KissMeData/348350/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,211100,120443800,10170,10170,10170,10170,708
20231117,211000,120443800,10170,10170,10170,10170,0
20231117,210900,120443800,10170,10170,10170,10170,0
20231117,210800,120443800,10170,10170,10170,10170,0
20231117,210700,120443800,10170,10170,10170,10170,0
20231117,210600,120443800,10170,10170,10170,10170,0
20231117,210500,120443800,10170,10170,10170,10170,0
20231117,210400,120443800,10170,10170,10170,10170,0
20231117,210300,120443800,10170,10170,10170,10170,0
20231117,210200,120443800,10170,10170,10170,10170,0
20231117,210100,120443800,10170,10170,10170,10170,0
20231117,210000,120443800,10170,10170,10170,10170,0
20231117,205900,120443800,10170,10170,10170,10170,0
20231117,205800,120443800,10170,10170,10170,10170,0
20231117,205700,120443800,10170,10170,10170,10170,0
20231117,205600,120443800,10170,10170,10170,10170,0
20231117,205500,120443800,10170,10170,10170,10170,0
20231117,205400,120443800,10170,10170,10170,10170,0
20231117,205300,120443800,10170,10170,10170,10170,0
20231117,205200,120443800,10170,10170,10170,10170,0
20231117,205100,120443800,10170,10170,10170,10170,0
20231117,205000,120443800,10170,10170,10170,10170,0
20231117,204900,120443800,10170,10170,10170,10170,0
20231117,204800,120443800,10170,10170,10170,10170,0
20231117,204700,120443800,10170,10170,10170,10170,0
20231117,204600,120443800,10170,10170,10170,10170,0
20231117,204500,120443800,10170,10170,10170,10170,0
20231117,204400,120443800,10170,10170,10170,10170,0
20231117,204300,120443800,10170,10170,10170,10170,0
20231117,204200,120443800,10170,10170,10170,10170,0
20231117,204100,120443800,10170,10170,10170,10170,708
20231117,204000,120443800,10170,10170,10170,10170,0
20231117,203900,120443800,10170,10170,10170,10170,0
20231117,203800,120443800,10170,10170,10170,10170,0
20231117,203700,120443800,10170,10170,10170,10170,0
20231117,203600,120443800,10170,10170,10170,10170,0
20231117,203500,120443800,10170,10170,10170,10170,0
20231117,203400,120443800,10170,10170,10170,10170,0
20231117,203300,120443800,10170,10170,10170,10170,0
20231117,203200,120443800,10170,10170,10170,10170,0
20231117,203100,120443800,10170,10170,10170,10170,0
20231117,203000,120443800,10170,10170,10170,10170,0
20231117,202900,120443800,10170,10170,10170,10170,0
20231117,202800,120443800,10170,10170,10170,10170,0
20231117,202700,120443800,10170,10170,10170,10170,0
20231117,202600,120443800,10170,10170,10170,10170,0
20231117,202500,120443800,10170,10170,10170,10170,0
20231117,202400,120443800,10170,10170,10170,10170,0
20231117,202300,120443800,10170,10170,10170,10170,0
20231117,202200,120443800,10170,10170,10170,10170,0
20231117,202100,120443800,10170,10170,10170,10170,0
20231117,202000,120443800,10170,10170,10170,10170,0
20231117,201900,120443800,10170,10170,10170,10170,0
20231117,201800,120443800,10170,10170,10170,10170,0
20231117,201700,120443800,10170,10170,10170,10170,0
20231117,201600,120443800,10170,10170,10170,10170,0
20231117,201500,120443800,10170,10170,10170,10170,0
20231117,201400,120443800,10170,10170,10170,10170,0
20231117,201300,120443800,10170,10170,10170,10170,0
20231117,201200,120443800,10170,10170,10170,10170,0
20231117,201100,120443800,10170,10170,10170,10170,708
20231117,201000,120443800,10170,10170,10170,10170,0
20231117,200900,120443800,10170,10170,10170,10170,0
20231117,200800,120443800,10170,10170,10170,10170,0
20231117,200700,120443800,10170,10170,10170,10170,0
20231117,200600,120443800,10170,10170,10170,10170,0
20231117,200500,120443800,10170,10170,10170,10170,0
20231117,200400,120443800,10170,10170,10170,10170,0
20231117,200300,120443800,10170,10170,10170,10170,0
20231117,200200,120443800,10170,10170,10170,10170,0
20231117,200100,120443800,10170,10170,10170,10170,0
20231117,200000,120443800,10170,10170,10170,10170,0
20231117,195900,120443800,10170,10170,10170,10170,0
20231117,195800,120443800,10170,10170,10170,10170,0
20231117,195700,120443800,10170,10170,10170,10170,0
20231117,195600,120443800,10170,10170,10170,10170,0
20231117,195500,120443800,10170,10170,10170,10170,0
20231117,195400,120443800,10170,10170,10170,10170,0
20231117,195300,120443800,10170,10170,10170,10170,0
20231117,195200,120443800,10170,10170,10170,10170,0
20231117,195100,120443800,10170,10170,10170,10170,0
20231117,195000,120443800,10170,10170,10170,10170,0
20231117,194900,120443800,10170,10170,10170,10170,0
20231117,194800,120443800,10170,10170,10170,10170,0
20231117,194700,120443800,10170,10170,10170,10170,0
20231117,194600,120443800,10170,10170,10170,10170,0
20231117,194500,120443800,10170,10170,10170,10170,0
20231117,194400,120443800,10170,10170,10170,10170,0
20231117,194300,120443800,10170,10170,10170,10170,0
20231117,194200,120443800,10170,10170,10170,10170,0
