KissMeData/083550/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,195300,25683535,4655,4655,4655,4655,290
20231114,195200,25683535,4655,4655,4655,4655,0
20231114,195100,25683535,4655,4655,4655,4655,0
20231114,195000,25683535,4655,4655,4655,4655,0
20231114,194900,25683535,4655,4655,4655,4655,0
20231114,194800,25683535,4655,4655,4655,4655,0
20231114,194700,25683535,4655,4655,4655,4655,0
20231114,194600,25683535,4655,4655,4655,4655,0
20231114,194500,25683535,4655,4655,4655,4655,0
20231114,194400,25683535,4655,4655,4655,4655,0
20231114,194300,25683535,4655,4655,4655,4655,0
20231114,194200,25683535,4655,4655,4655,4655,0
20231114,194100,25683535,4655,4655,4655,4655,0
20231114,194000,25683535,4655,4655,4655,4655,0
20231114,193900,25683535,4655,4655,4655,4655,0
20231114,193800,25683535,4655,4655,4655,4655,0
20231114,193700,25683535,4655,4655,4655,4655,0
20231114,193600,25683535,4655,4655,4655,4655,0
20231114,193500,25683535,4655,4655,4655,4655,0
20231114,193400,25683535,4655,4655,4655,4655,0
20231114,193300,25683535,4655,4655,4655,4655,0
20231114,193200,25683535,4655,4655,4655,4655,0
20231114,193100,25683535,4655,4655,4655,4655,0
20231114,193000,25683535,4655,4655,4655,4655,0
20231114,192900,25683535,4655,4655,4655,4655,0
20231114,192800,25683535,4655,4655,4655,4655,0
20231114,192700,25683535,4655,4655,4655,4655,0
20231114,192600,25683535,4655,4655,4655,4655,0
20231114,192500,25683535,4655,4655,4655,4655,0
20231114,192400,25683535,4655,4655,4655,4655,0
20231114,192300,25683535,4655,4655,4655,4655,290
20231114,192200,25683535,4655,4655,4655,4655,0
20231114,192100,25683535,4655,4655,4655,4655,0
20231114,192000,25683535,4655,4655,4655,4655,0
20231114,191900,25683535,4655,4655,4655,4655,0
20231114,191800,25683535,4655,4655,4655,4655,0
20231114,191700,25683535,4655,4655,4655,4655,0
20231114,191600,25683535,4655,4655,4655,4655,0
20231114,191500,25683535,4655,4655,4655,4655,0
20231114,191400,25683535,4655,4655,4655,4655,0
20231114,191300,25683535,4655,4655,4655,4655,0
20231114,191200,25683535,4655,4655,4655,4655,0
20231114,191100,25683535,4655,4655,4655,4655,0
20231114,191000,25683535,4655,4655,4655,4655,0
20231114,190900,25683535,4655,4655,4655,4655,0
20231114,190800,25683535,4655,4655,4655,4655,0
20231114,190700,25683535,4655,4655,4655,4655,0
20231114,190600,25683535,4655,4655,4655,4655,0
20231114,190500,25683535,4655,4655,4655,4655,0
20231114,190400,25683535,4655,4655,4655,4655,0
20231114,190300,25683535,4655,4655,4655,4655,0
20231114,190200,25683535,4655,4655,4655,4655,0
20231114,190100,25683535,4655,4655,4655,4655,0
20231114,190000,25683535,4655,4655,4655,4655,0
20231114,185900,25683535,4655,4655,4655,4655,0
20231114,185800,25683535,4655,4655,4655,4655,0
20231114,185700,25683535,4655,4655,4655,4655,0
20231114,185600,25683535,4655,4655,4655,4655,0
20231114,185500,25683535,4655,4655,4655,4655,0
20231114,185400,25683535,4655,4655,4655,4655,0
20231114,185300,25683535,4655,4655,4655,4655,290
20231114,185200,25683535,4655,4655,4655,4655,0
20231114,185100,25683535,4655,4655,4655,4655,0
20231114,185000,25683535,4655,4655,4655,4655,0
20231114,184900,25683535,4655,4655,4655,4655,0
20231114,184800,25683535,4655,4655,4655,4655,0
20231114,184700,25683535,4655,4655,4655,4655,0
20231114,184600,25683535,4655,4655,4655,4655,0
20231114,184500,25683535,4655,4655,4655,4655,0
20231114,184400,25683535,4655,4655,4655,4655,0
20231114,184300,25683535,4655,4655,4655,4655,0
20231114,184200,25683535,4655,4655,4655,4655,0
20231114,184100,25683535,4655,4655,4655,4655,0
20231114,184000,25683535,4655,4655,4655,4655,0
20231114,183900,25683535,4655,4655,4655,4655,0
20231114,183800,25683535,4655,4655,4655,4655,0
20231114,183700,25683535,4655,4655,4655,4655,0
20231114,183600,25683535,4655,4655,4655,4655,0
20231114,183500,25683535,4655,4655,4655,4655,0
20231114,183400,25683535,4655,4655,4655,4655,0
