KissMeData/155660/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,202300,43481735,4225,4225,4225,4225,203
20231114,202200,43481735,4225,4225,4225,4225,0
20231114,202100,43481735,4225,4225,4225,4225,0
20231114,202000,43481735,4225,4225,4225,4225,0
20231114,201900,43481735,4225,4225,4225,4225,0
20231114,201800,43481735,4225,4225,4225,4225,0
20231114,201700,43481735,4225,4225,4225,4225,0
20231114,201600,43481735,4225,4225,4225,4225,0
20231114,201500,43481735,4225,4225,4225,4225,0
20231114,201400,43481735,4225,4225,4225,4225,0
20231114,201300,43481735,4225,4225,4225,4225,0
20231114,201200,43481735,4225,4225,4225,4225,0
20231114,201100,43481735,4225,4225,4225,4225,0
20231114,201000,43481735,4225,4225,4225,4225,0
20231114,200900,43481735,4225,4225,4225,4225,0
20231114,200800,43481735,4225,4225,4225,4225,0
20231114,200700,43481735,4225,4225,4225,4225,0
20231114,200600,43481735,4225,4225,4225,4225,0
20231114,200500,43481735,4225,4225,4225,4225,0
20231114,200400,43481735,4225,4225,4225,4225,0
20231114,200300,43481735,4225,4225,4225,4225,0
20231114,200200,43481735,4225,4225,4225,4225,0
20231114,200100,43481735,4225,4225,4225,4225,0
20231114,200000,43481735,4225,4225,4225,4225,0
20231114,195900,43481735,4225,4225,4225,4225,0
20231114,195800,43481735,4225,4225,4225,4225,0
20231114,195700,43481735,4225,4225,4225,4225,0
20231114,195600,43481735,4225,4225,4225,4225,0
20231114,195500,43481735,4225,4225,4225,4225,0
20231114,195400,43481735,4225,4225,4225,4225,0
20231114,195300,43481735,4225,4225,4225,4225,203
20231114,195200,43481735,4225,4225,4225,4225,0
20231114,195100,43481735,4225,4225,4225,4225,0
20231114,195000,43481735,4225,4225,4225,4225,0
20231114,194900,43481735,4225,4225,4225,4225,0
20231114,194800,43481735,4225,4225,4225,4225,0
20231114,194700,43481735,4225,4225,4225,4225,0
20231114,194600,43481735,4225,4225,4225,4225,0
20231114,194500,43481735,4225,4225,4225,4225,0
20231114,194400,43481735,4225,4225,4225,4225,0
20231114,194300,43481735,4225,4225,4225,4225,0
20231114,194200,43481735,4225,4225,4225,4225,0
20231114,194100,43481735,4225,4225,4225,4225,0
20231114,194000,43481735,4225,4225,4225,4225,0
20231114,193900,43481735,4225,4225,4225,4225,0
20231114,193800,43481735,4225,4225,4225,4225,0
20231114,193700,43481735,4225,4225,4225,4225,0
20231114,193600,43481735,4225,4225,4225,4225,0
20231114,193500,43481735,4225,4225,4225,4225,0
20231114,193400,43481735,4225,4225,4225,4225,0
20231114,193300,43481735,4225,4225,4225,4225,0
20231114,193200,43481735,4225,4225,4225,4225,0
20231114,193100,43481735,4225,4225,4225,4225,0
20231114,193000,43481735,4225,4225,4225,4225,0
20231114,192900,43481735,4225,4225,4225,4225,0
20231114,192800,43481735,4225,4225,4225,4225,0
20231114,192700,43481735,4225,4225,4225,4225,0
20231114,192600,43481735,4225,4225,4225,4225,0
20231114,192500,43481735,4225,4225,4225,4225,0
20231114,192400,43481735,4225,4225,4225,4225,0
20231114,192300,43481735,4225,4225,4225,4225,203
20231114,192200,43481735,4225,4225,4225,4225,0
20231114,192100,43481735,4225,4225,4225,4225,0
20231114,192000,43481735,4225,4225,4225,4225,0
20231114,191900,43481735,4225,4225,4225,4225,0
20231114,191800,43481735,4225,4225,4225,4225,0
20231114,191700,43481735,4225,4225,4225,4225,0
20231114,191600,43481735,4225,4225,4225,4225,0
20231114,191500,43481735,4225,4225,4225,4225,0
20231114,191400,43481735,4225,4225,4225,4225,0
20231114,191300,43481735,4225,4225,4225,4225,0
20231114,191200,43481735,4225,4225,4225,4225,0
20231114,191100,43481735,4225,4225,4225,4225,0
20231114,191000,43481735,4225,4225,4225,4225,0
20231114,190900,43481735,4225,4225,4225,4225,0
20231114,190800,43481735,4225,4225,4225,4225,0
20231114,190700,43481735,4225,4225,4225,4225,0
20231114,190600,43481735,4225,4225,4225,4225,0
20231114,190500,43481735,4225,4225,4225,4225,0
20231114,190400,43481735,4225,4225,4225,4225,0
20231114,190300,43481735,4225,4225,4225,4225,0
20231114,190200,43481735,4225,4225,4225,4225,0
20231114,190100,43481735,4225,4225,4225,4225,0
20231114,190000,43481735,4225,4225,4225,4225,0
