KissMeData/263690/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,205000,85383100,10350,10350,10350,10350,51
20231117,204900,85383100,10350,10350,10350,10350,0
20231117,204800,85383100,10350,10350,10350,10350,0
20231117,204700,85383100,10350,10350,10350,10350,0
20231117,204600,85383100,10350,10350,10350,10350,0
20231117,204500,85383100,10350,10350,10350,10350,0
20231117,204400,85383100,10350,10350,10350,10350,0
20231117,204300,85383100,10350,10350,10350,10350,0
20231117,204200,85383100,10350,10350,10350,10350,0
20231117,204100,85383100,10350,10350,10350,10350,0
20231117,204000,85383100,10350,10350,10350,10350,0
20231117,203900,85383100,10350,10350,10350,10350,0
20231117,203800,85383100,10350,10350,10350,10350,0
20231117,203700,85383100,10350,10350,10350,10350,0
20231117,203600,85383100,10350,10350,10350,10350,0
20231117,203500,85383100,10350,10350,10350,10350,0
20231117,203400,85383100,10350,10350,10350,10350,0
20231117,203300,85383100,10350,10350,10350,10350,0
20231117,203200,85383100,10350,10350,10350,10350,0
20231117,203100,85383100,10350,10350,10350,10350,0
20231117,203000,85383100,10350,10350,10350,10350,0
20231117,202900,85383100,10350,10350,10350,10350,0
20231117,202800,85383100,10350,10350,10350,10350,0
20231117,202700,85383100,10350,10350,10350,10350,0
20231117,202600,85383100,10350,10350,10350,10350,0
20231117,202500,85383100,10350,10350,10350,10350,0
20231117,202400,85383100,10350,10350,10350,10350,0
20231117,202300,85383100,10350,10350,10350,10350,0
20231117,202200,85383100,10350,10350,10350,10350,0
20231117,202100,85383100,10350,10350,10350,10350,0
20231117,202000,85383100,10350,10350,10350,10350,51
20231117,201900,85383100,10350,10350,10350,10350,0
20231117,201800,85383100,10350,10350,10350,10350,0
20231117,201700,85383100,10350,10350,10350,10350,0
20231117,201600,85383100,10350,10350,10350,10350,0
20231117,201500,85383100,10350,10350,10350,10350,0
20231117,201400,85383100,10350,10350,10350,10350,0
20231117,201300,85383100,10350,10350,10350,10350,0
20231117,201200,85383100,10350,10350,10350,10350,0
20231117,201100,85383100,10350,10350,10350,10350,0
20231117,201000,85383100,10350,10350,10350,10350,0
20231117,200900,85383100,10350,10350,10350,10350,0
20231117,200800,85383100,10350,10350,10350,10350,0
20231117,200700,85383100,10350,10350,10350,10350,0
20231117,200600,85383100,10350,10350,10350,10350,0
20231117,200500,85383100,10350,10350,10350,10350,0
20231117,200400,85383100,10350,10350,10350,10350,0
20231117,200300,85383100,10350,10350,10350,10350,0
20231117,200200,85383100,10350,10350,10350,10350,0
20231117,200100,85383100,10350,10350,10350,10350,0
20231117,200000,85383100,10350,10350,10350,10350,0
20231117,195900,85383100,10350,10350,10350,10350,0
20231117,195800,85383100,10350,10350,10350,10350,0
20231117,195700,85383100,10350,10350,10350,10350,0
20231117,195600,85383100,10350,10350,10350,10350,0
20231117,195500,85383100,10350,10350,10350,10350,0
20231117,195400,85383100,10350,10350,10350,10350,0
20231117,195300,85383100,10350,10350,10350,10350,0
20231117,195200,85383100,10350,10350,10350,10350,0
20231117,195100,85383100,10350,10350,10350,10350,0
20231117,195000,85383100,10350,10350,10350,10350,51
20231117,194900,85383100,10350,10350,10350,10350,0
20231117,194800,85383100,10350,10350,10350,10350,0
20231117,194700,85383100,10350,10350,10350,10350,0
20231117,194600,85383100,10350,10350,10350,10350,0
20231117,194500,85383100,10350,10350,10350,10350,0
20231117,194400,85383100,10350,10350,10350,10350,0
20231117,194300,85383100,10350,10350,10350,10350,0
20231117,194200,85383100,10350,10350,10350,10350,0
20231117,194100,85383100,10350,10350,10350,10350,0
20231117,194000,85383100,10350,10350,10350,10350,0
20231117,193900,85383100,10350,10350,10350,10350,0
20231117,193800,85383100,10350,10350,10350,10350,0
20231117,193700,85383100,10350,10350,10350,10350,0
20231117,193600,85383100,10350,10350,10350,10350,0
20231117,193500,85383100,10350,10350,10350,10350,0
20231117,193400,85383100,10350,10350,10350,10350,0
20231117,193300,85383100,10350,10350,10350,10350,0
20231117,193200,85383100,10350,10350,10350,10350,0
20231117,193100,85383100,10350,10350,10350,10350,0
20231117,193000,85383100,10350,10350,10350,10350,0
20231117,192900,85383100,10350,10350,10350,10350,0
20231117,192800,85383100,10350,10350,10350,10350,0
20231117,192700,85383100,10350,10350,10350,10350,0
20231117,192600,85383100,10350,10350,10350,10350,0
20231117,192500,85383100,10350,10350,10350,10350,0
20231117,192400,85383100,10350,10350,10350,10350,0
20231117,192300,85383100,10350,10350,10350,10350,0