20231114,183300,25683535,4655,4655,4655,4655,0
20231114,183200,25683535,4655,4655,4655,4655,0
20231114,183100,25683535,4655,4655,4655,4655,0
20231114,183000,25683535,4655,4655,4655,4655,0
20231114,182900,25683535,4655,4655,4655,4655,0
20231114,182800,25683535,4655,4655,4655,4655,0
20231114,182700,25683535,4655,4655,4655,4655,0
20231114,182600,25683535,4655,4655,4655,4655,0
20231114,182500,25683535,4655,4655,4655,4655,0
20231114,182400,25683535,4655,4655,4655,4655,0
20231114,182300,25683535,4655,4655,4655,4655,290
20231114,182200,25683535,4655,4655,4655,4655,0
20231114,182100,25683535,4655,4655,4655,4655,0
20231114,182000,25683535,4655,4655,4655,4655,0
20231114,181900,25683535,4655,4655,4655,4655,0
20231114,181800,25683535,4655,4655,4655,4655,0
20231114,181700,25683535,4655,4655,4655,4655,0
20231114,181600,25683535,4655,4655,4655,4655,0
20231114,181500,25683535,4655,4655,4655,4655,0
20231114,181400,25683535,4655,4655,4655,4655,0
20231114,181300,25683535,4655,4655,4655,4655,0
20231114,181200,25683535,4655,4655,4655,4655,0
20231114,181100,25683535,4655,4655,4655,4655,0
20231114,181000,25683535,4655,4655,4655,4655,0
20231114,180900,25683535,4655,4655,4655,4655,0
20231114,180800,25683535,4655,4655,4655,4655,0
20231114,180700,25683535,4655,4655,4655,4655,0
20231114,180600,25683535,4655,4655,4655,4655,0
20231114,180500,25683535,4655,4655,4655,4655,0
20231114,180400,25683535,4655,4655,4655,4655,0
20231114,180300,25683535,4655,4655,4655,4655,0
20231114,180200,25683535,4655,4655,4655,4655,0
20231114,180100,25683535,4655,4655,4655,4655,0
20231114,180000,25683535,4655,4655,4655,4655,0
20231114,175900,25683535,4655,4655,4655,4655,0
20231114,175800,25683535,4655,4655,4655,4655,0
20231114,175700,25683535,4655,4655,4655,4655,0
20231114,175600,25683535,4655,4655,4655,4655,0
20231114,175500,25683535,4655,4655,4655,4655,0
20231114,175400,25683535,4655,4655,4655,4655,0
20231114,175300,25683535,4655,4655,4655,4655,290
20231114,175200,25683535,4655,4655,4655,4655,0
20231114,175100,25683535,4655,4655,4655,4655,0
20231114,175000,25683535,4655,4655,4655,4655,0
20231114,174900,25683535,4655,4655,4655,4655,0
20231114,174800,25683535,4655,4655,4655,4655,0
20231114,174700,25683535,4655,4655,4655,4655,0
20231114,174600,25683535,4655,4655,4655,4655,0
20231114,174500,25683535,4655,4655,4655,4655,0
20231114,174400,25683535,4655,4655,4655,4655,0
20231114,174300,25683535,4655,4655,4655,4655,0
20231114,174200,25683535,4655,4655,4655,4655,0
20231114,174100,25683535,4655,4655,4655,4655,0
20231114,174000,25683535,4655,4655,4655,4655,0
20231114,173900,25683535,4655,4655,4655,4655,0
20231114,173800,25683535,4655,4655,4655,4655,0
20231114,173700,25683535,4655,4655,4655,4655,0
20231114,173600,25683535,4655,4655,4655,4655,0
20231114,173500,25683535,4655,4655,4655,4655,0
20231114,173400,25683535,4655,4655,4655,4655,0
20231114,173300,25683535,4655,4655,4655,4655,0
20231114,173200,25683535,4655,4655,4655,4655,0
20231114,173100,25683535,4655,4655,4655,4655,0
20231114,173000,25683535,4655,4655,4655,4655,0
20231114,172900,25683535,4655,4655,4655,4655,0
20231114,172800,25683535,4655,4655,4655,4655,0
20231114,172700,25683535,4655,4655,4655,4655,0
20231114,172600,25683535,4655,4655,4655,4655,0
20231114,172500,25683535,4655,4655,4655,4655,0
20231114,172400,25683535,4655,4655,4655,4655,0
20231114,172300,25683535,4655,4655,4655,4655,290
20231114,172200,25683535,4655,4655,4655,4655,0
20231114,172100,25683535,4655,4655,4655,4655,0
20231114,172000,25683535,4655,4655,4655,4655,0
20231114,171900,25683535,4655,4655,4655,4655,0
20231114,171800,25683535,4655,4655,4655,4655,0
20231114,171700,25683535,4655,4655,4655,4655,0
20231114,171600,25683535,4655,4655,4655,4655,0
20231114,171500,25683535,4655,4655,4655,4655,0
20231114,171400,25683535,4655,4655,4655,4655,0
20231114,171300,25683535,4655,4655,4655,4655,0