20231117,194100,120443800,10170,10170,10170,10170,708
20231117,194000,120443800,10170,10170,10170,10170,0
20231117,193900,120443800,10170,10170,10170,10170,0
20231117,193800,120443800,10170,10170,10170,10170,0
20231117,193700,120443800,10170,10170,10170,10170,0
20231117,193600,120443800,10170,10170,10170,10170,0
20231117,193500,120443800,10170,10170,10170,10170,0
20231117,193400,120443800,10170,10170,10170,10170,0
20231117,193300,120443800,10170,10170,10170,10170,0
20231117,193200,120443800,10170,10170,10170,10170,0
20231117,193100,120443800,10170,10170,10170,10170,0
20231117,193000,120443800,10170,10170,10170,10170,0
20231117,192900,120443800,10170,10170,10170,10170,0
20231117,192800,120443800,10170,10170,10170,10170,0
20231117,192700,120443800,10170,10170,10170,10170,0
20231117,192600,120443800,10170,10170,10170,10170,0
20231117,192500,120443800,10170,10170,10170,10170,0
20231117,192400,120443800,10170,10170,10170,10170,0
20231117,192300,120443800,10170,10170,10170,10170,0
20231117,192200,120443800,10170,10170,10170,10170,0
20231117,192100,120443800,10170,10170,10170,10170,0
20231117,192000,120443800,10170,10170,10170,10170,0
20231117,191900,120443800,10170,10170,10170,10170,0
20231117,191800,120443800,10170,10170,10170,10170,0
20231117,191700,120443800,10170,10170,10170,10170,0
20231117,191600,120443800,10170,10170,10170,10170,0
20231117,191500,120443800,10170,10170,10170,10170,0
20231117,191400,120443800,10170,10170,10170,10170,0
20231117,191300,120443800,10170,10170,10170,10170,0
20231117,191200,120443800,10170,10170,10170,10170,0
20231117,191100,120443800,10170,10170,10170,10170,708
20231117,191000,120443800,10170,10170,10170,10170,0
20231117,190900,120443800,10170,10170,10170,10170,0
20231117,190800,120443800,10170,10170,10170,10170,0
20231117,190700,120443800,10170,10170,10170,10170,0
20231117,190600,120443800,10170,10170,10170,10170,0
20231117,190500,120443800,10170,10170,10170,10170,0
20231117,190400,120443800,10170,10170,10170,10170,0
20231117,190300,120443800,10170,10170,10170,10170,0
20231117,190200,120443800,10170,10170,10170,10170,0
20231117,190100,120443800,10170,10170,10170,10170,0
20231117,190000,120443800,10170,10170,10170,10170,0
20231117,185900,120443800,10170,10170,10170,10170,0
20231117,185800,120443800,10170,10170,10170,10170,0
20231117,185700,120443800,10170,10170,10170,10170,0
20231117,185600,120443800,10170,10170,10170,10170,0
20231117,185500,120443800,10170,10170,10170,10170,0
20231117,185400,120443800,10170,10170,10170,10170,0
20231117,185300,120443800,10170,10170,10170,10170,0
20231117,185200,120443800,10170,10170,10170,10170,0
20231117,185100,120443800,10170,10170,10170,10170,0
20231117,185000,120443800,10170,10170,10170,10170,0
20231117,184900,120443800,10170,10170,10170,10170,0
20231117,184800,120443800,10170,10170,10170,10170,0
20231117,184700,120443800,10170,10170,10170,10170,0
20231117,184600,120443800,10170,10170,10170,10170,0
20231117,184500,120443800,10170,10170,10170,10170,0
20231117,184400,120443800,10170,10170,10170,10170,0
20231117,184300,120443800,10170,10170,10170,10170,0
20231117,184200,120443800,10170,10170,10170,10170,0
20231117,184100,120443800,10170,10170,10170,10170,708
20231117,184000,120443800,10170,10170,10170,10170,0
20231117,183900,120443800,10170,10170,10170,10170,0
20231117,183800,120443800,10170,10170,10170,10170,0
20231117,183700,120443800,10170,10170,10170,10170,0
20231117,183600,120443800,10170,10170,10170,10170,0
20231117,183500,120443800,10170,10170,10170,10170,0
20231117,183400,120443800,10170,10170,10170,10170,0
20231117,183300,120443800,10170,10170,10170,10170,0
20231117,183200,120443800,10170,10170,10170,10170,0
20231117,183100,120443800,10170,10170,10170,10170,0
20231117,183000,120443800,10170,10170,10170,10170,0
20231117,182900,120443800,10170,10170,10170,10170,0
20231117,182800,120443800,10170,10170,10170,10170,0
20231117,182700,120443800,10170,10170,10170,10170,0
20231117,182600,120443800,10170,10170,10170,10170,0
20231117,182500,120443800,10170,10170,10170,10170,0
20231117,182400,120443800,10170,10170,10170,10170,0
20231117,182300,120443800,10170,10170,10170,10170,0
20231117,182200,120443800,10170,10170,10170,10170,0
20231117,182100,120443800,10170,10170,10170,10170,0
20231117,182000,120443800,10170,10170,10170,10170,0
20231117,181900,120443800,10170,10170,10170,10170,0
20231117,181800,120443800,10170,10170,10170,10170,0
20231117,181700,120443800,10170,10170,10170,10170,0
20231117,181600,120443800,10170,10170,10170,10170,0
20231117,181500,120443800,10170,10170,10170,10170,0
20231117,181400,120443800,10170,10170,10170,10170,0
20231117,181300,120443800,10170,10170,10170,10170,0
20231117,181200,120443800,10170,10170,10170,10170,0
20231117,181100,120443800,10170,10170,10170,10170,708