20231117,192200,85383100,10350,10350,10350,10350,0
20231117,192100,85383100,10350,10350,10350,10350,0
20231117,192000,85383100,10350,10350,10350,10350,51
20231117,191900,85383100,10350,10350,10350,10350,0
20231117,191800,85383100,10350,10350,10350,10350,0
20231117,191700,85383100,10350,10350,10350,10350,0
20231117,191600,85383100,10350,10350,10350,10350,0
20231117,191500,85383100,10350,10350,10350,10350,0
20231117,191400,85383100,10350,10350,10350,10350,0
20231117,191300,85383100,10350,10350,10350,10350,0
20231117,191200,85383100,10350,10350,10350,10350,0
20231117,191100,85383100,10350,10350,10350,10350,0
20231117,191000,85383100,10350,10350,10350,10350,0
20231117,190900,85383100,10350,10350,10350,10350,0
20231117,190800,85383100,10350,10350,10350,10350,0
20231117,190700,85383100,10350,10350,10350,10350,0
20231117,190600,85383100,10350,10350,10350,10350,0
20231117,190500,85383100,10350,10350,10350,10350,0
20231117,190400,85383100,10350,10350,10350,10350,0
20231117,190300,85383100,10350,10350,10350,10350,0
20231117,190200,85383100,10350,10350,10350,10350,0
20231117,190100,85383100,10350,10350,10350,10350,0
20231117,190000,85383100,10350,10350,10350,10350,0
20231117,185900,85383100,10350,10350,10350,10350,0
20231117,185800,85383100,10350,10350,10350,10350,0
20231117,185700,85383100,10350,10350,10350,10350,0
20231117,185600,85383100,10350,10350,10350,10350,0
20231117,185500,85383100,10350,10350,10350,10350,0
20231117,185400,85383100,10350,10350,10350,10350,0
20231117,185300,85383100,10350,10350,10350,10350,0
20231117,185200,85383100,10350,10350,10350,10350,0
20231117,185100,85383100,10350,10350,10350,10350,0
20231117,185000,85383100,10350,10350,10350,10350,51
20231117,184900,85383100,10350,10350,10350,10350,0
20231117,184800,85383100,10350,10350,10350,10350,0
20231117,184700,85383100,10350,10350,10350,10350,0
20231117,184600,85383100,10350,10350,10350,10350,0
20231117,184500,85383100,10350,10350,10350,10350,0
20231117,184400,85383100,10350,10350,10350,10350,0
20231117,184300,85383100,10350,10350,10350,10350,0
20231117,184200,85383100,10350,10350,10350,10350,0
20231117,184100,85383100,10350,10350,10350,10350,0
20231117,184000,85383100,10350,10350,10350,10350,0
20231117,183900,85383100,10350,10350,10350,10350,0
20231117,183800,85383100,10350,10350,10350,10350,0
20231117,183700,85383100,10350,10350,10350,10350,0
20231117,183600,85383100,10350,10350,10350,10350,0
20231117,183500,85383100,10350,10350,10350,10350,0
20231117,183400,85383100,10350,10350,10350,10350,0
20231117,183300,85383100,10350,10350,10350,10350,0
20231117,183200,85383100,10350,10350,10350,10350,0
20231117,183100,85383100,10350,10350,10350,10350,0
20231117,183000,85383100,10350,10350,10350,10350,0
20231117,182900,85383100,10350,10350,10350,10350,0
20231117,182800,85383100,10350,10350,10350,10350,0
20231117,182700,85383100,10350,10350,10350,10350,0
20231117,182600,85383100,10350,10350,10350,10350,0
20231117,182500,85383100,10350,10350,10350,10350,0
20231117,182400,85383100,10350,10350,10350,10350,0
20231117,182300,85383100,10350,10350,10350,10350,0
20231117,182200,85383100,10350,10350,10350,10350,0
20231117,182100,85383100,10350,10350,10350,10350,0
20231117,182000,85383100,10350,10350,10350,10350,51
20231117,181900,85383100,10350,10350,10350,10350,0
20231117,181800,85383100,10350,10350,10350,10350,0
20231117,181700,85383100,10350,10350,10350,10350,0
20231117,181600,85383100,10350,10350,10350,10350,0
20231117,181500,85383100,10350,10350,10350,10350,0
20231117,181400,85383100,10350,10350,10350,10350,0
20231117,181300,85383100,10350,10350,10350,10350,0
20231117,181200,85383100,10350,10350,10350,10350,0
20231117,181100,85383100,10350,10350,10350,10350,0
20231117,181000,85383100,10350,10350,10350,10350,0
20231117,180900,85383100,10350,10350,10350,10350,0
20231117,180800,85383100,10350,10350,10350,10350,0
20231117,180700,85383100,10350,10350,10350,10350,0
20231117,180600,85383100,10350,10350,10350,10350,0
20231117,180500,85383100,10350,10350,10350,10350,0
20231117,180400,85383100,10350,10350,10350,10350,0
20231117,180300,85383100,10350,10350,10350,10350,0
20231117,180200,85383100,10350,10350,10350,10350,0
20231117,180100,85383100,10350,10350,10350,10350,0
20231117,180000,85383100,10350,10350,10350,10350,0
20231117,175900,85383100,10350,10350,10350,10350,0
20231117,175800,85383100,10350,10350,10350,10350,0
20231117,175700,85383100,10350,10350,10350,10350,0
20231117,175600,85383100,10350,10350,10350,10350,0
20231117,175500,85383100,10350,10350,10350,10350,0