20231114,171200,25683535,4655,4655,4655,4655,0
20231114,171100,25683535,4655,4655,4655,4655,0
20231114,171000,25683535,4655,4655,4655,4655,0
20231114,170900,25683535,4655,4655,4655,4655,0
20231114,170800,25683535,4655,4655,4655,4655,0
20231114,170700,25683535,4655,4655,4655,4655,0
20231114,170600,25683535,4655,4655,4655,4655,0
20231114,170500,25683535,4655,4655,4655,4655,0
20231114,170400,25683535,4655,4655,4655,4655,0
20231114,170300,25683535,4655,4655,4655,4655,0
20231114,170200,25683535,4655,4655,4655,4655,0
20231114,170100,25683535,4655,4655,4655,4655,0
20231114,170000,25683535,4655,4655,4655,4655,0
20231114,165900,25683535,4655,4655,4655,4655,0
20231114,165800,25683535,4655,4655,4655,4655,0
20231114,165700,25683535,4655,4655,4655,4655,0
20231114,165600,25683535,4655,4655,4655,4655,0
20231114,165500,25683535,4655,4655,4655,4655,0
20231114,165400,25683535,4655,4655,4655,4655,0
20231114,165300,25683535,4655,4655,4655,4655,290
20231114,165200,25683535,4655,4655,4655,4655,0
20231114,165100,25683535,4655,4655,4655,4655,0
20231114,165000,25683535,4655,4655,4655,4655,0
20231114,164900,25683535,4655,4655,4655,4655,0
20231114,164800,25683535,4655,4655,4655,4655,0
20231114,164700,25683535,4655,4655,4655,4655,0
20231114,164600,25683535,4655,4655,4655,4655,0
20231114,164500,25683535,4655,4655,4655,4655,0
20231114,164400,25683535,4655,4655,4655,4655,0
20231114,164300,25683535,4655,4655,4655,4655,0
20231114,164200,25683535,4655,4655,4655,4655,0
20231114,164100,25683535,4655,4655,4655,4655,0
20231114,164000,25683535,4655,4655,4655,4655,0
20231114,163900,25683535,4655,4655,4655,4655,0
20231114,163800,25683535,4655,4655,4655,4655,0
20231114,163700,25683535,4655,4655,4655,4655,0
20231114,163600,25683535,4655,4655,4655,4655,0
20231114,163500,25683535,4655,4655,4655,4655,0
20231114,163400,25683535,4655,4655,4655,4655,0
20231114,163300,25683535,4655,4655,4655,4655,0
20231114,163200,25683535,4655,4655,4655,4655,0
20231114,163100,25683535,4655,4655,4655,4655,0
20231114,163000,25683535,4655,4655,4655,4655,0
20231114,162900,25683535,4655,4655,4655,4655,0
20231114,162800,25683535,4655,4655,4655,4655,0
20231114,162700,25683535,4655,4655,4655,4655,0
20231114,162600,25683535,4655,4655,4655,4655,0
20231114,162500,25683535,4655,4655,4655,4655,0
20231114,162400,25683535,4655,4655,4655,4655,0
20231114,162300,25683535,4655,4655,4655,4655,290
20231114,162200,25683535,4655,4655,4655,4655,0
20231114,162100,25683535,4655,4655,4655,4655,0
20231114,162000,25683535,4655,4655,4655,4655,0
20231114,161900,25683535,4655,4655,4655,4655,0
20231114,161800,25683535,4655,4655,4655,4655,0
20231114,161700,25683535,4655,4655,4655,4655,0
20231114,161600,25683535,4655,4655,4655,4655,0
20231114,161500,25683535,4655,4655,4655,4655,0
20231114,161400,25683535,4655,4655,4655,4655,0
20231114,161300,25683535,4655,4655,4655,4655,0
20231114,161200,25683535,4655,4655,4655,4655,0
20231114,161100,25683535,4655,4655,4655,4655,0
20231114,161000,25683535,4655,4655,4655,4655,0
20231114,160900,25683535,4655,4655,4655,4655,0
20231114,160800,25683535,4655,4655,4655,4655,0
20231114,160700,25683535,4655,4655,4655,4655,0
20231114,160600,25683535,4655,4655,4655,4655,0
20231114,160500,25683535,4655,4655,4655,4655,0
20231114,160400,25683535,4655,4655,4655,4655,0
20231114,160300,25683535,4655,4655,4655,4655,0
20231114,160200,25683535,4655,4655,4655,4655,0
20231114,160100,25683535,4655,4655,4655,4655,0
20231114,160000,25683535,4655,4655,4655,4655,0
20231114,155900,25683535,4655,4655,4655,4655,0
20231114,155800,25683535,4655,4655,4655,4655,0
20231114,155700,25683535,4655,4655,4655,4655,0
20231114,155600,25683535,4655,4655,4655,4655,0
20231114,155500,25683535,4655,4655,4655,4655,0
20231114,155400,25683535,4655,4655,4655,4655,0
20231114,155300,25683535,4655,4655,4655,4655,290
20231114,155200,25683535,4655,4655,4655,4655,0
20231114,155100,25683535,4655,4655,4655,4655,0