20231117,181000,120443800,10170,10170,10170,10170,0
20231117,180900,120443800,10170,10170,10170,10170,0
20231117,180800,120443800,10170,10170,10170,10170,0
20231117,180700,120443800,10170,10170,10170,10170,0
20231117,180600,120443800,10170,10170,10170,10170,0
20231117,180500,120443800,10170,10170,10170,10170,0
20231117,180400,120443800,10170,10170,10170,10170,0
20231117,180300,120443800,10170,10170,10170,10170,0
20231117,180200,120443800,10170,10170,10170,10170,0
20231117,180100,120443800,10170,10170,10170,10170,0
20231117,180000,120443800,10170,10170,10170,10170,0
20231117,175900,120443800,10170,10170,10170,10170,0
20231117,175800,120443800,10170,10170,10170,10170,0
20231117,175700,120443800,10170,10170,10170,10170,0
20231117,175600,120443800,10170,10170,10170,10170,0
20231117,175500,120443800,10170,10170,10170,10170,0
20231117,175400,120443800,10170,10170,10170,10170,0
20231117,175300,120443800,10170,10170,10170,10170,0
20231117,175200,120443800,10170,10170,10170,10170,0
20231117,175100,120443800,10170,10170,10170,10170,0
20231117,175000,120443800,10170,10170,10170,10170,0
20231117,174900,120443800,10170,10170,10170,10170,0
20231117,174800,120443800,10170,10170,10170,10170,0
20231117,174700,120443800,10170,10170,10170,10170,0
20231117,174600,120443800,10170,10170,10170,10170,0
20231117,174500,120443800,10170,10170,10170,10170,0
20231117,174400,120443800,10170,10170,10170,10170,0
20231117,174300,120443800,10170,10170,10170,10170,0
20231117,174200,120443800,10170,10170,10170,10170,0
20231117,174100,120443800,10170,10170,10170,10170,708
20231117,174000,120443800,10170,10170,10170,10170,0
20231117,173900,120443800,10170,10170,10170,10170,0
20231117,173800,120443800,10170,10170,10170,10170,0
20231117,173700,120443800,10170,10170,10170,10170,0
20231117,173600,120443800,10170,10170,10170,10170,0
20231117,173500,120443800,10170,10170,10170,10170,0
20231117,173400,120443800,10170,10170,10170,10170,0
20231117,173300,120443800,10170,10170,10170,10170,0
20231117,173200,120443800,10170,10170,10170,10170,0
20231117,173100,120443800,10170,10170,10170,10170,0
20231117,173000,120443800,10170,10170,10170,10170,0
20231117,172900,120443800,10170,10170,10170,10170,0
20231117,172800,120443800,10170,10170,10170,10170,0
20231117,172700,120443800,10170,10170,10170,10170,0
20231117,172600,120443800,10170,10170,10170,10170,0
20231117,172500,120443800,10170,10170,10170,10170,0
20231117,172400,120443800,10170,10170,10170,10170,0
20231117,172300,120443800,10170,10170,10170,10170,0
20231117,172200,120443800,10170,10170,10170,10170,0
20231117,172100,120443800,10170,10170,10170,10170,0
20231117,172000,120443800,10170,10170,10170,10170,0
20231117,171900,120443800,10170,10170,10170,10170,0
20231117,171800,120443800,10170,10170,10170,10170,0
20231117,171700,120443800,10170,10170,10170,10170,0
20231117,171600,120443800,10170,10170,10170,10170,0
20231117,171500,120443800,10170,10170,10170,10170,0
20231117,171400,120443800,10170,10170,10170,10170,0
20231117,171300,120443800,10170,10170,10170,10170,0
20231117,171200,120443800,10170,10170,10170,10170,0
20231117,171100,120443800,10170,10170,10170,10170,708
20231117,171000,120443800,10170,10170,10170,10170,0
20231117,170900,120443800,10170,10170,10170,10170,0
20231117,170800,120443800,10170,10170,10170,10170,0
20231117,170700,120443800,10170,10170,10170,10170,0
20231117,170600,120443800,10170,10170,10170,10170,0
20231117,170500,120443800,10170,10170,10170,10170,0
20231117,170400,120443800,10170,10170,10170,10170,0
20231117,170300,120443800,10170,10170,10170,10170,0
20231117,170200,120443800,10170,10170,10170,10170,0
20231117,170100,120443800,10170,10170,10170,10170,0
20231117,170000,120443800,10170,10170,10170,10170,0
20231117,165900,120443800,10170,10170,10170,10170,0
20231117,165800,120443800,10170,10170,10170,10170,0
20231117,165700,120443800,10170,10170,10170,10170,0
20231117,165600,120443800,10170,10170,10170,10170,0
20231117,165500,120443800,10170,10170,10170,10170,0
20231117,165400,120443800,10170,10170,10170,10170,0
20231117,165300,120443800,10170,10170,10170,10170,0
20231117,165200,120443800,10170,10170,10170,10170,0
20231117,165100,120443800,10170,10170,10170,10170,0
20231117,165000,120443800,10170,10170,10170,10170,0
20231117,164900,120443800,10170,10170,10170,10170,0
20231117,164800,120443800,10170,10170,10170,10170,0
20231117,164700,120443800,10170,10170,10170,10170,0
20231117,164600,120443800,10170,10170,10170,10170,0
20231117,164500,120443800,10170,10170,10170,10170,0
20231117,164400,120443800,10170,10170,10170,10170,0
20231117,164300,120443800,10170,10170,10170,10170,0
20231117,164200,120443800,10170,10170,10170,10170,0
20231117,164100,120443800,10170,10170,10170,10170,708
20231117,164000,120443800,10170,10170,10170,10170,0