20231117,175400,85383100,10350,10350,10350,10350,0
20231117,175300,85383100,10350,10350,10350,10350,0
20231117,175200,85383100,10350,10350,10350,10350,0
20231117,175100,85383100,10350,10350,10350,10350,0
20231117,175000,85383100,10350,10350,10350,10350,51
20231117,174900,85383100,10350,10350,10350,10350,0
20231117,174800,85383100,10350,10350,10350,10350,0
20231117,174700,85383100,10350,10350,10350,10350,0
20231117,174600,85383100,10350,10350,10350,10350,0
20231117,174500,85383100,10350,10350,10350,10350,0
20231117,174400,85383100,10350,10350,10350,10350,0
20231117,174300,85383100,10350,10350,10350,10350,0
20231117,174200,85383100,10350,10350,10350,10350,0
20231117,174100,85383100,10350,10350,10350,10350,0
20231117,174000,85383100,10350,10350,10350,10350,0
20231117,173900,85383100,10350,10350,10350,10350,0
20231117,173800,85383100,10350,10350,10350,10350,0
20231117,173700,85383100,10350,10350,10350,10350,0
20231117,173600,85383100,10350,10350,10350,10350,0
20231117,173500,85383100,10350,10350,10350,10350,0
20231117,173400,85383100,10350,10350,10350,10350,0
20231117,173300,85383100,10350,10350,10350,10350,0
20231117,173200,85383100,10350,10350,10350,10350,0
20231117,173100,85383100,10350,10350,10350,10350,0
20231117,173000,85383100,10350,10350,10350,10350,0
20231117,172900,85383100,10350,10350,10350,10350,0
20231117,172800,85383100,10350,10350,10350,10350,0
20231117,172700,85383100,10350,10350,10350,10350,0
20231117,172600,85383100,10350,10350,10350,10350,0
20231117,172500,85383100,10350,10350,10350,10350,0
20231117,172400,85383100,10350,10350,10350,10350,0
20231117,172300,85383100,10350,10350,10350,10350,0
20231117,172200,85383100,10350,10350,10350,10350,0
20231117,172100,85383100,10350,10350,10350,10350,0
20231117,172000,85383100,10350,10350,10350,10350,51
20231117,171900,85383100,10350,10350,10350,10350,0
20231117,171800,85383100,10350,10350,10350,10350,0
20231117,171700,85383100,10350,10350,10350,10350,0
20231117,171600,85383100,10350,10350,10350,10350,0
20231117,171500,85383100,10350,10350,10350,10350,0
20231117,171400,85383100,10350,10350,10350,10350,0
20231117,171300,85383100,10350,10350,10350,10350,0
20231117,171200,85383100,10350,10350,10350,10350,0
20231117,171100,85383100,10350,10350,10350,10350,0
20231117,171000,85383100,10350,10350,10350,10350,0
20231117,170900,85383100,10350,10350,10350,10350,0
20231117,170800,85383100,10350,10350,10350,10350,0
20231117,170700,85383100,10350,10350,10350,10350,0
20231117,170600,85383100,10350,10350,10350,10350,0
20231117,170500,85383100,10350,10350,10350,10350,0
20231117,170400,85383100,10350,10350,10350,10350,0
20231117,170300,85383100,10350,10350,10350,10350,0
20231117,170200,85383100,10350,10350,10350,10350,0
20231117,170100,85383100,10350,10350,10350,10350,0
20231117,170000,85383100,10350,10350,10350,10350,0
20231117,165900,85383100,10350,10350,10350,10350,0
20231117,165800,85383100,10350,10350,10350,10350,0
20231117,165700,85383100,10350,10350,10350,10350,0
20231117,165600,85383100,10350,10350,10350,10350,0
20231117,165500,85383100,10350,10350,10350,10350,0
20231117,165400,85383100,10350,10350,10350,10350,0
20231117,165300,85383100,10350,10350,10350,10350,0
20231117,165200,85383100,10350,10350,10350,10350,0
20231117,165100,85383100,10350,10350,10350,10350,0
20231117,165000,85383100,10350,10350,10350,10350,51
20231117,164900,85383100,10350,10350,10350,10350,0
20231117,164800,85383100,10350,10350,10350,10350,0
20231117,164700,85383100,10350,10350,10350,10350,0
20231117,164600,85383100,10350,10350,10350,10350,0
20231117,164500,85383100,10350,10350,10350,10350,0
20231117,164400,85383100,10350,10350,10350,10350,0
20231117,164300,85383100,10350,10350,10350,10350,0
20231117,164200,85383100,10350,10350,10350,10350,0
20231117,164100,85383100,10350,10350,10350,10350,0
20231117,164000,85383100,10350,10350,10350,10350,0
20231117,163900,85383100,10350,10350,10350,10350,0
20231117,163800,85383100,10350,10350,10350,10350,0
20231117,163700,85383100,10350,10350,10350,10350,0
20231117,163600,85383100,10350,10350,10350,10350,0
20231117,163500,85383100,10350,10350,10350,10350,0
20231117,163400,85383100,10350,10350,10350,10350,0
20231117,163300,85383100,10350,10350,10350,10350,0
20231117,163200,85383100,10350,10350,10350,10350,0
20231117,163100,85383100,10350,10350,10350,10350,0
20231117,163000,85383100,10350,10350,10350,10350,0
20231117,162900,85383100,10350,10350,10350,10350,0
20231117,162800,85383100,10350,10350,10350,10350,0
20231117,162700,85383100,10350,10350,10350,10350,0
20231117,162600,85383100,10350,10350,10350,10350,0