20231114,185900,43481735,4225,4225,4225,4225,0
20231114,185800,43481735,4225,4225,4225,4225,0
20231114,185700,43481735,4225,4225,4225,4225,0
20231114,185600,43481735,4225,4225,4225,4225,0
20231114,185500,43481735,4225,4225,4225,4225,0
20231114,185400,43481735,4225,4225,4225,4225,0
20231114,185300,43481735,4225,4225,4225,4225,203
20231114,185200,43481735,4225,4225,4225,4225,0
20231114,185100,43481735,4225,4225,4225,4225,0
20231114,185000,43481735,4225,4225,4225,4225,0
20231114,184900,43481735,4225,4225,4225,4225,0
20231114,184800,43481735,4225,4225,4225,4225,0
20231114,184700,43481735,4225,4225,4225,4225,0
20231114,184600,43481735,4225,4225,4225,4225,0
20231114,184500,43481735,4225,4225,4225,4225,0
20231114,184400,43481735,4225,4225,4225,4225,0
20231114,184300,43481735,4225,4225,4225,4225,0
20231114,184200,43481735,4225,4225,4225,4225,0
20231114,184100,43481735,4225,4225,4225,4225,0
20231114,184000,43481735,4225,4225,4225,4225,0
20231114,183900,43481735,4225,4225,4225,4225,0
20231114,183800,43481735,4225,4225,4225,4225,0
20231114,183700,43481735,4225,4225,4225,4225,0
20231114,183600,43481735,4225,4225,4225,4225,0
20231114,183500,43481735,4225,4225,4225,4225,0
20231114,183400,43481735,4225,4225,4225,4225,0
20231114,183300,43481735,4225,4225,4225,4225,0
20231114,183200,43481735,4225,4225,4225,4225,0
20231114,183100,43481735,4225,4225,4225,4225,0
20231114,183000,43481735,4225,4225,4225,4225,0
20231114,182900,43481735,4225,4225,4225,4225,0
20231114,182800,43481735,4225,4225,4225,4225,0
20231114,182700,43481735,4225,4225,4225,4225,0
20231114,182600,43481735,4225,4225,4225,4225,0
20231114,182500,43481735,4225,4225,4225,4225,0
20231114,182400,43481735,4225,4225,4225,4225,0
20231114,182300,43481735,4225,4225,4225,4225,203
20231114,182200,43481735,4225,4225,4225,4225,0
20231114,182100,43481735,4225,4225,4225,4225,0
20231114,182000,43481735,4225,4225,4225,4225,0
20231114,181900,43481735,4225,4225,4225,4225,0
20231114,181800,43481735,4225,4225,4225,4225,0
20231114,181700,43481735,4225,4225,4225,4225,0
20231114,181600,43481735,4225,4225,4225,4225,0
20231114,181500,43481735,4225,4225,4225,4225,0
20231114,181400,43481735,4225,4225,4225,4225,0
20231114,181300,43481735,4225,4225,4225,4225,0
20231114,181200,43481735,4225,4225,4225,4225,0
20231114,181100,43481735,4225,4225,4225,4225,0
20231114,181000,43481735,4225,4225,4225,4225,0
20231114,180900,43481735,4225,4225,4225,4225,0
20231114,180800,43481735,4225,4225,4225,4225,0
20231114,180700,43481735,4225,4225,4225,4225,0
20231114,180600,43481735,4225,4225,4225,4225,0
20231114,180500,43481735,4225,4225,4225,4225,0
20231114,180400,43481735,4225,4225,4225,4225,0
20231114,180300,43481735,4225,4225,4225,4225,0
20231114,180200,43481735,4225,4225,4225,4225,0
20231114,180100,43481735,4225,4225,4225,4225,0
20231114,180000,43481735,4225,4225,4225,4225,0
20231114,175900,43481735,4225,4225,4225,4225,0
20231114,175800,43481735,4225,4225,4225,4225,0
20231114,175700,43481735,4225,4225,4225,4225,0
20231114,175600,43481735,4225,4225,4225,4225,0
20231114,175500,43481735,4225,4225,4225,4225,0
20231114,175400,43481735,4225,4225,4225,4225,0
20231114,175300,43481735,4225,4225,4225,4225,203
20231114,175200,43481735,4225,4225,4225,4225,0
20231114,175100,43481735,4225,4225,4225,4225,0
20231114,175000,43481735,4225,4225,4225,4225,0
20231114,174900,43481735,4225,4225,4225,4225,0
20231114,174800,43481735,4225,4225,4225,4225,0
20231114,174700,43481735,4225,4225,4225,4225,0
20231114,174600,43481735,4225,4225,4225,4225,0
20231114,174500,43481735,4225,4225,4225,4225,0
20231114,174400,43481735,4225,4225,4225,4225,0
20231114,174300,43481735,4225,4225,4225,4225,0
20231114,174200,43481735,4225,4225,4225,4225,0
20231114,174100,43481735,4225,4225,4225,4225,0
20231114,174000,43481735,4225,4225,4225,4225,0
20231114,173900,43481735,4225,4225,4225,4225,0
20231114,173800,43481735,4225,4225,4225,4225,0
20231114,173700,43481735,4225,4225,4225,4225,0
20231114,173600,43481735,4225,4225,4225,4225,0
20231114,173500,43481735,4225,4225,4225,4225,0
20231114,173400,43481735,4225,4225,4225,4225,0