20231117,163900,120443800,10170,10170,10170,10170,0
20231117,163800,120443800,10170,10170,10170,10170,0
20231117,163700,120443800,10170,10170,10170,10170,0
20231117,163600,120443800,10170,10170,10170,10170,0
20231117,163500,120443800,10170,10170,10170,10170,0
20231117,163400,120443800,10170,10170,10170,10170,0
20231117,163300,120443800,10170,10170,10170,10170,0
20231117,163200,120443800,10170,10170,10170,10170,0
20231117,163100,120443800,10170,10170,10170,10170,0
20231117,163000,120443800,10170,10170,10170,10170,0
20231117,162900,120443800,10170,10170,10170,10170,0
20231117,162800,120443800,10170,10170,10170,10170,0
20231117,162700,120443800,10170,10170,10170,10170,0
20231117,162600,120443800,10170,10170,10170,10170,0
20231117,162500,120443800,10170,10170,10170,10170,0
20231117,162400,120443800,10170,10170,10170,10170,0
20231117,162300,120443800,10170,10170,10170,10170,0
20231117,162200,120443800,10170,10170,10170,10170,0
20231117,162100,120443800,10170,10170,10170,10170,0
20231117,162000,120443800,10170,10170,10170,10170,0
20231117,161900,120443800,10170,10170,10170,10170,0
20231117,161800,120443800,10170,10170,10170,10170,0
20231117,161700,120443800,10170,10170,10170,10170,0
20231117,161600,120443800,10170,10170,10170,10170,0
20231117,161500,120443800,10170,10170,10170,10170,0
20231117,161400,120443800,10170,10170,10170,10170,0
20231117,161300,120443800,10170,10170,10170,10170,0
20231117,161200,120443800,10170,10170,10170,10170,0
20231117,161100,120443800,10170,10170,10170,10170,708
20231117,161000,120443800,10170,10170,10170,10170,0
20231117,160900,120443800,10170,10170,10170,10170,0
20231117,160800,120443800,10170,10170,10170,10170,0
20231117,160700,120443800,10170,10170,10170,10170,0
20231117,160600,120443800,10170,10170,10170,10170,0
20231117,160500,120443800,10170,10170,10170,10170,0
20231117,160400,120443800,10170,10170,10170,10170,0
20231117,160300,120443800,10170,10170,10170,10170,0
20231117,160200,120443800,10170,10170,10170,10170,0
20231117,160100,120443800,10170,10170,10170,10170,0
20231117,160000,120443800,10170,10170,10170,10170,0
20231117,155900,120443800,10170,10170,10170,10170,0
20231117,155800,120443800,10170,10170,10170,10170,0
20231117,155700,120443800,10170,10170,10170,10170,0
20231117,155600,120443800,10170,10170,10170,10170,0
20231117,155500,120443800,10170,10170,10170,10170,0
20231117,155400,120443800,10170,10170,10170,10170,0
20231117,155300,120443800,10170,10170,10170,10170,0
20231117,155200,120443800,10170,10170,10170,10170,0
20231117,155100,120443800,10170,10170,10170,10170,0
20231117,155000,120443800,10170,10170,10170,10170,0
20231117,154900,120443800,10170,10170,10170,10170,0
20231117,154800,120443800,10170,10170,10170,10170,0
20231117,154700,120443800,10170,10170,10170,10170,0
20231117,154600,120443800,10170,10170,10170,10170,0
20231117,154500,120443800,10170,10170,10170,10170,0
20231117,154400,120443800,10170,10170,10170,10170,0
20231117,154300,120443800,10170,10170,10170,10170,0
20231117,154200,120443800,10170,10170,10170,10170,0
20231117,154100,120443800,10170,10170,10170,10170,708
20231117,154000,120443800,10170,10170,10170,10170,0
20231117,153900,120443800,10170,10170,10170,10170,0
20231117,153800,120443800,10170,10170,10170,10170,0
20231117,153700,120443800,10170,10170,10170,10170,0
20231117,153600,120443800,10170,10170,10170,10170,0
20231117,153500,120443800,10170,10170,10170,10170,0
20231117,153400,120443800,10170,10170,10170,10170,0
20231117,153300,120443800,10170,10170,10170,10170,0
20231117,153200,120443800,10170,10170,10170,10170,0
20231117,153100,120443800,10170,10170,10170,10170,0
20231117,153000,120443800,10170,10170,10170,10170,708
20231117,152900,113243440,10090,10090,10090,10090,0
20231117,152800,113243440,10090,10090,10090,10090,0
20231117,152700,113243440,10090,10090,10090,10090,0
20231117,152600,113243440,10090,10090,10090,10090,0
20231117,152500,113243440,10090,10090,10090,10090,0
20231117,152400,113243440,10090,10090,10090,10090,0
20231117,152300,113243440,10090,10090,10090,10090,0
20231117,152200,113243440,10090,10090,10090,10090,0
20231117,152100,113243440,10090,10090,10090,10090,0
20231117,152000,113243440,10090,10090,10090,10090,0
20231117,151900,113243440,10090,10100,10100,10090,331
20231117,151800,109901190,10160,10160,10160,10160,0
20231117,151700,109901190,10160,10160,10160,10160,1
20231117,151600,109891030,10160,10160,10160,10160,1
20231117,151500,109880870,10160,10160,10160,10160,0
20231117,151400,109880870,10160,10160,10160,10160,0
20231117,151300,109880870,10160,10160,10160,10160,0
20231117,151200,109880870,10160,10160,10160,10160,0
20231117,151100,109880870,10160,10160,10160,10160,0
20231117,151000,109880870,10160,10160,10160,10160,0
20231117,150900,109880870,10160,10160,10160,10160,0