20231117,162500,85383100,10350,10350,10350,10350,0
20231117,162400,85383100,10350,10350,10350,10350,0
20231117,162300,85383100,10350,10350,10350,10350,0
20231117,162200,85383100,10350,10350,10350,10350,0
20231117,162100,85383100,10350,10350,10350,10350,0
20231117,162000,85383100,10350,10350,10350,10350,51
20231117,161900,85383100,10350,10350,10350,10350,0
20231117,161800,85383100,10350,10350,10350,10350,0
20231117,161700,85383100,10350,10350,10350,10350,0
20231117,161600,85383100,10350,10350,10350,10350,0
20231117,161500,85383100,10350,10350,10350,10350,0
20231117,161400,85383100,10350,10350,10350,10350,0
20231117,161300,85383100,10350,10350,10350,10350,0
20231117,161200,85383100,10350,10350,10350,10350,0
20231117,161100,85383100,10350,10350,10350,10350,0
20231117,161000,85383100,10350,10350,10350,10350,0
20231117,160900,85383100,10350,10350,10350,10350,0
20231117,160800,85383100,10350,10350,10350,10350,0
20231117,160700,85383100,10350,10350,10350,10350,0
20231117,160600,85383100,10350,10350,10350,10350,0
20231117,160500,85383100,10350,10350,10350,10350,0
20231117,160400,85383100,10350,10350,10350,10350,0
20231117,160300,85383100,10350,10350,10350,10350,0
20231117,160200,85383100,10350,10350,10350,10350,0
20231117,160100,85383100,10350,10350,10350,10350,0
20231117,160000,85383100,10350,10350,10350,10350,0
20231117,155900,85383100,10350,10350,10350,10350,0
20231117,155800,85383100,10350,10350,10350,10350,0
20231117,155700,85383100,10350,10350,10350,10350,0
20231117,155600,85383100,10350,10350,10350,10350,0
20231117,155500,85383100,10350,10350,10350,10350,0
20231117,155400,85383100,10350,10350,10350,10350,0
20231117,155300,85383100,10350,10350,10350,10350,0
20231117,155200,85383100,10350,10350,10350,10350,0
20231117,155100,85383100,10350,10350,10350,10350,0
20231117,155000,85383100,10350,10350,10350,10350,51
20231117,154900,85383100,10350,10350,10350,10350,0
20231117,154800,85383100,10350,10350,10350,10350,0
20231117,154700,85383100,10350,10350,10350,10350,0
20231117,154600,85383100,10350,10350,10350,10350,0
20231117,154500,85383100,10350,10350,10350,10350,0
20231117,154400,85383100,10350,10350,10350,10350,0
20231117,154300,85383100,10350,10350,10350,10350,0
20231117,154200,85383100,10350,10350,10350,10350,0
20231117,154100,85383100,10350,10350,10350,10350,0
20231117,154000,85383100,10350,10350,10350,10350,0
20231117,153900,85383100,10350,10350,10350,10350,0
20231117,153800,85383100,10350,10350,10350,10350,0
20231117,153700,85383100,10350,10350,10350,10350,0
20231117,153600,85383100,10350,10350,10350,10350,0
20231117,153500,85383100,10350,10350,10350,10350,0
20231117,153400,85383100,10350,10350,10350,10350,0
20231117,153300,85383100,10350,10350,10350,10350,0
20231117,153200,85383100,10350,10350,10350,10350,0
20231117,153100,85383100,10350,10350,10350,10350,0
20231117,153000,85383100,10350,10350,10350,10350,51
20231117,152900,84855250,10320,10320,10320,10320,0
20231117,152800,84855250,10320,10320,10320,10320,0
20231117,152700,84855250,10320,10320,10320,10320,0
20231117,152600,84855250,10320,10320,10320,10320,0
20231117,152500,84855250,10320,10320,10320,10320,0
20231117,152400,84855250,10320,10320,10320,10320,0
20231117,152300,84855250,10320,10320,10320,10320,0
20231117,152200,84855250,10320,10320,10320,10320,0
20231117,152100,84855250,10320,10320,10320,10320,0
20231117,152000,84855250,10320,10320,10320,10320,0
20231117,151900,84855250,10320,10320,10320,10320,0
20231117,151800,84855250,10320,10310,10320,10310,2
20231117,151700,84834620,10300,10300,10300,10300,1
20231117,151600,84824320,10290,10320,10330,10290,932
20231117,151500,75208140,10300,10300,10300,10300,0
20231117,151400,75208140,10300,10300,10300,10300,1
20231117,151300,75197840,10300,10300,10300,10300,0
20231117,151200,75197840,10300,10300,10300,10300,0
20231117,151100,75197840,10300,10300,10300,10300,90
20231117,151000,74270840,10300,10300,10300,10300,0
20231117,150900,74270840,10300,10300,10300,10300,0
20231117,150800,74270840,10300,10300,10300,10300,0
20231117,150700,74270840,10300,10300,10300,10300,0
20231117,150600,74270840,10300,10300,10300,10300,0
20231117,150500,74270840,10300,10300,10300,10300,0
20231117,150400,74270840,10300,10300,10300,10300,0
20231117,150300,74270840,10300,10300,10300,10300,35
20231117,150200,73910340,10330,10330,10330,10330,0
20231117,150100,73910340,10330,10330,10330,10330,0
20231117,150000,73910340,10330,10330,10330,10330,0
20231117,145900,73910340,10330,10330,10330,10330,0
20231117,145800,73910340,10330,10330,10330,10330,0
20231117,145700,73910340,10330,10330,10330,10330,30