20231114,155000,25683535,4655,4655,4655,4655,0
20231114,154900,25683535,4655,4655,4655,4655,0
20231114,154800,25683535,4655,4655,4655,4655,0
20231114,154700,25683535,4655,4655,4655,4655,0
20231114,154600,25683535,4655,4655,4655,4655,0
20231114,154500,25683535,4655,4655,4655,4655,0
20231114,154400,25683535,4655,4655,4655,4655,0
20231114,154300,25683535,4655,4655,4655,4655,0
20231114,154200,25683535,4655,4655,4655,4655,0
20231114,154100,25683535,4655,4655,4655,4655,0
20231114,154000,25683535,4655,4655,4655,4655,0
20231114,153900,25683535,4655,4655,4655,4655,0
20231114,153800,25683535,4655,4655,4655,4655,0
20231114,153700,25683535,4655,4655,4655,4655,0
20231114,153600,25683535,4655,4655,4655,4655,0
20231114,153500,25683535,4655,4655,4655,4655,0
20231114,153400,25683535,4655,4655,4655,4655,0
20231114,153300,25683535,4655,4655,4655,4655,0
20231114,153200,25683535,4655,4655,4655,4655,0
20231114,153100,25683535,4655,4655,4655,4655,0
20231114,153000,25683535,4655,4655,4655,4655,290
20231114,152900,24333585,4655,4655,4655,4655,0
20231114,152800,24333585,4655,4655,4655,4655,0
20231114,152700,24333585,4655,4655,4655,4655,0
20231114,152600,24333585,4655,4655,4655,4655,0
20231114,152500,24333585,4655,4655,4655,4655,0
20231114,152400,24333585,4655,4655,4655,4655,0
20231114,152300,24333585,4655,4655,4655,4655,0
20231114,152200,24333585,4655,4655,4655,4655,0
20231114,152100,24333585,4655,4655,4655,4655,0
20231114,152000,24333585,4655,4655,4655,4655,0
20231114,151900,24333585,4655,4655,4655,4655,1
20231114,151800,24328930,4645,4650,4650,4645,6
20231114,151700,24301035,4650,4650,4650,4650,6
20231114,151600,24273135,4645,4635,4645,4635,1001
20231114,151500,19633490,4655,4655,4655,4655,0
20231114,151400,19633490,4655,4655,4655,4655,0
20231114,151300,19633490,4655,4655,4655,4655,0
20231114,151200,19633490,4655,4655,4655,4655,0
20231114,151100,19633490,4655,4645,4655,4645,2
20231114,151000,19624190,4635,4635,4635,4635,0
20231114,150900,19624190,4635,4635,4635,4635,0
20231114,150800,19624190,4635,4635,4635,4635,0
20231114,150700,19624190,4635,4635,4635,4635,0
20231114,150600,19624190,4635,4635,4635,4635,0
20231114,150500,19624190,4635,4635,4635,4635,0
20231114,150400,19624190,4635,4635,4635,4635,0
20231114,150300,19624190,4635,4635,4635,4635,0
20231114,150200,19624190,4635,4635,4635,4635,0
20231114,150100,19624190,4635,4635,4635,4635,0
20231114,150000,19624190,4635,4635,4635,4635,0
20231114,145900,19624190,4635,4635,4635,4635,0
20231114,145800,19624190,4635,4635,4635,4635,1
20231114,145700,19619555,4635,4635,4635,4635,0
20231114,145600,19619555,4635,4640,4640,4635,700
20231114,145500,16373425,4650,4650,4650,4650,0
20231114,145400,16373425,4650,4650,4650,4650,208
20231114,145300,15406225,4650,4650,4650,4650,1
20231114,145200,15401575,4645,4645,4645,4645,0
20231114,145100,15401575,4645,4645,4645,4645,0
20231114,145000,15401575,4645,4650,4650,4645,306
20231114,144900,13980180,4650,4650,4650,4650,0
20231114,144800,13980180,4650,4650,4650,4650,2
20231114,144700,13970880,4645,4645,4645,4645,0
20231114,144600,13970880,4645,4655,4655,4645,80
20231114,144500,13598980,4655,4655,4655,4655,0
20231114,144400,13598980,4655,4655,4655,4655,0
20231114,144300,13598980,4655,4655,4655,4655,0
20231114,144200,13598980,4655,4655,4655,4655,0
20231114,144100,13598980,4655,4655,4655,4655,0
20231114,144000,13598980,4655,4655,4655,4655,0
20231114,143900,13598980,4655,4655,4655,4655,0
20231114,143800,13598980,4655,4655,4655,4655,0
20231114,143700,13598980,4655,4655,4655,4655,0
20231114,143600,13598980,4655,4655,4655,4655,0
20231114,143500,13598980,4655,4655,4655,4655,0
20231114,143400,13598980,4655,4655,4655,4655,0
20231114,143300,13598980,4655,4655,4655,4655,0
20231114,143200,13598980,4655,4655,4655,4655,0
20231114,143100,13598980,4655,4655,4655,4655,0
20231114,143000,13598980,4655,4655,4655,4655,0