20231114,173300,43481735,4225,4225,4225,4225,0
20231114,173200,43481735,4225,4225,4225,4225,0
20231114,173100,43481735,4225,4225,4225,4225,0
20231114,173000,43481735,4225,4225,4225,4225,0
20231114,172900,43481735,4225,4225,4225,4225,0
20231114,172800,43481735,4225,4225,4225,4225,0
20231114,172700,43481735,4225,4225,4225,4225,0
20231114,172600,43481735,4225,4225,4225,4225,0
20231114,172500,43481735,4225,4225,4225,4225,0
20231114,172400,43481735,4225,4225,4225,4225,0
20231114,172300,43481735,4225,4225,4225,4225,203
20231114,172200,43481735,4225,4225,4225,4225,0
20231114,172100,43481735,4225,4225,4225,4225,0
20231114,172000,43481735,4225,4225,4225,4225,0
20231114,171900,43481735,4225,4225,4225,4225,0
20231114,171800,43481735,4225,4225,4225,4225,0
20231114,171700,43481735,4225,4225,4225,4225,0
20231114,171600,43481735,4225,4225,4225,4225,0
20231114,171500,43481735,4225,4225,4225,4225,0
20231114,171400,43481735,4225,4225,4225,4225,0
20231114,171300,43481735,4225,4225,4225,4225,0
20231114,171200,43481735,4225,4225,4225,4225,0
20231114,171100,43481735,4225,4225,4225,4225,0
20231114,171000,43481735,4225,4225,4225,4225,0
20231114,170900,43481735,4225,4225,4225,4225,0
20231114,170800,43481735,4225,4225,4225,4225,0
20231114,170700,43481735,4225,4225,4225,4225,0
20231114,170600,43481735,4225,4225,4225,4225,0
20231114,170500,43481735,4225,4225,4225,4225,0
20231114,170400,43481735,4225,4225,4225,4225,0
20231114,170300,43481735,4225,4225,4225,4225,0
20231114,170200,43481735,4225,4225,4225,4225,0
20231114,170100,43481735,4225,4225,4225,4225,0
20231114,170000,43481735,4225,4225,4225,4225,0
20231114,165900,43481735,4225,4225,4225,4225,0
20231114,165800,43481735,4225,4225,4225,4225,0
20231114,165700,43481735,4225,4225,4225,4225,0
20231114,165600,43481735,4225,4225,4225,4225,0
20231114,165500,43481735,4225,4225,4225,4225,0
20231114,165400,43481735,4225,4225,4225,4225,0
20231114,165300,43481735,4225,4225,4225,4225,203
20231114,165200,43481735,4225,4225,4225,4225,0
20231114,165100,43481735,4225,4225,4225,4225,0
20231114,165000,43481735,4225,4225,4225,4225,0
20231114,164900,43481735,4225,4225,4225,4225,0
20231114,164800,43481735,4225,4225,4225,4225,0
20231114,164700,43481735,4225,4225,4225,4225,0
20231114,164600,43481735,4225,4225,4225,4225,0
20231114,164500,43481735,4225,4225,4225,4225,0
20231114,164400,43481735,4225,4225,4225,4225,0
20231114,164300,43481735,4225,4225,4225,4225,0
20231114,164200,43481735,4225,4225,4225,4225,0
20231114,164100,43481735,4225,4225,4225,4225,0
20231114,164000,43481735,4225,4225,4225,4225,0
20231114,163900,43481735,4225,4225,4225,4225,0
20231114,163800,43481735,4225,4225,4225,4225,0
20231114,163700,43481735,4225,4225,4225,4225,0
20231114,163600,43481735,4225,4225,4225,4225,0
20231114,163500,43481735,4225,4225,4225,4225,0
20231114,163400,43481735,4225,4225,4225,4225,0
20231114,163300,43481735,4225,4225,4225,4225,0
20231114,163200,43481735,4225,4225,4225,4225,0
20231114,163100,43481735,4225,4225,4225,4225,0
20231114,163000,43481735,4225,4225,4225,4225,0
20231114,162900,43481735,4225,4225,4225,4225,0
20231114,162800,43481735,4225,4225,4225,4225,0
20231114,162700,43481735,4225,4225,4225,4225,0
20231114,162600,43481735,4225,4225,4225,4225,0
20231114,162500,43481735,4225,4225,4225,4225,0
20231114,162400,43481735,4225,4225,4225,4225,0
20231114,162300,43481735,4225,4225,4225,4225,203
20231114,162200,43481735,4225,4225,4225,4225,0
20231114,162100,43481735,4225,4225,4225,4225,0
20231114,162000,43481735,4225,4225,4225,4225,0
20231114,161900,43481735,4225,4225,4225,4225,0
20231114,161800,43481735,4225,4225,4225,4225,0
20231114,161700,43481735,4225,4225,4225,4225,0
20231114,161600,43481735,4225,4225,4225,4225,0
20231114,161500,43481735,4225,4225,4225,4225,0
20231114,161400,43481735,4225,4225,4225,4225,0
20231114,161300,43481735,4225,4225,4225,4225,0
20231114,161200,43481735,4225,4225,4225,4225,0
20231114,161100,43481735,4225,4225,4225,4225,0
20231114,161000,43481735,4225,4225,4225,4225,0
20231114,160900,43481735,4225,4225,4225,4225,0
20231114,160800,43481735,4225,4225,4225,4225,0