20231117,145600,73600440,10340,10340,10340,10340,0
20231117,145500,73600440,10340,10340,10340,10340,0
20231117,145400,73600440,10340,10340,10340,10340,0
20231117,145300,73600440,10340,10340,10340,10340,0
20231117,145200,73600440,10340,10340,10340,10340,300
20231117,145100,70498440,10350,10350,10350,10350,0
20231117,145000,70498440,10350,10350,10350,10350,0
20231117,144900,70498440,10350,10350,10350,10350,0
20231117,144800,70498440,10350,10350,10350,10350,0
20231117,144700,70498440,10350,10350,10350,10350,0
20231117,144600,70498440,10350,10350,10350,10350,0
20231117,144500,70498440,10350,10350,10350,10350,0
20231117,144400,70498440,10350,10350,10350,10350,0
20231117,144300,70498440,10350,10350,10350,10350,0
20231117,144200,70498440,10350,10350,10350,10350,0
20231117,144100,70498440,10350,10350,10350,10350,0
20231117,144000,70498440,10350,10340,10350,10340,600
20231117,143900,64289790,10340,10340,10340,10340,0
20231117,143800,64289790,10340,10340,10340,10340,0
20231117,143700,64289790,10340,10340,10340,10340,0
20231117,143600,64289790,10340,10340,10340,10340,0
20231117,143500,64289790,10340,10340,10340,10340,0
20231117,143400,64289790,10340,10340,10340,10340,0
20231117,143300,64289790,10340,10340,10340,10340,0
20231117,143200,64289790,10340,10340,10340,10340,0
20231117,143100,64289790,10340,10340,10340,10340,0
20231117,143000,64289790,10340,10340,10340,10340,0
20231117,142900,64289790,10340,10340,10340,10340,1
20231117,142800,64279450,10290,10290,10290,10290,0
20231117,142700,64279450,10290,10290,10290,10290,0
20231117,142600,64279450,10290,10290,10290,10290,7
20231117,142500,64207420,10300,10300,10300,10300,0
20231117,142400,64207420,10300,10300,10300,10300,0
20231117,142300,64207420,10300,10300,10300,10300,43
20231117,142200,63764520,10340,10340,10340,10340,1
20231117,142100,63754180,10300,10290,10300,10290,212
20231117,142000,61571000,10290,10290,10290,10290,0
20231117,141900,61571000,10290,10290,10290,10290,0
20231117,141800,61571000,10290,10240,10290,10240,28
20231117,141700,61283280,10300,10300,10300,10300,0
20231117,141600,61283280,10300,10300,10300,10300,0
20231117,141500,61283280,10300,10300,10300,10300,0
20231117,141400,61283280,10300,10300,10300,10300,0
20231117,141300,61283280,10300,10300,10300,10300,0
20231117,141200,61283280,10300,10300,10300,10300,0
20231117,141100,61283280,10300,10300,10300,10300,1
20231117,141000,61272980,10300,10300,10300,10300,3
20231117,140900,61242080,10300,10300,10300,10300,0
20231117,140800,61242080,10300,10300,10300,10300,0
20231117,140700,61242080,10300,10300,10300,10300,0
20231117,140600,61242080,10300,10300,10300,10300,0
20231117,140500,61242080,10300,10300,10300,10300,0
20231117,140400,61242080,10300,10300,10300,10300,0
20231117,140300,61242080,10300,10300,10300,10300,0
20231117,140200,61242080,10300,10300,10300,10300,0
20231117,140100,61242080,10300,10300,10300,10300,0
20231117,140000,61242080,10300,10300,10300,10300,0
20231117,135900,61242080,10300,10300,10300,10300,0
20231117,135800,61242080,10300,10260,10300,10260,1481
20231117,135700,45996830,10240,10240,10240,10240,0
20231117,135600,45996830,10240,10240,10240,10240,60
20231117,135500,45382430,10250,10250,10250,10250,0
20231117,135400,45382430,10250,10230,10250,10230,942
20231117,135300,35734900,10210,10210,10210,10210,0
20231117,135200,35734900,10210,10210,10210,10210,0
20231117,135100,35734900,10210,10210,10210,10210,0
20231117,135000,35734900,10210,10210,10210,10210,0
20231117,134900,35734900,10210,10210,10210,10210,0
20231117,134800,35734900,10210,10210,10210,10210,0
20231117,134700,35734900,10210,10210,10210,10210,0
20231117,134600,35734900,10210,10210,10210,10210,0
20231117,134500,35734900,10210,10210,10210,10210,3
20231117,134400,35704270,10210,10210,10210,10210,0
20231117,134300,35704270,10210,10210,10210,10210,63
20231117,134200,35061040,10200,10200,10200,10200,0
20231117,134100,35061040,10200,10200,10200,10200,0
20231117,134000,35061040,10200,10200,10200,10200,0
20231117,133900,35061040,10200,10200,10200,10200,0
20231117,133800,35061040,10200,10200,10200,10200,0
20231117,133700,35061040,10200,10200,10200,10200,0
20231117,133600,35061040,10200,10200,10200,10200,0
20231117,133500,35061040,10200,10200,10200,10200,0
20231117,133400,35061040,10200,10200,10200,10200,0
20231117,133300,35061040,10200,10200,10200,10200,1
20231117,133200,35050840,10200,10200,10200,10200,299
20231117,133100,32001040,10210,10210,10210,10210,0
20231117,133000,32001040,10210,10210,10210,10210,0
20231117,132900,32001040,10210,10210,10210,10210,10
20231117,132800,31898940,10200,10200,10200,10200,0