20231114,142900,13598980,4655,4655,4655,4655,0
20231114,142800,13598980,4655,4655,4655,4655,0
20231114,142700,13598980,4655,4655,4655,4655,0
20231114,142600,13598980,4655,4655,4655,4655,0
20231114,142500,13598980,4655,4655,4655,4655,0
20231114,142400,13598980,4655,4655,4655,4655,0
20231114,142300,13598980,4655,4655,4655,4655,0
20231114,142200,13598980,4655,4655,4655,4655,0
20231114,142100,13598980,4655,4655,4655,4655,0
20231114,142000,13598980,4655,4655,4655,4655,0
20231114,141900,13598980,4655,4655,4655,4655,0
20231114,141800,13598980,4655,4655,4655,4655,0
20231114,141700,13598980,4655,4655,4655,4655,0
20231114,141600,13598980,4655,4655,4655,4655,0
20231114,141500,13598980,4655,4655,4655,4655,0
20231114,141400,13598980,4655,4655,4655,4655,0
20231114,141300,13598980,4655,4655,4655,4655,0
20231114,141200,13598980,4655,4655,4655,4655,0
20231114,141100,13598980,4655,4655,4655,4655,0
20231114,141000,13598980,4655,4655,4655,4655,0
20231114,140900,13598980,4655,4655,4655,4655,0
20231114,140800,13598980,4655,4655,4655,4655,0
20231114,140700,13598980,4655,4655,4655,4655,0
20231114,140600,13598980,4655,4655,4655,4655,0
20231114,140500,13598980,4655,4655,4655,4655,0
20231114,140400,13598980,4655,4655,4655,4655,30
20231114,140300,13459330,4640,4640,4640,4640,0
20231114,140200,13459330,4640,4640,4640,4640,0
20231114,140100,13459330,4640,4640,4640,4640,0
20231114,140000,13459330,4640,4640,4640,4640,0
20231114,135900,13459330,4640,4640,4640,4640,0
20231114,135800,13459330,4640,4640,4640,4640,0
20231114,135700,13459330,4640,4640,4640,4640,0
20231114,135600,13459330,4640,4640,4640,4640,0
20231114,135500,13459330,4640,4640,4640,4640,0
20231114,135400,13459330,4640,4640,4640,4640,0
20231114,135300,13459330,4640,4640,4640,4640,0
20231114,135200,13459330,4640,4640,4640,4640,0
20231114,135100,13459330,4640,4640,4640,4640,0
20231114,135000,13459330,4640,4640,4640,4640,0
20231114,134900,13459330,4640,4640,4640,4640,0
20231114,134800,13459330,4640,4640,4640,4640,6
20231114,134700,13431490,4650,4650,4650,4650,0
20231114,134600,13431490,4650,4650,4650,4650,0
20231114,134500,13431490,4650,4650,4650,4650,6
20231114,134400,13403590,4655,4655,4655,4655,0
20231114,134300,13403590,4655,4655,4655,4655,0
20231114,134200,13403590,4655,4655,4655,4655,0
20231114,134100,13403590,4655,4655,4655,4655,0
20231114,134000,13403590,4655,4655,4655,4655,0
20231114,133900,13403590,4655,4655,4655,4655,0
20231114,133800,13403590,4655,4655,4655,4655,10
20231114,133700,13357040,4655,4655,4655,4655,0
20231114,133600,13357040,4655,4655,4655,4655,0
20231114,133500,13357040,4655,4655,4655,4655,0
20231114,133400,13357040,4655,4655,4655,4655,0
20231114,133300,13357040,4655,4655,4655,4655,0
20231114,133200,13357040,4655,4655,4655,4655,0
20231114,133100,13357040,4655,4655,4655,4655,0
20231114,133000,13357040,4655,4655,4655,4655,0
20231114,132900,13357040,4655,4655,4655,4655,0
20231114,132800,13357040,4655,4655,4655,4655,0
20231114,132700,13357040,4655,4655,4655,4655,0
20231114,132600,13357040,4655,4655,4655,4655,0
20231114,132500,13357040,4655,4655,4655,4655,0
20231114,132400,13357040,4655,4655,4655,4655,0
20231114,132300,13357040,4655,4655,4655,4655,0
20231114,132200,13357040,4655,4655,4655,4655,0
20231114,132100,13357040,4655,4655,4655,4655,0
20231114,132000,13357040,4655,4655,4655,4655,0
20231114,131900,13357040,4655,4655,4655,4655,0
20231114,131800,13357040,4655,4655,4655,4655,0
20231114,131700,13357040,4655,4655,4655,4655,0
20231114,131600,13357040,4655,4655,4655,4655,0
20231114,131500,13357040,4655,4655,4655,4655,0
20231114,131400,13357040,4655,4655,4655,4655,0
20231114,131300,13357040,4655,4655,4655,4655,0
20231114,131200,13357040,4655,4655,4655,4655,0
20231114,131100,13357040,4655,4655,4655,4655,0
20231114,131000,13357040,4655,4655,4655,4655,0
20231114,130900,13357040,4655,4655,4655,4655,0
20231114,130800,13357040,4655,4655,4655,4655,0