20231117,150800,109880870,10160,10160,10160,10160,1
20231117,150700,109870710,10130,10130,10130,10130,0
20231117,150600,109870710,10130,10130,10130,10130,1
20231117,150500,109860580,10170,10170,10170,10170,0
20231117,150400,109860580,10170,10170,10170,10170,0
20231117,150300,109860580,10170,10170,10170,10170,0
20231117,150200,109860580,10170,10170,10170,10170,5
20231117,150100,109809730,10180,10180,10180,10180,0
20231117,150000,109809730,10180,10180,10180,10180,0
20231117,145900,109809730,10180,10180,10180,10180,0
20231117,145800,109809730,10180,10170,10180,10170,93
20231117,145700,108863190,10180,10180,10180,10180,0
20231117,145600,108863190,10180,10180,10180,10180,0
20231117,145500,108863190,10180,10130,10180,10130,3
20231117,145400,108832750,10170,10170,10170,10170,0
20231117,145300,108832750,10170,10160,10170,10160,60
20231117,145200,108223050,10150,10130,10150,10130,79
20231117,145100,107421880,10130,10130,10130,10130,0
20231117,145000,107421880,10130,10130,10130,10130,0
20231117,144900,107421880,10130,10130,10130,10130,0
20231117,144800,107421880,10130,10130,10130,10130,0
20231117,144700,107421880,10130,10130,10130,10130,0
20231117,144600,107421880,10130,10130,10130,10130,0
20231117,144500,107421880,10130,10130,10130,10130,0
20231117,144400,107421880,10130,10130,10130,10130,0
20231117,144300,107421880,10130,10130,10130,10130,0
20231117,144200,107421880,10130,10130,10130,10130,0
20231117,144100,107421880,10130,10130,10130,10130,1
20231117,144000,107411750,10070,10080,10080,10070,10
20231117,143900,107311010,10080,10080,10080,10080,0
20231117,143800,107311010,10080,10080,10080,10080,0
20231117,143700,107311010,10080,10090,10090,10080,20
20231117,143600,107109360,10130,10130,10130,10130,1
20231117,143500,107099230,10130,10130,10130,10130,0
20231117,143400,107099230,10130,10130,10130,10130,0
20231117,143300,107099230,10130,10130,10130,10130,0
20231117,143200,107099230,10130,10130,10130,10130,0
20231117,143100,107099230,10130,10130,10130,10130,0
20231117,143000,107099230,10130,10130,10130,10130,0
20231117,142900,107099230,10130,10130,10130,10130,0
20231117,142800,107099230,10130,10130,10130,10130,0
20231117,142700,107099230,10130,10130,10130,10130,0
20231117,142600,107099230,10130,10130,10130,10130,0
20231117,142500,107099230,10130,10130,10130,10130,0
20231117,142400,107099230,10130,10130,10130,10130,30
20231117,142300,106795330,10130,10130,10130,10130,7
20231117,142200,106724420,10080,10090,10090,10080,309
20231117,142100,103609690,10070,10070,10070,10070,0
20231117,142000,103609690,10070,10070,10070,10070,0
20231117,141900,103609690,10070,10080,10080,10070,48
20231117,141800,103125890,10130,10130,10130,10130,500
20231117,141700,98060890,10070,10070,10070,10070,0
20231117,141600,98060890,10070,10070,10070,10070,0
20231117,141500,98060890,10070,10070,10070,10070,0
20231117,141400,98060890,10070,10070,10070,10070,0
20231117,141300,98060890,10070,10100,10100,10070,500
20231117,141200,93020660,10150,10150,10150,10150,0
20231117,141100,93020660,10150,10150,10150,10150,0
20231117,141000,93020660,10150,10150,10150,10150,0
20231117,140900,93020660,10150,10150,10150,10150,0
20231117,140800,93020660,10150,10150,10150,10150,0
20231117,140700,93020660,10150,10150,10150,10150,0
20231117,140600,93020660,10150,10150,10150,10150,0
20231117,140500,93020660,10150,10150,10150,10150,0
20231117,140400,93020660,10150,10150,10150,10150,0
20231117,140300,93020660,10150,10150,10150,10150,0
20231117,140200,93020660,10150,10150,10150,10150,0
20231117,140100,93020660,10150,10150,10150,10150,0
20231117,140000,93020660,10150,10150,10150,10150,0
20231117,135900,93020660,10150,10150,10150,10150,0
20231117,135800,93020660,10150,10150,10150,10150,0
20231117,135700,93020660,10150,10150,10150,10150,0
20231117,135600,93020660,10150,10150,10150,10150,0
20231117,135500,93020660,10150,10150,10150,10150,0
20231117,135400,93020660,10150,10150,10150,10150,0
20231117,135300,93020660,10150,10150,10150,10150,0
20231117,135200,93020660,10150,10150,10150,10150,0
20231117,135100,93020660,10150,10150,10150,10150,0
20231117,135000,93020660,10150,10150,10150,10150,0
20231117,134900,93020660,10150,10150,10150,10150,0
20231117,134800,93020660,10150,10150,10150,10150,2
20231117,134700,93000360,10150,10150,10150,10150,0
20231117,134600,93000360,10150,10150,10150,10150,0
20231117,134500,93000360,10150,10150,10150,10150,13
20231117,134400,92868410,10150,10150,10150,10150,0
20231117,134300,92868410,10150,10150,10150,10150,0
20231117,134200,92868410,10150,10150,10150,10150,0
20231117,134100,92868410,10150,10150,10150,10150,0
20231117,134000,92868410,10150,10150,10150,10150,0
20231117,133900,92868410,10150,10150,10150,10150,0
20231117,133800,92868410,10150,10150,10150,10150,0