20231114,160700,43481735,4225,4225,4225,4225,0
20231114,160600,43481735,4225,4225,4225,4225,0
20231114,160500,43481735,4225,4225,4225,4225,0
20231114,160400,43481735,4225,4225,4225,4225,0
20231114,160300,43481735,4225,4225,4225,4225,0
20231114,160200,43481735,4225,4225,4225,4225,0
20231114,160100,43481735,4225,4225,4225,4225,0
20231114,160000,43481735,4225,4225,4225,4225,0
20231114,155900,43481735,4225,4225,4225,4225,0
20231114,155800,43481735,4225,4225,4225,4225,0
20231114,155700,43481735,4225,4225,4225,4225,0
20231114,155600,43481735,4225,4225,4225,4225,0
20231114,155500,43481735,4225,4225,4225,4225,0
20231114,155400,43481735,4225,4225,4225,4225,0
20231114,155300,43481735,4225,4225,4225,4225,203
20231114,155200,43481735,4225,4225,4225,4225,0
20231114,155100,43481735,4225,4225,4225,4225,0
20231114,155000,43481735,4225,4225,4225,4225,0
20231114,154900,43481735,4225,4225,4225,4225,0
20231114,154800,43481735,4225,4225,4225,4225,0
20231114,154700,43481735,4225,4225,4225,4225,0
20231114,154600,43481735,4225,4225,4225,4225,0
20231114,154500,43481735,4225,4225,4225,4225,0
20231114,154400,43481735,4225,4225,4225,4225,0
20231114,154300,43481735,4225,4225,4225,4225,0
20231114,154200,43481735,4225,4225,4225,4225,0
20231114,154100,43481735,4225,4225,4225,4225,0
20231114,154000,43481735,4225,4225,4225,4225,0
20231114,153900,43481735,4225,4225,4225,4225,0
20231114,153800,43481735,4225,4225,4225,4225,0
20231114,153700,43481735,4225,4225,4225,4225,0
20231114,153600,43481735,4225,4225,4225,4225,0
20231114,153500,43481735,4225,4225,4225,4225,0
20231114,153400,43481735,4225,4225,4225,4225,0
20231114,153300,43481735,4225,4225,4225,4225,0
20231114,153200,43481735,4225,4225,4225,4225,0
20231114,153100,43481735,4225,4225,4225,4225,0
20231114,153000,43481735,4225,4225,4225,4225,203
20231114,152900,42624060,4245,4245,4245,4245,0
20231114,152800,42624060,4245,4245,4245,4245,0
20231114,152700,42624060,4245,4245,4245,4245,0
20231114,152600,42624060,4245,4245,4245,4245,0
20231114,152500,42624060,4245,4245,4245,4245,0
20231114,152400,42624060,4245,4245,4245,4245,0
20231114,152300,42624060,4245,4245,4245,4245,0
20231114,152200,42624060,4245,4245,4245,4245,0
20231114,152100,42624060,4245,4245,4245,4245,0
20231114,152000,42624060,4245,4245,4245,4245,0
20231114,151900,42624060,4245,4245,4245,4245,10
20231114,151800,42581610,4240,4240,4240,4240,0
20231114,151700,42581610,4240,4240,4240,4240,0
20231114,151600,42581610,4240,4240,4240,4240,0
20231114,151500,42581610,4240,4240,4240,4240,0
20231114,151400,42581610,4240,4240,4240,4240,0
20231114,151300,42581610,4240,4240,4240,4240,0
20231114,151200,42581610,4240,4240,4240,4240,2218
20231114,151100,33177290,4230,4235,4235,4230,100
20231114,151000,32754210,4235,4235,4235,4235,0
20231114,150900,32754210,4235,4235,4235,4235,0
20231114,150800,32754210,4235,4235,4235,4235,0
20231114,150700,32754210,4235,4235,4235,4235,0
20231114,150600,32754210,4235,4235,4235,4235,0
20231114,150500,32754210,4235,4235,4235,4235,22
20231114,150400,32661040,4230,4230,4230,4230,0
20231114,150300,32661040,4230,4230,4230,4230,0
20231114,150200,32661040,4230,4230,4230,4230,0
20231114,150100,32661040,4230,4230,4230,4230,0
20231114,150000,32661040,4230,4230,4230,4230,0
20231114,145900,32661040,4230,4230,4230,4230,0
20231114,145800,32661040,4230,4230,4230,4230,0
20231114,145700,32661040,4230,4230,4230,4230,0
20231114,145600,32661040,4230,4230,4230,4230,0
20231114,145500,32661040,4230,4230,4230,4230,0
20231114,145400,32661040,4230,4230,4230,4230,0
20231114,145300,32661040,4230,4230,4230,4230,0
20231114,145200,32661040,4230,4230,4230,4230,0
20231114,145100,32661040,4230,4230,4230,4230,0
20231114,145000,32661040,4230,4230,4230,4230,0
20231114,144900,32661040,4230,4230,4230,4230,0
20231114,144800,32661040,4230,4230,4230,4230,0
20231114,144700,32661040,4230,4230,4230,4230,10
20231114,144600,32618740,4230,4230,4230,4230,0
20231114,144500,32618740,4230,4230,4230,4230,0
20231114,144400,32618740,4230,4230,4230,4230,0
20231114,144300,32618740,4230,4230,4230,4230,0