20231117,132700,31898940,10200,10200,10200,10200,0
20231117,132600,31898940,10200,10200,10200,10200,0
20231117,132500,31898940,10200,10200,10200,10200,0
20231117,132400,31898940,10200,10200,10200,10200,0
20231117,132300,31898940,10200,10200,10200,10200,0
20231117,132200,31898940,10200,10200,10200,10200,0
20231117,132100,31898940,10200,10200,10200,10200,0
20231117,132000,31898940,10200,10200,10200,10200,0
20231117,131900,31898940,10200,10200,10200,10200,0
20231117,131800,31898940,10200,10200,10200,10200,10
20231117,131700,31796940,10210,10210,10210,10210,0
20231117,131600,31796940,10210,10210,10210,10210,0
20231117,131500,31796940,10210,10210,10210,10210,0
20231117,131400,31796940,10210,10210,10210,10210,0
20231117,131300,31796940,10210,10210,10210,10210,0
20231117,131200,31796940,10210,10210,10210,10210,0
20231117,131100,31796940,10210,10210,10210,10210,0
20231117,131000,31796940,10210,10210,10210,10210,0
20231117,130900,31796940,10210,10210,10210,10210,0
20231117,130800,31796940,10210,10210,10210,10210,0
20231117,130700,31796940,10210,10210,10210,10210,0
20231117,130600,31796940,10210,10210,10210,10210,0
20231117,130500,31796940,10210,10210,10210,10210,0
20231117,130400,31796940,10210,10210,10210,10210,0
20231117,130300,31796940,10210,10210,10210,10210,0
20231117,130200,31796940,10210,10210,10210,10210,0
20231117,130100,31796940,10210,10210,10210,10210,0
20231117,130000,31796940,10210,10210,10210,10210,0
20231117,125900,31796940,10210,10210,10210,10210,0
20231117,125800,31796940,10210,10210,10210,10210,0
20231117,125700,31796940,10210,10210,10210,10210,0
20231117,125600,31796940,10210,10210,10210,10210,0
20231117,125500,31796940,10210,10210,10210,10210,0
20231117,125400,31796940,10210,10210,10210,10210,0
20231117,125300,31796940,10210,10210,10210,10210,0
20231117,125200,31796940,10210,10210,10210,10210,0
20231117,125100,31796940,10210,10210,10210,10210,0
20231117,125000,31796940,10210,10210,10210,10210,0
20231117,124900,31796940,10210,10210,10210,10210,0
20231117,124800,31796940,10210,10210,10210,10210,0
20231117,124700,31796940,10210,10210,10210,10210,0
20231117,124600,31796940,10210,10210,10210,10210,0
20231117,124500,31796940,10210,10210,10210,10210,0
20231117,124400,31796940,10210,10210,10210,10210,0
20231117,124300,31796940,10210,10210,10210,10210,0
20231117,124200,31796940,10210,10210,10210,10210,0
20231117,124100,31796940,10210,10210,10210,10210,0
20231117,124000,31796940,10210,10210,10210,10210,0
20231117,123900,31796940,10210,10210,10210,10210,0
20231117,123800,31796940,10210,10210,10210,10210,0
20231117,123700,31796940,10210,10210,10210,10210,0
20231117,123600,31796940,10210,10210,10210,10210,0
20231117,123500,31796940,10210,10210,10210,10210,0
20231117,123400,31796940,10210,10210,10210,10210,0
20231117,123300,31796940,10210,10210,10210,10210,0
20231117,123200,31796940,10210,10210,10210,10210,0
20231117,123100,31796940,10210,10210,10210,10210,0
20231117,123000,31796940,10210,10210,10210,10210,0
20231117,122900,31796940,10210,10210,10210,10210,0
20231117,122800,31796940,10210,10210,10210,10210,0
20231117,122700,31796940,10210,10210,10210,10210,0
20231117,122600,31796940,10210,10210,10210,10210,0
20231117,122500,31796940,10210,10210,10210,10210,0
20231117,122400,31796940,10210,10210,10210,10210,0
20231117,122300,31796940,10210,10210,10210,10210,619
20231117,122200,25476950,10210,10210,10210,10210,0
20231117,122100,25476950,10210,10210,10210,10210,0
20231117,122000,25476950,10210,10210,10210,10210,0
20231117,121900,25476950,10210,10210,10210,10210,0
20231117,121800,25476950,10210,10210,10210,10210,0
20231117,121700,25476950,10210,10210,10210,10210,0
20231117,121600,25476950,10210,10230,10230,10210,37
20231117,121500,25099100,10240,10240,10240,10240,0
20231117,121400,25099100,10240,10240,10240,10240,0
20231117,121300,25099100,10240,10240,10240,10240,0
20231117,121200,25099100,10240,10240,10240,10240,0
20231117,121100,25099100,10240,10230,10240,10230,126
20231117,121000,23809020,10230,10230,10230,10230,1
20231117,120900,23798790,10210,10210,10210,10210,0
20231117,120800,23798790,10210,10210,10210,10210,0
20231117,120700,23798790,10210,10210,10210,10210,260
20231117,120600,21144190,10210,10210,10210,10210,0
20231117,120500,21144190,10210,10210,10210,10210,0
20231117,120400,21144190,10210,10210,10210,10210,0
20231117,120300,21144190,10210,10210,10210,10210,0
20231117,120200,21144190,10210,10210,10210,10210,0
20231117,120100,21144190,10210,10210,10210,10210,0
20231117,120000,21144190,10210,10210,10210,10210,0