20231117,133700,92868410,10150,10150,10150,10150,0
20231117,133600,92868410,10150,10150,10150,10150,0
20231117,133500,92868410,10150,10150,10150,10150,0
20231117,133400,92868410,10150,10150,10150,10150,0
20231117,133300,92868410,10150,10150,10150,10150,0
20231117,133200,92868410,10150,10150,10150,10150,0
20231117,133100,92868410,10150,10150,10150,10150,0
20231117,133000,92868410,10150,10150,10150,10150,0
20231117,132900,92868410,10150,10150,10150,10150,0
20231117,132800,92868410,10150,10150,10150,10150,0
20231117,132700,92868410,10150,10150,10150,10150,0
20231117,132600,92868410,10150,10130,10150,10130,99
20231117,132500,91864890,10070,10070,10070,10070,1
20231117,132400,91854820,10140,10140,10140,10140,0
20231117,132300,91854820,10140,10140,10140,10140,0
20231117,132200,91854820,10140,10140,10140,10140,0
20231117,132100,91854820,10140,10140,10140,10140,0
20231117,132000,91854820,10140,10140,10140,10140,1
20231117,131900,91844680,10060,10060,10060,10060,0
20231117,131800,91844680,10060,10060,10060,10060,0
20231117,131700,91844680,10060,10090,10090,10060,800
20231117,131600,83786590,10180,10180,10180,10180,0
20231117,131500,83786590,10180,10180,10180,10180,0
20231117,131400,83786590,10180,10180,10180,10180,0
20231117,131300,83786590,10180,10180,10180,10180,0
20231117,131200,83786590,10180,10150,10180,10150,62
20231117,131100,83155760,10090,10150,10150,10090,80
20231117,131000,82348500,10100,10100,10100,10100,0
20231117,130900,82348500,10100,10100,10100,10100,0
20231117,130800,82348500,10100,10100,10100,10100,0
20231117,130700,82348500,10100,10100,10100,10100,137
20231117,130600,80964800,10100,10100,10100,10100,1
20231117,130500,80954700,10150,10150,10150,10150,0
20231117,130400,80954700,10150,10150,10150,10150,1
20231117,130300,80944550,10170,10170,10170,10170,0
20231117,130200,80944550,10170,10170,10170,10170,0
20231117,130100,80944550,10170,10170,10170,10170,0
20231117,130000,80944550,10170,10170,10170,10170,0
20231117,125900,80944550,10170,10170,10170,10170,0
20231117,125800,80944550,10170,10170,10170,10170,0
20231117,125700,80944550,10170,10170,10170,10170,0
20231117,125600,80944550,10170,10170,10170,10170,0
20231117,125500,80944550,10170,10170,10170,10170,0
20231117,125400,80944550,10170,10170,10170,10170,0
20231117,125300,80944550,10170,10170,10170,10170,0
20231117,125200,80944550,10170,10170,10170,10170,0
20231117,125100,80944550,10170,10170,10170,10170,0
20231117,125000,80944550,10170,10170,10170,10170,1
20231117,124900,80934380,10100,10100,10100,10100,0
20231117,124800,80934380,10100,10100,10100,10100,10
20231117,124700,80833380,10100,10100,10100,10100,0
20231117,124600,80833380,10100,10100,10100,10100,0
20231117,124500,80833380,10100,10110,10110,10100,900
20231117,124400,71738390,10170,10170,10170,10170,1
20231117,124300,71728220,10110,10110,10110,10110,0
20231117,124200,71728220,10110,10110,10110,10110,1
20231117,124100,71718110,10100,10130,10130,10100,355
20231117,124000,68132000,10170,10170,10170,10170,0
20231117,123900,68132000,10170,10170,10170,10170,0
20231117,123800,68132000,10170,10170,10170,10170,1
20231117,123700,68121830,10100,10100,10100,10100,0
20231117,123600,68121830,10100,10100,10100,10100,0
20231117,123500,68121830,10100,10100,10100,10100,0
20231117,123400,68121830,10100,10100,10100,10100,0
20231117,123300,68121830,10100,10100,10100,10100,0
20231117,123200,68121830,10100,10100,10100,10100,0
20231117,123100,68121830,10100,10100,10100,10100,0
20231117,123000,68121830,10100,10100,10100,10100,0
20231117,122900,68121830,10100,10100,10100,10100,0
20231117,122800,68121830,10100,10100,10100,10100,0
20231117,122700,68121830,10100,10100,10100,10100,0
20231117,122600,68121830,10100,10100,10100,10100,0
20231117,122500,68121830,10100,10150,10190,10100,2008
20231117,122400,47809130,10140,10140,10140,10140,0
20231117,122300,47809130,10140,10140,10140,10140,0
20231117,122200,47809130,10140,10140,10140,10140,0
20231117,122100,47809130,10140,10140,10140,10140,0
20231117,122000,47809130,10140,10140,10140,10140,0
20231117,121900,47809130,10140,10140,10140,10140,0
20231117,121800,47809130,10140,10140,10140,10140,0
20231117,121700,47809130,10140,10140,10140,10140,0
20231117,121600,47809130,10140,10140,10140,10140,0
20231117,121500,47809130,10140,10140,10140,10140,32
20231117,121400,47484650,10150,10170,10170,10150,25
20231117,121300,47230870,10180,10180,10180,10180,0
20231117,121200,47230870,10180,10180,10180,10180,0
20231117,121100,47230870,10180,10180,10180,10180,1
20231117,121000,47220690,10150,10150,10150,10150,0
20231117,120900,47220690,10150,10150,10150,10150,0
20231117,120800,47220690,10150,10150,10150,10150,0
20231117,120700,47220690,10150,10150,10150,10150,0
20231117,120600,47220690,10150,10150,10150,10150,0
20231117,120500,47220690,10150,10170,10170,10150,255