20231114,130700,13357040,4655,4655,4655,4655,0
20231114,130600,13357040,4655,4655,4655,4655,0
20231114,130500,13357040,4655,4655,4655,4655,0
20231114,130400,13357040,4655,4655,4655,4655,0
20231114,130300,13357040,4655,4655,4655,4655,0
20231114,130200,13357040,4655,4655,4655,4655,200
20231114,130100,12426040,4660,4660,4660,4660,0
20231114,130000,12426040,4660,4660,4660,4660,0
20231114,125900,12426040,4660,4660,4660,4660,0
20231114,125800,12426040,4660,4660,4660,4660,0
20231114,125700,12426040,4660,4660,4660,4660,0
20231114,125600,12426040,4660,4660,4660,4660,0
20231114,125500,12426040,4660,4660,4660,4660,0
20231114,125400,12426040,4660,4660,4660,4660,0
20231114,125300,12426040,4660,4660,4660,4660,0
20231114,125200,12426040,4660,4660,4660,4660,0
20231114,125100,12426040,4660,4660,4660,4660,0
20231114,125000,12426040,4660,4660,4660,4660,0
20231114,124900,12426040,4660,4660,4660,4660,0
20231114,124800,12426040,4660,4660,4660,4660,0
20231114,124700,12426040,4660,4660,4660,4660,0
20231114,124600,12426040,4660,4660,4660,4660,0
20231114,124500,12426040,4660,4660,4660,4660,1
20231114,124400,12421380,4655,4655,4655,4655,0
20231114,124300,12421380,4655,4655,4655,4655,0
20231114,124200,12421380,4655,4655,4655,4655,1
20231114,124100,12416725,4655,4660,4660,4655,500
20231114,124000,10088795,4665,4665,4665,4665,0
20231114,123900,10088795,4665,4665,4665,4665,0
20231114,123800,10088795,4665,4665,4665,4665,0
20231114,123700,10088795,4665,4665,4665,4665,0
20231114,123600,10088795,4665,4665,4665,4665,0
20231114,123500,10088795,4665,4665,4665,4665,0
20231114,123400,10088795,4665,4665,4665,4665,7
20231114,123300,10056140,4660,4660,4660,4660,0
20231114,123200,10056140,4660,4660,4660,4660,0
20231114,123100,10056140,4660,4660,4660,4660,100
20231114,123000,9590140,4660,4660,4660,4660,0
20231114,122900,9590140,4660,4660,4660,4660,0
20231114,122800,9590140,4660,4660,4660,4660,0
20231114,122700,9590140,4660,4660,4660,4660,0
20231114,122600,9590140,4660,4660,4660,4660,0
20231114,122500,9590140,4660,4660,4660,4660,0
20231114,122400,9590140,4660,4660,4660,4660,0
20231114,122300,9590140,4660,4660,4660,4660,0
20231114,122200,9590140,4660,4660,4660,4660,0
20231114,122100,9590140,4660,4660,4660,4660,0
20231114,122000,9590140,4660,4660,4660,4660,0
20231114,121900,9590140,4660,4660,4660,4660,0
20231114,121800,9590140,4660,4660,4660,4660,0
20231114,121700,9590140,4660,4660,4660,4660,0
20231114,121600,9590140,4660,4660,4660,4660,0
20231114,121500,9590140,4660,4660,4660,4660,0
20231114,121400,9590140,4660,4660,4660,4660,0
20231114,121300,9590140,4660,4660,4660,4660,0
20231114,121200,9590140,4660,4660,4660,4660,0
20231114,121100,9590140,4660,4660,4660,4660,0
20231114,121000,9590140,4660,4660,4660,4660,41
20231114,120900,9399080,4655,4655,4655,4655,0
20231114,120800,9399080,4655,4655,4655,4655,0
20231114,120700,9399080,4655,4655,4655,4655,0
20231114,120600,9399080,4655,4655,4655,4655,12
20231114,120500,9343220,4660,4660,4660,4660,0
20231114,120400,9343220,4660,4660,4660,4660,0
20231114,120300,9343220,4660,4660,4660,4660,0
20231114,120200,9343220,4660,4660,4660,4660,0
20231114,120100,9343220,4660,4660,4660,4660,0
20231114,120000,9343220,4660,4660,4660,4660,0
20231114,115900,9343220,4660,4660,4660,4660,0
20231114,115800,9343220,4660,4660,4660,4660,0
20231114,115700,9343220,4660,4660,4660,4660,0
20231114,115600,9343220,4660,4660,4660,4660,0
20231114,115500,9343220,4660,4660,4660,4660,0
20231114,115400,9343220,4660,4660,4660,4660,0
20231114,115300,9343220,4660,4660,4660,4660,0
20231114,115200,9343220,4660,4660,4660,4660,2
20231114,115100,9333900,4655,4655,4655,4655,0
20231114,115000,9333900,4655,4655,4655,4655,0
20231114,114900,9333900,4655,4655,4655,4655,0
20231114,114800,9333900,4655,4655,4655,4655,400
20231114,114700,7471900,4660,4660,4660,4660,0
20231114,114600,7471900,4660,4660,4660,4660,0