20231117,115900,21144190,10210,10210,10210,10210,100
20231117,115800,20123190,10220,10220,10220,10220,0
20231117,115700,20123190,10220,10220,10220,10220,0
20231117,115600,20123190,10220,10220,10220,10220,0
20231117,115500,20123190,10220,10220,10220,10220,26
20231117,115400,19857470,10220,10220,10220,10220,81
20231117,115300,19029650,10220,10220,10220,10220,0
20231117,115200,19029650,10220,10220,10220,10220,0
20231117,115100,19029650,10220,10220,10220,10220,0
20231117,115000,19029650,10220,10220,10220,10220,0
20231117,114900,19029650,10220,10220,10220,10220,0
20231117,114800,19029650,10220,10220,10220,10220,0
20231117,114700,19029650,10220,10220,10220,10220,0
20231117,114600,19029650,10220,10220,10220,10220,0
20231117,114500,19029650,10220,10220,10220,10220,0
20231117,114400,19029650,10220,10220,10220,10220,0
20231117,114300,19029650,10220,10220,10220,10220,0
20231117,114200,19029650,10220,10220,10220,10220,0
20231117,114100,19029650,10220,10220,10220,10220,0
20231117,114000,19029650,10220,10220,10220,10220,0
20231117,113900,19029650,10220,10220,10220,10220,0
20231117,113800,19029650,10220,10220,10220,10220,0
20231117,113700,19029650,10220,10220,10220,10220,0
20231117,113600,19029650,10220,10220,10220,10220,27
20231117,113500,18753710,10220,10220,10220,10220,0
20231117,113400,18753710,10220,10220,10220,10220,0
20231117,113300,18753710,10220,10220,10220,10220,0
20231117,113200,18753710,10220,10220,10220,10220,0
20231117,113100,18753710,10220,10220,10220,10220,0
20231117,113000,18753710,10220,10220,10220,10220,50
20231117,112900,18242710,10220,10220,10220,10220,0
20231117,112800,18242710,10220,10220,10220,10220,0
20231117,112700,18242710,10220,10220,10220,10220,0
20231117,112600,18242710,10220,10220,10220,10220,0
20231117,112500,18242710,10220,10220,10220,10220,0
20231117,112400,18242710,10220,10220,10220,10220,3
20231117,112300,18212050,10220,10220,10220,10220,0
20231117,112200,18212050,10220,10220,10220,10220,0
20231117,112100,18212050,10220,10220,10220,10220,0
20231117,112000,18212050,10220,10220,10220,10220,27
20231117,111900,17936110,10220,10220,10220,10220,0
20231117,111800,17936110,10220,10220,10220,10220,0
20231117,111700,17936110,10220,10220,10220,10220,0
20231117,111600,17936110,10220,10220,10220,10220,0
20231117,111500,17936110,10220,10220,10220,10220,0
20231117,111400,17936110,10220,10210,10220,10210,5
20231117,111300,17885020,10200,10200,10200,10200,0
20231117,111200,17885020,10200,10200,10200,10200,0
20231117,111100,17885020,10200,10200,10200,10200,0
20231117,111000,17885020,10200,10200,10200,10200,0
20231117,110900,17885020,10200,10200,10200,10200,0
20231117,110800,17885020,10200,10200,10200,10200,0
20231117,110700,17885020,10200,10200,10200,10200,0
20231117,110600,17885020,10200,10200,10200,10200,0
20231117,110500,17885020,10200,10200,10200,10200,0
20231117,110400,17885020,10200,10200,10200,10200,0
20231117,110300,17885020,10200,10200,10200,10200,0
20231117,110200,17885020,10200,10200,10200,10200,10
20231117,110100,17783020,10200,10200,10200,10200,0
20231117,110000,17783020,10200,10200,10200,10200,0
20231117,105900,17783020,10200,10200,10200,10200,0
20231117,105800,17783020,10200,10200,10200,10200,0
20231117,105700,17783020,10200,10200,10200,10200,0
20231117,105600,17783020,10200,10200,10200,10200,0
20231117,105500,17783020,10200,10200,10200,10200,0
20231117,105400,17783020,10200,10200,10200,10200,0
20231117,105300,17783020,10200,10200,10200,10200,139
20231117,105200,16365220,10200,10200,10200,10200,0
20231117,105100,16365220,10200,10200,10200,10200,0
20231117,105000,16365220,10200,10200,10200,10200,0
20231117,104900,16365220,10200,10200,10200,10200,20
20231117,104800,16161220,10200,10200,10200,10200,172
20231117,104700,14406820,10210,10210,10210,10210,0
20231117,104600,14406820,10210,10210,10210,10210,0
20231117,104500,14406820,10210,10210,10210,10210,0
20231117,104400,14406820,10210,10210,10210,10210,3
20231117,104300,14376190,10200,10200,10200,10200,0
20231117,104200,14376190,10200,10200,10200,10200,0
20231117,104100,14376190,10200,10200,10200,10200,0
20231117,104000,14376190,10200,10200,10200,10200,0
20231117,103900,14376190,10200,10200,10200,10200,0
20231117,103800,14376190,10200,10200,10200,10200,0
20231117,103700,14376190,10200,10200,10200,10200,0
20231117,103600,14376190,10200,10200,10200,10200,0
20231117,103500,14376190,10200,10200,10200,10200,0
20231117,103400,14376190,10200,10200,10200,10200,0
20231117,103300,14376190,10200,10200,10200,10200,0
20231117,103200,14376190,10200,10200,10200,10200,0
20231117,103100,14376190,10200,10200,10200,10200,0