20231114,144200,32618740,4230,4230,4230,4230,0
20231114,144100,32618740,4230,4230,4230,4230,0
20231114,144000,32618740,4230,4230,4230,4230,2
20231114,143900,32610280,4230,4230,4230,4230,0
20231114,143800,32610280,4230,4230,4230,4230,0
20231114,143700,32610280,4230,4230,4230,4230,0
20231114,143600,32610280,4230,4230,4230,4230,0
20231114,143500,32610280,4230,4230,4230,4230,0
20231114,143400,32610280,4230,4230,4230,4230,0
20231114,143300,32610280,4230,4230,4230,4230,0
20231114,143200,32610280,4230,4230,4230,4230,0
20231114,143100,32610280,4230,4230,4230,4230,0
20231114,143000,32610280,4230,4230,4230,4230,0
20231114,142900,32610280,4230,4230,4230,4230,0
20231114,142800,32610280,4230,4230,4230,4230,0
20231114,142700,32610280,4230,4230,4230,4230,44
20231114,142600,32424160,4240,4240,4240,4240,0
20231114,142500,32424160,4240,4240,4240,4240,0
20231114,142400,32424160,4240,4240,4240,4240,0
20231114,142300,32424160,4240,4240,4240,4240,20
20231114,142200,32339360,4240,4240,4240,4240,0
20231114,142100,32339360,4240,4240,4240,4240,0
20231114,142000,32339360,4240,4240,4240,4240,0
20231114,141900,32339360,4240,4240,4240,4240,0
20231114,141800,32339360,4240,4240,4240,4240,0
20231114,141700,32339360,4240,4240,4240,4240,0
20231114,141600,32339360,4240,4240,4240,4240,0
20231114,141500,32339360,4240,4240,4240,4240,0
20231114,141400,32339360,4240,4240,4240,4240,0
20231114,141300,32339360,4240,4240,4240,4240,47
20231114,141200,32140080,4240,4240,4240,4240,0
20231114,141100,32140080,4240,4240,4240,4240,0
20231114,141000,32140080,4240,4240,4240,4240,0
20231114,140900,32140080,4240,4240,4240,4240,0
20231114,140800,32140080,4240,4240,4240,4240,0
20231114,140700,32140080,4240,4240,4240,4240,0
20231114,140600,32140080,4240,4240,4240,4240,0
20231114,140500,32140080,4240,4240,4240,4240,0
20231114,140400,32140080,4240,4240,4240,4240,0
20231114,140300,32140080,4240,4240,4240,4240,0
20231114,140200,32140080,4240,4240,4240,4240,0
20231114,140100,32140080,4240,4240,4240,4240,0
20231114,140000,32140080,4240,4240,4240,4240,0
20231114,135900,32140080,4240,4240,4240,4240,0
20231114,135800,32140080,4240,4240,4240,4240,0
20231114,135700,32140080,4240,4240,4240,4240,0
20231114,135600,32140080,4240,4240,4240,4240,0
20231114,135500,32140080,4240,4240,4240,4240,0
20231114,135400,32140080,4240,4240,4240,4240,0
20231114,135300,32140080,4240,4240,4240,4240,0
20231114,135200,32140080,4240,4240,4240,4240,0
20231114,135100,32140080,4240,4240,4240,4240,0
20231114,135000,32140080,4240,4240,4240,4240,0
20231114,134900,32140080,4240,4240,4240,4240,0
20231114,134800,32140080,4240,4240,4240,4240,0
20231114,134700,32140080,4240,4240,4240,4240,0
20231114,134600,32140080,4240,4240,4240,4240,0
20231114,134500,32140080,4240,4240,4240,4240,0
20231114,134400,32140080,4240,4240,4240,4240,0
20231114,134300,32140080,4240,4240,4240,4240,0
20231114,134200,32140080,4240,4240,4240,4240,0
20231114,134100,32140080,4240,4240,4240,4240,0
20231114,134000,32140080,4240,4240,4240,4240,0
20231114,133900,32140080,4240,4240,4240,4240,0
20231114,133800,32140080,4240,4240,4240,4240,0
20231114,133700,32140080,4240,4240,4240,4240,0
20231114,133600,32140080,4240,4240,4240,4240,0
20231114,133500,32140080,4240,4240,4240,4240,0
20231114,133400,32140080,4240,4240,4240,4240,6
20231114,133300,32114640,4240,4240,4240,4240,0
20231114,133200,32114640,4240,4240,4240,4240,0
20231114,133100,32114640,4240,4240,4240,4240,0
20231114,133000,32114640,4240,4240,4240,4240,0
20231114,132900,32114640,4240,4240,4240,4240,0
20231114,132800,32114640,4240,4240,4240,4240,0
20231114,132700,32114640,4240,4240,4240,4240,0
20231114,132600,32114640,4240,4240,4240,4240,0
20231114,132500,32114640,4240,4240,4240,4240,0
20231114,132400,32114640,4240,4240,4240,4240,0
20231114,132300,32114640,4240,4240,4240,4240,0
20231114,132200,32114640,4240,4240,4240,4240,0
20231114,132100,32114640,4240,4240,4240,4240,0
20231114,132000,32114640,4240,4240,4240,4240,0
20231114,131900,32114640,4240,4240,4240,4240,0
20231114,131800,32114640,4240,4240,4240,4240,0
20231114,131700,32114640,4240,4240,4240,4240,0