20231114,114500,7471900,4660,4660,4660,4660,0
20231114,114400,7471900,4660,4660,4660,4660,0
20231114,114300,7471900,4660,4660,4660,4660,0
20231114,114200,7471900,4660,4660,4660,4660,0
20231114,114100,7471900,4660,4660,4660,4660,0
20231114,114000,7471900,4660,4660,4660,4660,0
20231114,113900,7471900,4660,4660,4660,4660,0
20231114,113800,7471900,4660,4660,4660,4660,0
20231114,113700,7471900,4660,4660,4660,4660,0
20231114,113600,7471900,4660,4660,4660,4660,0
20231114,113500,7471900,4660,4660,4660,4660,0
20231114,113400,7471900,4660,4660,4660,4660,1
20231114,113300,7467240,4655,4655,4655,4655,10
20231114,113200,7420690,4660,4660,4660,4660,0
20231114,113100,7420690,4660,4660,4660,4660,0
20231114,113000,7420690,4660,4660,4660,4660,0
20231114,112900,7420690,4660,4660,4660,4660,0
20231114,112800,7420690,4660,4660,4660,4660,0
20231114,112700,7420690,4660,4660,4660,4660,0
20231114,112600,7420690,4660,4660,4660,4660,0
20231114,112500,7420690,4660,4660,4660,4660,0
20231114,112400,7420690,4660,4660,4660,4660,0
20231114,112300,7420690,4660,4660,4660,4660,0
20231114,112200,7420690,4660,4660,4660,4660,0
20231114,112100,7420690,4660,4660,4660,4660,0
20231114,112000,7420690,4660,4660,4660,4660,5
20231114,111900,7397390,4660,4660,4660,4660,20
20231114,111800,7304190,4660,4660,4660,4660,0
20231114,111700,7304190,4660,4660,4660,4660,5
20231114,111600,7280890,4665,4665,4665,4665,0
20231114,111500,7280890,4665,4665,4665,4665,0
20231114,111400,7280890,4665,4665,4665,4665,0
20231114,111300,7280890,4665,4665,4665,4665,0
20231114,111200,7280890,4665,4665,4665,4665,0
20231114,111100,7280890,4665,4665,4665,4665,0
20231114,111000,7280890,4665,4665,4665,4665,0
20231114,110900,7280890,4665,4665,4665,4665,0
20231114,110800,7280890,4665,4665,4665,4665,0
20231114,110700,7280890,4665,4665,4665,4665,1
20231114,110600,7276225,4660,4660,4660,4660,10
20231114,110500,7229625,4660,4660,4660,4660,0
20231114,110400,7229625,4660,4660,4660,4660,0
20231114,110300,7229625,4660,4660,4660,4660,60
20231114,110200,6950025,4660,4660,4660,4660,100
20231114,110100,6484025,4660,4660,4660,4660,0
20231114,110000,6484025,4660,4660,4660,4660,100
20231114,105900,6018025,4670,4670,4670,4670,0
20231114,105800,6018025,4670,4670,4670,4670,0
20231114,105700,6018025,4670,4670,4670,4670,0
20231114,105600,6018025,4670,4670,4670,4670,0
20231114,105500,6018025,4670,4670,4670,4670,0
20231114,105400,6018025,4670,4670,4670,4670,0
20231114,105300,6018025,4670,4670,4670,4670,0
20231114,105200,6018025,4670,4670,4670,4670,1
20231114,105100,6013355,4660,4660,4660,4660,0
20231114,105000,6013355,4660,4660,4660,4660,0
20231114,104900,6013355,4660,4660,4660,4660,0
20231114,104800,6013355,4660,4660,4660,4660,0
20231114,104700,6013355,4660,4660,4660,4660,0
20231114,104600,6013355,4660,4660,4660,4660,0
20231114,104500,6013355,4660,4660,4660,4660,0
20231114,104400,6013355,4660,4660,4660,4660,0
20231114,104300,6013355,4660,4660,4660,4660,0
20231114,104200,6013355,4660,4660,4660,4660,0
20231114,104100,6013355,4660,4660,4660,4660,0
20231114,104000,6013355,4660,4660,4660,4660,0
20231114,103900,6013355,4660,4660,4660,4660,0
20231114,103800,6013355,4660,4660,4660,4660,0
20231114,103700,6013355,4660,4660,4660,4660,0
20231114,103600,6013355,4660,4660,4660,4660,100
20231114,103500,5547355,4660,4660,4660,4660,0
20231114,103400,5547355,4660,4660,4660,4660,13
20231114,103300,5486775,4670,4670,4670,4670,0
20231114,103200,5486775,4670,4670,4670,4670,10
20231114,103100,5440075,4670,4670,4670,4670,0
20231114,103000,5440075,4670,4670,4670,4670,0
20231114,102900,5440075,4670,4670,4670,4670,0
20231114,102800,5440075,4670,4670,4670,4670,0
20231114,102700,5440075,4670,4670,4670,4670,0
20231114,102600,5440075,4670,4670,4670,4670,0
20231114,102500,5440075,4670,4670,4670,4670,0
20231114,102400,5440075,4670,4670,4670,4670,0
20231114,102300,5440075,4670,4670,4670,4670,0