20231117,103000,14376190,10200,10200,10200,10200,0
20231117,102900,14376190,10200,10200,10200,10200,0
20231117,102800,14376190,10200,10200,10200,10200,0
20231117,102700,14376190,10200,10200,10200,10200,0
20231117,102600,14376190,10200,10200,10200,10200,0
20231117,102500,14376190,10200,10200,10200,10200,0
20231117,102400,14376190,10200,10200,10200,10200,0
20231117,102300,14376190,10200,10200,10200,10200,0
20231117,102200,14376190,10200,10200,10200,10200,2
20231117,102100,14355790,10200,10200,10210,10190,294
20231117,102000,11358990,10200,10200,10200,10200,0
20231117,101900,11358990,10200,10200,10200,10200,0
20231117,101800,11358990,10200,10200,10200,10200,0
20231117,101700,11358990,10200,10210,10210,10200,452
20231117,101600,6745590,10230,10230,10230,10230,0
20231117,101500,6745590,10230,10230,10230,10230,0
20231117,101400,6745590,10230,10230,10230,10230,0
20231117,101300,6745590,10230,10230,10230,10230,0
20231117,101200,6745590,10230,10230,10230,10230,1
20231117,101100,6735360,10200,10200,10200,10200,0
20231117,101000,6735360,10200,10200,10200,10200,0
20231117,100900,6735360,10200,10200,10200,10200,0
20231117,100800,6735360,10200,10200,10200,10200,0
20231117,100700,6735360,10200,10200,10200,10200,0
20231117,100600,6735360,10200,10200,10200,10200,0
20231117,100500,6735360,10200,10200,10200,10200,0
20231117,100400,6735360,10200,10200,10200,10200,0
20231117,100300,6735360,10200,10200,10200,10200,0
20231117,100200,6735360,10200,10200,10200,10200,47
20231117,100100,6255960,10230,10230,10230,10230,0
20231117,100000,6255960,10230,10230,10230,10230,0
20231117,095900,6255960,10230,10230,10230,10230,0
20231117,095800,6255960,10230,10230,10230,10230,0
20231117,095700,6255960,10230,10230,10230,10230,0
20231117,095600,6255960,10230,10190,10230,10190,11
20231117,095500,6143790,10190,10190,10190,10190,43
20231117,095400,5705620,10190,10190,10190,10190,0
20231117,095300,5705620,10190,10190,10190,10190,7
20231117,095200,5634290,10180,10180,10180,10180,62
20231117,095100,5003130,10180,10180,10180,10180,43
20231117,095000,4565390,10170,10170,10170,10170,0
20231117,094900,4565390,10170,10170,10170,10170,0
20231117,094800,4565390,10170,10170,10170,10170,0
20231117,094700,4565390,10170,10170,10170,10170,0
20231117,094600,4565390,10170,10170,10170,10170,0
20231117,094500,4565390,10170,10170,10170,10170,0
20231117,094400,4565390,10170,10170,10170,10170,0
20231117,094300,4565390,10170,10170,10170,10170,0
20231117,094200,4565390,10170,10170,10170,10170,0
20231117,094100,4565390,10170,10180,10180,10170,10
20231117,094000,4463640,10180,10170,10180,10170,7
20231117,093900,4392440,10170,10170,10170,10170,45
20231117,093800,3934790,10170,10170,10170,10170,1
20231117,093700,3924620,10190,10190,10190,10190,0
20231117,093600,3924620,10190,10190,10190,10190,2
20231117,093500,3904240,10160,10160,10160,10160,0
20231117,093400,3904240,10160,10170,10170,10160,32
20231117,093300,3578920,10170,10180,10180,10170,108
20231117,093200,2480050,10190,10210,10210,10190,68
20231117,093100,1786450,10200,10200,10200,10200,0
20231117,093000,1786450,10200,10200,10200,10200,0
20231117,092900,1786450,10200,10200,10200,10200,0
20231117,092800,1786450,10200,10200,10200,10200,0
20231117,092700,1786450,10200,10200,10200,10200,0
20231117,092600,1786450,10200,10200,10200,10200,0
20231117,092500,1786450,10200,10200,10200,10200,0
20231117,092400,1786450,10200,10220,10240,10200,58
20231117,092300,1194370,10230,10230,10230,10230,1
20231117,092200,1184140,10160,10160,10160,10160,0
20231117,092100,1184140,10160,10200,10200,10160,73
20231117,092000,439580,10240,10240,10240,10240,0
20231117,091900,439580,10240,10200,10240,10200,5
20231117,091800,388520,10200,10220,10220,10200,32
20231117,091700,61520,10250,10250,10250,10250,0
20231117,091600,61520,10250,10250,10250,10250,0
20231117,091500,61520,10250,10250,10250,10250,0
20231117,091400,61520,10250,10250,10250,10250,0
20231117,091300,61520,10250,10250,10250,10250,0
20231117,091200,61520,10250,10250,10250,10250,0
20231117,091100,61520,10250,10250,10250,10250,0
20231117,091000,61520,10250,10250,10250,10250,0
20231117,090900,61520,10250,10250,10250,10250,0
20231117,090800,61520,10250,10250,10250,10250,0
20231117,090700,61520,10250,10250,10250,10250,0
20231117,090600,61520,10250,10250,10250,10250,0
20231117,090500,61520,10250,10250,10250,10250,2
20231117,090400,41020,10250,10250,10250,10250,1
20231117,090300,30770,10250,10250,10250,10250,1
20231117,090200,20520,10260,10260,10260,10260,0
20231117,090100,20520,10260,10260,10260,10260,0
20231117,090000,20520,10260,10260,10260,10260,2