20231114,131600,32114640,4240,4240,4240,4240,0
20231114,131500,32114640,4240,4240,4240,4240,0
20231114,131400,32114640,4240,4240,4240,4240,0
20231114,131300,32114640,4240,4240,4240,4240,0
20231114,131200,32114640,4240,4240,4240,4240,0
20231114,131100,32114640,4240,4240,4240,4240,0
20231114,131000,32114640,4240,4240,4240,4240,0
20231114,130900,32114640,4240,4240,4240,4240,0
20231114,130800,32114640,4240,4240,4240,4240,0
20231114,130700,32114640,4240,4240,4240,4240,0
20231114,130600,32114640,4240,4240,4240,4240,0
20231114,130500,32114640,4240,4240,4240,4240,0
20231114,130400,32114640,4240,4240,4240,4240,0
20231114,130300,32114640,4240,4240,4240,4240,0
20231114,130200,32114640,4240,4240,4240,4240,0
20231114,130100,32114640,4240,4240,4240,4240,0
20231114,130000,32114640,4240,4240,4240,4240,0
20231114,125900,32114640,4240,4240,4240,4240,0
20231114,125800,32114640,4240,4240,4240,4240,0
20231114,125700,32114640,4240,4240,4240,4240,0
20231114,125600,32114640,4240,4240,4240,4240,0
20231114,125500,32114640,4240,4240,4240,4240,0
20231114,125400,32114640,4240,4240,4240,4240,0
20231114,125300,32114640,4240,4240,4240,4240,0
20231114,125200,32114640,4240,4230,4240,4230,98
20231114,125100,31699685,4235,4235,4235,4235,0
20231114,125000,31699685,4235,4235,4235,4235,0
20231114,124900,31699685,4235,4235,4235,4235,0
20231114,124800,31699685,4235,4235,4235,4235,33
20231114,124700,31559930,4230,4230,4230,4230,100
20231114,124600,31136930,4230,4230,4230,4230,334
20231114,124500,29724110,4225,4215,4225,4215,462
20231114,124400,27774030,4210,4210,4210,4210,0
20231114,124300,27774030,4210,4210,4210,4210,0
20231114,124200,27774030,4210,4210,4210,4210,0
20231114,124100,27774030,4210,4210,4210,4210,0
20231114,124000,27774030,4210,4210,4210,4210,0
20231114,123900,27774030,4210,4210,4210,4210,0
20231114,123800,27774030,4210,4210,4210,4210,0
20231114,123700,27774030,4210,4210,4210,4210,0
20231114,123600,27774030,4210,4210,4210,4210,0
20231114,123500,27774030,4210,4210,4210,4210,14
20231114,123400,27715090,4200,4200,4200,4200,0
20231114,123300,27715090,4200,4210,4210,4200,18
20231114,123200,27639390,4210,4210,4210,4210,0
20231114,123100,27639390,4210,4210,4210,4210,0
20231114,123000,27639390,4210,4210,4210,4210,200
20231114,122900,26797390,4210,4210,4210,4210,0
20231114,122800,26797390,4210,4210,4210,4210,0
20231114,122700,26797390,4210,4210,4210,4210,400
20231114,122600,25113390,4215,4215,4215,4215,0
20231114,122500,25113390,4215,4215,4215,4215,0
20231114,122400,25113390,4215,4210,4215,4210,124
20231114,122300,24591315,4205,4205,4205,4205,0
20231114,122200,24591315,4205,4205,4205,4205,0
20231114,122100,24591315,4205,4205,4205,4205,0
20231114,122000,24591315,4205,4205,4205,4205,0
20231114,121900,24591315,4205,4205,4205,4205,0
20231114,121800,24591315,4205,4205,4205,4205,0
20231114,121700,24591315,4205,4205,4205,4205,22
20231114,121600,24498805,4205,4205,4205,4205,2
20231114,121500,24490395,4205,4205,4205,4205,0
20231114,121400,24490395,4205,4205,4205,4205,98
20231114,121300,24078305,4200,4200,4200,4200,140
20231114,121200,23490305,4200,4200,4200,4200,0
20231114,121100,23490305,4200,4200,4200,4200,88
20231114,121000,23120705,4200,4200,4200,4200,0
20231114,120900,23120705,4200,4200,4200,4200,0
20231114,120800,23120705,4200,4200,4200,4200,0
20231114,120700,23120705,4200,4200,4200,4200,0
20231114,120600,23120705,4200,4200,4200,4200,51
20231114,120500,22906505,4205,4205,4205,4205,0
20231114,120400,22906505,4205,4205,4205,4205,0
20231114,120300,22906505,4205,4205,4205,4205,0
20231114,120200,22906505,4205,4205,4205,4205,0
20231114,120100,22906505,4205,4205,4205,4205,0
20231114,120000,22906505,4205,4205,4205,4205,0
20231114,115900,22906505,4205,4205,4205,4205,0
20231114,115800,22906505,4205,4205,4205,4205,0
20231114,115700,22906505,4205,4205,4205,4205,1
20231114,115600,22902300,4200,4200,4200,4200,0
20231114,115500,22902300,4200,4200,4200,4200,9
20231114,115400,22864500,4200,4200,4200,4200,1
20231114,115300,22860300,4200,4200,4200,4200,0
20231114,115200,22860300,4200,4200,4200,4200,0