20231114,102200,5440075,4670,4670,4670,4670,0
20231114,102100,5440075,4670,4670,4670,4670,0
20231114,102000,5440075,4670,4670,4670,4670,0
20231114,101900,5440075,4670,4670,4670,4670,0
20231114,101800,5440075,4670,4670,4670,4670,0
20231114,101700,5440075,4670,4670,4670,4670,0
20231114,101600,5440075,4670,4670,4670,4670,0
20231114,101500,5440075,4670,4670,4670,4670,0
20231114,101400,5440075,4670,4670,4670,4670,0
20231114,101300,5440075,4670,4670,4670,4670,0
20231114,101200,5440075,4670,4670,4670,4670,0
20231114,101100,5440075,4670,4670,4670,4670,0
20231114,101000,5440075,4670,4670,4670,4670,0
20231114,100900,5440075,4670,4670,4670,4670,0
20231114,100800,5440075,4670,4670,4670,4670,53
20231114,100700,5192565,4670,4670,4670,4670,0
20231114,100600,5192565,4670,4670,4670,4670,0
20231114,100500,5192565,4670,4670,4670,4670,0
20231114,100400,5192565,4670,4670,4670,4670,6
20231114,100300,5164545,4670,4670,4670,4670,0
20231114,100200,5164545,4670,4670,4670,4670,0
20231114,100100,5164545,4670,4670,4670,4670,0
20231114,100000,5164545,4670,4670,4670,4670,1
20231114,095900,5159875,4665,4665,4665,4665,1
20231114,095800,5155210,4670,4670,4670,4670,0
20231114,095700,5155210,4670,4670,4670,4670,0
20231114,095600,5155210,4670,4670,4670,4670,0
20231114,095500,5155210,4670,4665,4670,4665,13
20231114,095400,5094540,4660,4660,4660,4660,0
20231114,095300,5094540,4660,4660,4660,4660,0
20231114,095200,5094540,4660,4660,4660,4660,0
20231114,095100,5094540,4660,4660,4660,4660,0
20231114,095000,5094540,4660,4660,4660,4660,0
20231114,094900,5094540,4660,4660,4660,4660,0
20231114,094800,5094540,4660,4660,4660,4660,20
20231114,094700,5001340,4660,4660,4660,4660,0
20231114,094600,5001340,4660,4660,4660,4660,0
20231114,094500,5001340,4660,4660,4660,4660,2
20231114,094400,4992020,4660,4660,4660,4660,0
20231114,094300,4992020,4660,4660,4660,4660,0
20231114,094200,4992020,4660,4660,4660,4660,100
20231114,094100,4526020,4675,4675,4675,4675,0
20231114,094000,4526020,4675,4675,4675,4675,0
20231114,093900,4526020,4675,4670,4675,4670,2
20231114,093800,4516675,4660,4660,4660,4660,0
20231114,093700,4516675,4660,4660,4660,4660,0
20231114,093600,4516675,4660,4660,4660,4660,0
20231114,093500,4516675,4660,4660,4660,4660,0
20231114,093400,4516675,4660,4660,4660,4660,15
20231114,093300,4446775,4660,4660,4660,4660,0
20231114,093200,4446775,4660,4660,4660,4660,0
20231114,093100,4446775,4660,4660,4660,4660,0
20231114,093000,4446775,4660,4660,4660,4660,0
20231114,092900,4446775,4660,4660,4660,4660,0
20231114,092800,4446775,4660,4660,4660,4660,0
20231114,092700,4446775,4660,4660,4660,4660,8
20231114,092600,4409495,4660,4660,4660,4660,52
20231114,092500,4167175,4660,4660,4660,4660,100
20231114,092400,3701175,4660,4660,4660,4660,43
20231114,092300,3500795,4655,4655,4655,4655,5
20231114,092200,3477520,4640,4640,4640,4640,0
20231114,092100,3477520,4640,4640,4640,4640,1
20231114,092000,3472880,4640,4640,4640,4640,30
20231114,091900,3333680,4640,4640,4640,4640,0
20231114,091800,3333680,4640,4640,4640,4640,0
20231114,091700,3333680,4640,4640,4640,4640,0
20231114,091600,3333680,4640,4640,4640,4640,30
20231114,091500,3194480,4640,4640,4640,4640,1
20231114,091400,3189840,4640,4640,4640,4640,0
20231114,091300,3189840,4640,4640,4640,4640,65
20231114,091200,2888240,4640,4640,4640,4640,0
20231114,091100,2888240,4640,4640,4640,4640,0
20231114,091000,2888240,4640,4640,4640,4640,0
20231114,090900,2888240,4640,4640,4640,4640,0
20231114,090800,2888240,4640,4640,4640,4640,0
20231114,090700,2888240,4640,4635,4640,4635,323
20231114,090600,1390885,4640,4640,4640,4640,0
20231114,090500,1390885,4640,4640,4640,4640,0
20231114,090400,1390885,4640,4640,4640,4640,0
20231114,090300,1390885,4640,4640,4640,4640,0
20231114,090200,1390885,4640,4640,4640,4640,0
20231114,090100,1390885,4640,4640,4640,4640,0
20231114,090000,1390885,4640,4635,4640,4630,300