20231117,120400,44632020,10210,10210,10210,10210,0
20231117,120300,44632020,10210,10210,10210,10210,0
20231117,120200,44632020,10210,10210,10210,10210,0
20231117,120100,44632020,10210,10210,10210,10210,0
20231117,120000,44632020,10210,10210,10210,10210,0
20231117,115900,44632020,10210,10210,10210,10210,0
20231117,115800,44632020,10210,10210,10210,10210,0
20231117,115700,44632020,10210,10210,10210,10210,0
20231117,115600,44632020,10210,10210,10210,10210,0
20231117,115500,44632020,10210,10210,10210,10210,0
20231117,115400,44632020,10210,10210,10210,10210,0
20231117,115300,44632020,10210,10210,10210,10210,0
20231117,115200,44632020,10210,10210,10210,10210,0
20231117,115100,44632020,10210,10210,10210,10210,0
20231117,115000,44632020,10210,10210,10210,10210,0
20231117,114900,44632020,10210,10210,10210,10210,0
20231117,114800,44632020,10210,10210,10210,10210,0
20231117,114700,44632020,10210,10210,10210,10210,0
20231117,114600,44632020,10210,10210,10210,10210,1
20231117,114500,44621810,10140,10150,10150,10140,100
20231117,114400,43607380,10210,10210,10210,10210,0
20231117,114300,43607380,10210,10210,10210,10210,1
20231117,114200,43597170,10150,10150,10150,10150,2
20231117,114100,43576870,10220,10220,10220,10220,0
20231117,114000,43576870,10220,10220,10220,10220,0
20231117,113900,43576870,10220,10220,10220,10220,0
20231117,113800,43576870,10220,10220,10220,10220,0
20231117,113700,43576870,10220,10220,10220,10220,0
20231117,113600,43576870,10220,10220,10220,10220,0
20231117,113500,43576870,10220,10220,10220,10220,0
20231117,113400,43576870,10220,10220,10220,10220,0
20231117,113300,43576870,10220,10220,10220,10220,0
20231117,113200,43576870,10220,10220,10220,10220,0
20231117,113100,43576870,10220,10220,10220,10220,0
20231117,113000,43576870,10220,10220,10220,10220,0
20231117,112900,43576870,10220,10220,10220,10220,0
20231117,112800,43576870,10220,10220,10220,10220,0
20231117,112700,43576870,10220,10220,10220,10220,0
20231117,112600,43576870,10220,10220,10220,10220,0
20231117,112500,43576870,10220,10220,10220,10220,0
20231117,112400,43576870,10220,10220,10220,10220,0
20231117,112300,43576870,10220,10220,10220,10220,0
20231117,112200,43576870,10220,10220,10220,10220,0
20231117,112100,43576870,10220,10220,10220,10220,0
20231117,112000,43576870,10220,10210,10220,10210,15
20231117,111900,43423650,10230,10230,10230,10230,0
20231117,111800,43423650,10230,10230,10230,10230,0
20231117,111700,43423650,10230,10230,10230,10230,0
20231117,111600,43423650,10230,10230,10230,10230,0
20231117,111500,43423650,10230,10230,10230,10230,0
20231117,111400,43423650,10230,10230,10230,10230,1
20231117,111300,43413420,10220,10220,10220,10220,3
20231117,111200,43382760,10150,10170,10170,10150,235
20231117,111100,40995400,10250,10250,10250,10250,0
20231117,111000,40995400,10250,10250,10250,10250,0
20231117,110900,40995400,10250,10250,10250,10250,0
20231117,110800,40995400,10250,10250,10250,10250,0
20231117,110700,40995400,10250,10250,10250,10250,0
20231117,110600,40995400,10250,10240,10250,10240,4
20231117,110500,40954410,10260,10260,10260,10260,0
20231117,110400,40954410,10260,10260,10260,10260,0
20231117,110300,40954410,10260,10260,10260,10260,0
20231117,110200,40954410,10260,10260,10260,10260,0
20231117,110100,40954410,10260,10260,10260,10260,0
20231117,110000,40954410,10260,10260,10260,10260,0
20231117,105900,40954410,10260,10260,10260,10260,0
20231117,105800,40954410,10260,10260,10260,10260,0
20231117,105700,40954410,10260,10260,10260,10260,0
20231117,105600,40954410,10260,10260,10260,10260,0
20231117,105500,40954410,10260,10260,10260,10260,0
20231117,105400,40954410,10260,10260,10260,10260,0
20231117,105300,40954410,10260,10260,10260,10260,0
20231117,105200,40954410,10260,10260,10260,10260,0
20231117,105100,40954410,10260,10260,10260,10260,0
20231117,105000,40954410,10260,10260,10260,10260,2
20231117,104900,40933890,10180,10220,10250,10180,38
20231117,104800,40544690,10180,10180,10180,10180,0
20231117,104700,40544690,10180,10180,10180,10180,200
20231117,104600,38508690,10180,10200,10200,10180,222
20231117,104500,36246560,10210,10220,10220,10210,8
20231117,104400,36164860,10290,10290,10290,10290,0
20231117,104300,36164860,10290,10290,10290,10290,0
20231117,104200,36164860,10290,10290,10290,10290,0
20231117,104100,36164860,10290,10290,10290,10290,0
20231117,104000,36164860,10290,10290,10290,10290,0
20231117,103900,36164860,10290,10290,10290,10290,0
20231117,103800,36164860,10290,10290,10290,10290,1
20231117,103700,36154570,10310,10310,10310,10310,0
20231117,103600,36154570,10310,10310,10310,10310,0
20231117,103500,36154570,10310,10310,10310,10310,0
20231117,103400,36154570,10310,10310,10310,10310,0
20231117,103300,36154570,10310,10310,10310,10310,0