20231114,115100,22860300,4200,4200,4200,4200,0
20231114,115000,22860300,4200,4200,4200,4200,0
20231114,114900,22860300,4200,4200,4200,4200,0
20231114,114800,22860300,4200,4200,4200,4200,98
20231114,114700,22448700,4200,4200,4200,4200,0
20231114,114600,22448700,4200,4200,4200,4200,0
20231114,114500,22448700,4200,4200,4200,4200,0
20231114,114400,22448700,4200,4200,4200,4200,0
20231114,114300,22448700,4200,4200,4200,4200,0
20231114,114200,22448700,4200,4200,4200,4200,2
20231114,114100,22440300,4205,4205,4205,4205,2
20231114,114000,22431890,4205,4205,4205,4205,2
20231114,113900,22423480,4205,4205,4205,4205,0
20231114,113800,22423480,4205,4205,4205,4205,0
20231114,113700,22423480,4205,4205,4205,4205,0
20231114,113600,22423480,4205,4205,4205,4205,2
20231114,113500,22415070,4200,4200,4200,4200,0
20231114,113400,22415070,4200,4200,4200,4200,0
20231114,113300,22415070,4200,4200,4200,4200,0
20231114,113200,22415070,4200,4200,4200,4200,0
20231114,113100,22415070,4200,4200,4200,4200,0
20231114,113000,22415070,4200,4200,4200,4200,0
20231114,112900,22415070,4200,4195,4200,4195,232
20231114,112800,21441190,4190,4190,4190,4190,0
20231114,112700,21441190,4190,4185,4190,4185,360
20231114,112600,19932815,4185,4175,4185,4175,500
20231114,112500,17840375,4175,4175,4175,4175,0
20231114,112400,17840375,4175,4175,4175,4175,0
20231114,112300,17840375,4175,4175,4175,4175,0
20231114,112200,17840375,4175,4175,4175,4175,94
20231114,112100,17447925,4185,4185,4185,4185,0
20231114,112000,17447925,4185,4185,4185,4185,0
20231114,111900,17447925,4185,4185,4185,4185,0
20231114,111800,17447925,4185,4185,4185,4185,0
20231114,111700,17447925,4185,4185,4185,4185,0
20231114,111600,17447925,4185,4185,4185,4185,0
20231114,111500,17447925,4185,4185,4185,4185,0
20231114,111400,17447925,4185,4185,4185,4185,0
20231114,111300,17447925,4185,4185,4185,4185,0
20231114,111200,17447925,4185,4185,4185,4185,0
20231114,111100,17447925,4185,4185,4185,4185,0
20231114,111000,17447925,4185,4185,4185,4185,0
20231114,110900,17447925,4185,4185,4185,4185,0
20231114,110800,17447925,4185,4185,4185,4185,0
20231114,110700,17447925,4185,4185,4185,4185,0
20231114,110600,17447925,4185,4185,4185,4185,0
20231114,110500,17447925,4185,4185,4185,4185,0
20231114,110400,17447925,4185,4185,4185,4185,0
20231114,110300,17447925,4185,4185,4185,4185,0
20231114,110200,17447925,4185,4185,4185,4185,0
20231114,110100,17447925,4185,4185,4185,4185,0
20231114,110000,17447925,4185,4185,4185,4185,0
20231114,105900,17447925,4185,4185,4185,4185,0
20231114,105800,17447925,4185,4185,4185,4185,0
20231114,105700,17447925,4185,4185,4185,4185,0
20231114,105600,17447925,4185,4185,4185,4185,0
20231114,105500,17447925,4185,4185,4185,4185,0
20231114,105400,17447925,4185,4185,4185,4185,1
20231114,105300,17443740,4170,4170,4170,4170,0
20231114,105200,17443740,4170,4170,4170,4170,0
20231114,105100,17443740,4170,4170,4170,4170,1
20231114,105000,17439570,4190,4190,4190,4190,0
20231114,104900,17439570,4190,4190,4190,4190,2
20231114,104800,17431190,4165,4185,4185,4165,1110
20231114,104700,12803065,4190,4190,4190,4190,0
20231114,104600,12803065,4190,4190,4190,4190,0
20231114,104500,12803065,4190,4190,4190,4190,0
20231114,104400,12803065,4190,4190,4190,4190,0
20231114,104300,12803065,4190,4190,4190,4190,0
20231114,104200,12803065,4190,4190,4190,4190,0
20231114,104100,12803065,4190,4190,4190,4190,10
20231114,104000,12761165,4190,4190,4190,4190,0
20231114,103900,12761165,4190,4190,4190,4190,0
20231114,103800,12761165,4190,4190,4190,4190,0
20231114,103700,12761165,4190,4190,4190,4190,0
20231114,103600,12761165,4190,4190,4190,4190,1
20231114,103500,12756975,4190,4185,4190,4185,21
20231114,103400,12669035,4180,4180,4180,4180,0
20231114,103300,12669035,4180,4180,4180,4180,0
20231114,103200,12669035,4180,4180,4180,4180,0
20231114,103100,12669035,4180,4180,4180,4180,0
20231114,103000,12669035,4180,4180,4180,4180,0
20231114,102900,12669035,4180,4180,4180,4180,0
20231114,102800,12669035,4180,4180,4180,4180,0
20231114,102700,12669035,4180,4180,4180,4180,0
