,0
20231114,112000,386395,3435,3435,3435,3435,0
20231114,111900,386395,3435,3435,3435,3435,0
20231114,111800,386395,3435,3435,3435,3435,0
20231114,111700,386395,3435,3435,3435,3435,0
20231114,111600,386395,3435,3435,3435,3435,0
20231114,111500,386395,3435,3435,3435,3435,0
20231114,111400,386395,3435,3435,3435,3435,0
20231114,111300,386395,3435,3435,3435,3435,0
20231114,111200,386395,3435,3435,3435,3435,0
20231114,111100,386395,3435,3435,3435,3435,0
20231114,111000,386395,3435,3435,3435,3435,0
20231114,110900,386395,3435,3435,3435,3435,0
20231114,110800,386395,3435,3435,3435,3435,0
20231114,110700,386395,3435,3435,3435,3435,1
20231114,110600,382960,3435,3435,3435,3435,2
20231114,110500,376090,3450,3450,3450,3450,0
20231114,110400,376090,3450,3450,3450,3450,0
20231114,110300,376090,3450,3450,3450,3450,0
20231114,110200,376090,3450,3450,3450,3450,0
20231114,110100,376090,3450,3450,3450,3450,0
20231114,110000,376090,3450,3450,3450,3450,0
20231114,105900,376090,3450,3450,3450,3450,0
20231114,105800,376090,3450,3450,3450,3450,0
20231114,105700,376090,3450,3450,3450,3450,0
20231114,105600,376090,3450,3450,3450,3450,0
20231114,105500,376090,3450,3450,3450,3450,0
20231114,105400,376090,3450,3450,3450,3450,0
20231114,105300,376090,3450,3450,3450,3450,0
20231114,105200,376090,3450,3450,3450,3450,0
20231114,105100,376090,3450,3450,3450,3450,0
20231114,105000,376090,3450,3450,3450,3450,0
20231114,104900,376090,3450,3450,3450,3450,0
20231114,104800,376090,3450,3450,3450,3450,0
20231114,104700,376090,3450,3450,3450,3450,0
20231114,104600,376090,3450,3450,3450,3450,0
20231114,104500,376090,3450,3450,3450,3450,0
20231114,104400,376090,3450,3450,3450,3450,0
20231114,104300,376090,3450,3450,3450,3450,0
20231114,104200,376090,3450,3450,3450,3450,0
20231114,104100,376090,3450,3450,3450,3450,0
20231114,104000,376090,3450,3450,3450,3450,0
20231114,103900,376090,3450,3450,3450,3450,0
20231114,103800,376090,3450,3450,3450,3450,0
20231114,103700,376090,3450,3450,3450,3450,0
20231114,103600,376090,3450,3450,3450,3450,0
20231114,103500,376090,3450,3450,3450,3450,0
20231114,103400,376090,3450,3450,3450,3450,0
20231114,103300,376090,3450,3450,3450,3450,0
20231114,103200,376090,3450,3450,3450,3450,0
20231114,103100,376090,3450,3450,3450,3450,0
20231114,103000,376090,3450,3450,3450,3450,0
20231114,102900,376090,3450,3450,3450,3450,0
20231114,102800,376090,3450,3450,3450,3450,0
20231114,102700,376090,3450,3450,3450,3450,0
20231114,102600,376090,3450,3450,3450,3450,0
20231114,102500,376090,3450,3450,3450,3450,0
20231114,102400,376090,3450,3450,3450,3450,0
20231114,102300,376090,3450,3450,3450,3450,0
20231114,102200,376090,3450,3450,3450,3450,0
20231114,102100,376090,3450,3450,3450,3450,0
20231114,102000,376090,3450,3450,3450,3450,0
20231114,101900,376090,3450,3450,3450,3450,0
20231114,101800,376090,3450,3450,3450,3450,0
20231114,101700,376090,3450,3450,3450,3450,0
20231114,101600,376090,3450,3450,3450,3450,0
20231114,101500,376090,3450,3450,3450,3450,0
20231114,101400,376090,3450,3450,3450,3450,0
20231114,101300,376090,3450,3450,3450,3450,0
20231114,101200,376090,3450,3450,3450,3450,0