20231117,103200,36154570,10310,10280,10310,10280,130
20231117,103100,34817460,10200,10200,10200,10200,0
20231117,103000,34817460,10200,10200,10200,10200,22
20231117,102900,34593060,10230,10230,10230,10230,0
20231117,102800,34593060,10230,10230,10230,10230,1
20231117,102700,34582830,10200,10200,10200,10200,0
20231117,102600,34582830,10200,10200,10200,10200,0
20231117,102500,34582830,10200,10200,10200,10200,0
20231117,102400,34582830,10200,10200,10200,10200,3
20231117,102300,34552230,10230,10230,10230,10230,0
20231117,102200,34552230,10230,10230,10230,10230,1
20231117,102100,34542000,10200,10200,10200,10200,0
20231117,102000,34542000,10200,10200,10200,10200,0
20231117,101900,34542000,10200,10230,10230,10200,221
20231117,101800,32285960,10230,10300,10300,10230,2
20231117,101700,32265430,10230,10230,10230,10230,1
20231117,101600,32255200,10340,10340,10340,10340,0
20231117,101500,32255200,10340,10340,10340,10340,0
20231117,101400,32255200,10340,10340,10340,10340,0
20231117,101300,32255200,10340,10340,10340,10340,0
20231117,101200,32255200,10340,10340,10340,10340,0
20231117,101100,32255200,10340,10340,10340,10340,0
20231117,101000,32255200,10340,10300,10340,10300,6
20231117,100900,32193340,10220,10220,10220,10220,0
20231117,100800,32193340,10220,10220,10220,10220,0
20231117,100700,32193340,10220,10220,10220,10220,0
20231117,100600,32193340,10220,10220,10220,10220,0
20231117,100500,32193340,10220,10220,10220,10220,0
20231117,100400,32193340,10220,10220,10220,10220,10
20231117,100300,32091140,10230,10320,10320,10230,9
20231117,100200,31998980,10230,10250,10250,10230,13
20231117,100100,31865840,10370,10370,10370,10370,0
20231117,100000,31865840,10370,10370,10370,10370,1
20231117,095900,31855470,10390,10390,10390,10390,0
20231117,095800,31855470,10390,10390,10390,10390,0
20231117,095700,31855470,10390,10390,10390,10390,0
20231117,095600,31855470,10390,10360,10390,10360,10
20231117,095500,31751770,10320,10270,10320,10270,29
20231117,095400,31452760,10290,10290,10290,10290,0
20231117,095300,31452760,10290,10290,10290,10290,1
20231117,095200,31442470,10190,10190,10190,10190,0
20231117,095100,31442470,10190,10260,10260,10190,373
20231117,095000,27629120,10320,10320,10320,10320,0
20231117,094900,27629120,10320,10320,10320,10320,0
20231117,094800,27629120,10320,10320,10320,10320,0
20231117,094700,27629120,10320,10320,10320,10320,2
20231117,094600,27608480,10320,10320,10320,10320,9
20231117,094500,27515600,10320,10320,10320,10320,0
20231117,094400,27515600,10320,10250,10320,10250,2
20231117,094300,27495030,10250,10250,10250,10250,5
20231117,094200,27443780,10320,10320,10320,10320,0
20231117,094100,27443780,10320,10320,10320,10320,0
20231117,094000,27443780,10320,10320,10320,10320,0
20231117,093900,27443780,10320,10320,10320,10320,1
20231117,093800,27433460,10250,10280,10280,10250,392
20231117,093700,23411310,10390,10390,10390,10390,1
20231117,093600,23400920,10280,10280,10280,10280,0
20231117,093500,23400920,10280,10310,10310,10280,275
20231117,093400,20569180,10410,10320,10410,10320,49
20231117,093300,20063410,10410,10410,10410,10410,1
20231117,093200,20053000,10330,10330,10330,10330,55
20231117,093100,19484850,10440,10440,10450,10280,68
20231117,093000,18778000,10430,10280,10430,10280,353
20231117,092900,15120120,10290,10300,10300,10290,49
20231117,092800,14615850,10400,10400,10400,10400,0
20231117,092700,14615850,10400,10400,10400,10400,0
20231117,092600,14615850,10400,10400,10400,10400,2
20231117,092500,14595050,10400,10400,10400,10400,0
20231117,092400,14595050,10400,10340,10400,10340,43
20231117,092300,14149240,10330,10270,10330,10260,124
20231117,092200,12875600,10250,10250,10250,10250,0
20231117,092100,12875600,10250,10250,10250,10250,0
20231117,092000,12875600,10250,10250,10250,10250,0
20231117,091900,12875600,10250,10250,10250,10250,0
20231117,091800,12875600,10250,10250,10250,10250,4
20231117,091700,12834600,10250,10220,10250,10220,450
20231117,091600,8232180,10220,10220,10220,10220,97
20231117,091500,7240840,10230,10230,10230,10230,21
20231117,091400,7026010,10240,10250,10250,10240,108
20231117,091300,5919480,10250,10250,10250,10240,24
20231117,091200,5673560,10260,10260,10260,10260,0
20231117,091100,5673560,10260,10260,10260,10260,10
20231117,091000,5570960,10260,10260,10260,10260,0
20231117,090900,5570960,10260,10310,10310,10260,266
20231117,090800,2838110,10320,10330,10330,10320,2
20231117,090700,2817460,10330,10360,10360,10330,16
20231117,090600,2651880,10360,10360,10360,10360,0
20231117,090500,2651880,10360,10360,10360,10360,1
20231117,090400,2641520,10360,10360,10360,10360,0
20231117,090300,2641520,10360,10360,10360,10360,1
20231117,090200,2631160,10360,10360,10360,10360,0
20231117,090100,2631160,10360,10360,10360,10360,1
20231117,090000,2620800,10400,10400,10400,10400,252