20231114,102600,12669035,4180,4180,4180,4180,0
20231114,102500,12669035,4180,4180,4180,4180,0
20231114,102400,12669035,4180,4185,4185,4180,200
20231114,102300,11832865,4185,4185,4185,4185,1
20231114,102200,11828680,4190,4190,4190,4190,0
20231114,102100,11828680,4190,4190,4190,4190,0
20231114,102000,11828680,4190,4190,4190,4190,0
20231114,101900,11828680,4190,4190,4190,4190,0
20231114,101800,11828680,4190,4190,4190,4190,0
20231114,101700,11828680,4190,4190,4190,4190,0
20231114,101600,11828680,4190,4190,4190,4190,0
20231114,101500,11828680,4190,4190,4190,4190,0
20231114,101400,11828680,4190,4190,4190,4190,0
20231114,101300,11828680,4190,4190,4190,4190,0
20231114,101200,11828680,4190,4190,4190,4190,0
20231114,101100,11828680,4190,4190,4190,4190,0
20231114,101000,11828680,4190,4190,4190,4190,0
20231114,100900,11828680,4190,4190,4190,4190,0
20231114,100800,11828680,4190,4190,4190,4190,0
20231114,100700,11828680,4190,4190,4190,4190,0
20231114,100600,11828680,4190,4190,4190,4190,0
20231114,100500,11828680,4190,4190,4190,4190,0
20231114,100400,11828680,4190,4190,4190,4190,0
20231114,100300,11828680,4190,4190,4190,4190,13
20231114,100200,11774210,4190,4190,4190,4190,1
20231114,100100,11770020,4185,4185,4185,4185,0
20231114,100000,11770020,4185,4185,4185,4185,6
20231114,095900,11744910,4185,4185,4185,4185,545
20231114,095800,9464085,4190,4190,4190,4190,0
20231114,095700,9464085,4190,4185,4190,4185,181
20231114,095600,8706550,4185,4190,4190,4185,30
20231114,095500,8580995,4190,4190,4190,4190,0
20231114,095400,8580995,4190,4190,4190,4190,0
20231114,095300,8580995,4190,4185,4190,4185,81
20231114,095200,8241990,4185,4185,4190,4185,72
20231114,095100,7940660,4185,4185,4185,4185,53
20231114,095000,7718855,4185,4185,4185,4185,0
20231114,094900,7718855,4185,4185,4185,4185,0
20231114,094800,7718855,4185,4185,4185,4185,147
20231114,094700,7103660,4185,4185,4185,4185,0
20231114,094600,7103660,4185,4185,4185,4185,0
20231114,094500,7103660,4185,4185,4185,4185,0
20231114,094400,7103660,4185,4185,4185,4185,0
20231114,094300,7103660,4185,4185,4185,4185,0
20231114,094200,7103660,4185,4185,4185,4185,0
20231114,094100,7103660,4185,4185,4185,4185,0
20231114,094000,7103660,4185,4185,4185,4185,0
20231114,093900,7103660,4185,4185,4185,4185,0
20231114,093800,7103660,4185,4185,4185,4185,0
20231114,093700,7103660,4185,4185,4185,4185,1
20231114,093600,7099475,4185,4185,4185,4185,0
20231114,093500,7099475,4185,4185,4185,4185,0
20231114,093400,7099475,4185,4185,4185,4185,450
20231114,093300,5216225,4185,4185,4185,4185,3
20231114,093200,5203670,4185,4185,4185,4185,0
20231114,093100,5203670,4185,4185,4185,4185,0
20231114,093000,5203670,4185,4185,4185,4185,0
20231114,092900,5203670,4185,4185,4185,4185,0
20231114,092800,5203670,4185,4185,4185,4185,0
20231114,092700,5203670,4185,4185,4185,4185,2
20231114,092600,5195300,4185,4185,4185,4185,0
20231114,092500,5195300,4185,4185,4185,4185,0
20231114,092400,5195300,4185,4185,4185,4185,0
20231114,092300,5195300,4185,4185,4185,4185,0
20231114,092200,5195300,4185,4185,4185,4185,0
20231114,092100,5195300,4185,4185,4185,4185,1
20231114,092000,5191115,4185,4185,4185,4185,2
20231114,091900,5182745,4185,4185,4185,4185,0
20231114,091800,5182745,4185,4185,4185,4185,0
20231114,091700,5182745,4185,4185,4185,4185,0
20231114,091600,5182745,4185,4185,4185,4185,0
20231114,091500,5182745,4185,4185,4185,4185,120
20231114,091400,4680545,4185,4185,4185,4185,0
20231114,091300,4680545,4185,4185,4185,4185,0
20231114,091200,4680545,4185,4185,4185,4185,0
20231114,091100,4680545,4185,4185,4185,4185,0
20231114,091000,4680545,4185,4185,4185,4185,0
20231114,090900,4680545,4185,4185,4185,4185,0
20231114,090800,4680545,4185,4185,4185,4185,0
20231114,090700,4680545,4185,4185,4185,4185,0
20231114,090600,4680545,4185,4185,4185,4185,523
20231114,090500,2491790,4180,4175,4180,4175,61
20231114,090400,2237105,4170,4170,4170,4170,128
20231114,090300,1703345,4170,4170,4170,4170,1
20231114,090200,1699175,4170,4170,4170,4170,5
20231114,090100,1678325,4170,4170,4170,4170,0
20231114,090000,1678325,4170,4170,4170,4170,5