20231114,101100,376090,3450,3450,3450,3450,0
20231114,101000,376090,3450,3450,3450,3450,0
20231114,100900,376090,3450,3450,3450,3450,0
20231114,100800,376090,3450,3450,3450,3450,0
20231114,100700,376090,3450,3450,3450,3450,0
20231114,100600,376090,3450,3450,3450,3450,0
20231114,100500,376090,3450,3450,3450,3450,0
20231114,100400,376090,3450,3450,3450,3450,0
20231114,100300,376090,3450,3450,3450,3450,55
20231114,100200,186340,3565,3565,3565,3565,0
20231114,100100,186340,3565,3565,3565,3565,0
20231114,100000,186340,3565,3565,3565,3565,0
20231114,095900,186340,3565,3565,3565,3565,0
20231114,095800,186340,3565,3565,3565,3565,0
20231114,095700,186340,3565,3565,3565,3565,0
20231114,095600,186340,3565,3565,3565,3565,0
20231114,095500,186340,3565,3565,3565,3565,0
20231114,095400,186340,3565,3565,3565,3565,0
20231114,095300,186340,3565,3565,3565,3565,0
20231114,095200,186340,3565,3565,3565,3565,0
20231114,095100,186340,3565,3565,3565,3565,0
20231114,095000,186340,3565,3565,3565,3565,0
20231114,094900,186340,3565,3565,3565,3565,0
20231114,094800,186340,3565,3565,3565,3565,0
20231114,094700,186340,3565,3565,3565,3565,0
20231114,094600,186340,3565,3565,3565,3565,0
20231114,094500,186340,3565,3565,3565,3565,0
20231114,094400,186340,3565,3565,3565,3565,0
20231114,094300,186340,3565,3565,3565,3565,0
20231114,094200,186340,3565,3565,3565,3565,0
20231114,094100,186340,3565,3565,3565,3565,0
20231114,094000,186340,3565,3565,3565,3565,0
20231114,093900,186340,3565,3565,3565,3565,0
20231114,093800,186340,3565,3565,3565,3565,0
20231114,093700,186340,3565,3565,3565,3565,0
20231114,093600,186340,3565,3565,3565,3565,4
20231114,093500,172080,3585,3585,3585,3585,0
20231114,093400,172080,3585,3585,3585,3585,0
20231114,093300,172080,3585,3585,3585,3585,0
20231114,093200,172080,3585,3585,3585,3585,0
20231114,093100,172080,3585,3585,3585,3585,0
20231114,093000,172080,3585,3585,3585,3585,0
20231114,092900,172080,3585,3585,3585,3585,0
20231114,092800,172080,3585,3585,3585,3585,0
20231114,092700,172080,3585,3585,3585,3585,0
20231114,092600,172080,3585,3585,3585,3585,0
20231114,092500,172080,3585,3585,3585,3585,0
20231114,092400,172080,3585,3585,3585,3585,48
20231114,092300,0,3380,3380,3380,3380,0
20231114,092200,0,3380,3380,3380,3380,0
20231114,092100,0,3380,3380,3380,3380,0
20231114,092000,0,3380,3380,3380,3380,0
20231114,091900,0,3380,3380,3380,3380,0
20231114,091800,0,3380,3380,3380,3380,0
20231114,091700,0,3380,3380,3380,3380,0
20231114,091600,0,3380,3380,3380,3380,0
20231114,091500,0,3380,3380,3380,3380,0
20231114,091400,0,3380,3380,3380,3380,0
20231114,091300,0,3380,3380,3380,3380,0
20231114,091200,0,3380,3380,3380,3380,0
20231114,091100,0,3380,3380,3380,3380,0
20231114,091000,0,3380,3380,3380,3380,0
20231114,090900,0,3380,3380,3380,3380,0
20231114,090800,0,3380,3380,3380,3380,0
20231114,090700,0,3380,3380,3380,3380,0
20231114,090600,0,3380,3380,3380,3380,0
20231114,090500,0,3380,3380,3380,3380,0
20231114,090400,0,3380,3380,3380,3380,0
20231114,090300,0,3380,3380,3380,3380,0
20231114,090200,0,3380,3380,3380,3380,0
20231114,090100,0,3380,3380,3380,3380,0
20231114,090000,0,3380,3380,3380,3380,0