KissMeData/220180/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,203900,142085650,3100,3100,3100,3100,434
20231114,203800,142085650,3100,3100,3100,3100,0
20231114,203700,142085650,3100,3100,3100,3100,0
20231114,203600,142085650,3100,3100,3100,3100,0
20231114,203500,142085650,3100,3100,3100,3100,0
20231114,203400,142085650,3100,3100,3100,3100,0
20231114,203300,142085650,3100,3100,3100,3100,0
20231114,203200,142085650,3100,3100,3100,3100,0
20231114,203100,142085650,3100,3100,3100,3100,0
20231114,203000,142085650,3100,3100,3100,3100,0
20231114,202900,142085650,3100,3100,3100,3100,0
20231114,202800,142085650,3100,3100,3100,3100,0
20231114,202700,142085650,3100,3100,3100,3100,0
20231114,202600,142085650,3100,3100,3100,3100,0
20231114,202500,142085650,3100,3100,3100,3100,0
20231114,202400,142085650,3100,3100,3100,3100,0
20231114,202300,142085650,3100,3100,3100,3100,0
20231114,202200,142085650,3100,3100,3100,3100,0
20231114,202100,142085650,3100,3100,3100,3100,0
20231114,202000,142085650,3100,3100,3100,3100,0
20231114,201900,142085650,3100,3100,3100,3100,0
20231114,201800,142085650,3100,3100,3100,3100,0
20231114,201700,142085650,3100,3100,3100,3100,0
20231114,201600,142085650,3100,3100,3100,3100,0
20231114,201500,142085650,3100,3100,3100,3100,0
20231114,201400,142085650,3100,3100,3100,3100,0
20231114,201300,142085650,3100,3100,3100,3100,0
20231114,201200,142085650,3100,3100,3100,3100,0
20231114,201100,142085650,3100,3100,3100,3100,0
20231114,201000,142085650,3100,3100,3100,3100,0
20231114,200900,142085650,3100,3100,3100,3100,434
20231114,200800,142085650,3100,3100,3100,3100,0
20231114,200700,142085650,3100,3100,3100,3100,0
20231114,200600,142085650,3100,3100,3100,3100,0
20231114,200500,142085650,3100,3100,3100,3100,0
20231114,200400,142085650,3100,3100,3100,3100,0
20231114,200300,142085650,3100,3100,3100,3100,0
20231114,200200,142085650,3100,3100,3100,3100,0
20231114,200100,142085650,3100,3100,3100,3100,0
20231114,200000,142085650,3100,3100,3100,3100,0
20231114,195900,142085650,3100,3100,3100,3100,0
20231114,195800,142085650,3100,3100,3100,3100,0
20231114,195700,142085650,3100,3100,3100,3100,0
20231114,195600,142085650,3100,3100,3100,3100,0
20231114,195500,142085650,3100,3100,3100,3100,0
20231114,195400,142085650,3100,3100,3100,3100,0
20231114,195300,142085650,3100,3100,3100,3100,0
20231114,195200,142085650,3100,3100,3100,3100,0
20231114,195100,142085650,3100,3100,3100,3100,0
20231114,195000,142085650,3100,3100,3100,3100,0
20231114,194900,142085650,3100,3100,3100,3100,0
20231114,194800,142085650,3100,3100,3100,3100,0
20231114,194700,142085650,3100,3100,3100,3100,0
20231114,194600,142085650,3100,3100,3100,3100,0
20231114,194500,142085650,3100,3100,3100,3100,0
20231114,194400,142085650,3100,3100,3100,3100,0
20231114,194300,142085650,3100,3100,3100,3100,0
20231114,194200,142085650,3100,3100,3100,3100,0
20231114,194100,142085650,3100,3100,3100,3100,0
20231114,194000,142085650,3100,3100,3100,3100,0
20231114,193900,142085650,3100,3100,3100,3100,434
20231114,193800,142085650,3100,3100,3100,3100,0
20231114,193700,142085650,3100,3100,3100,3100,0
20231114,193600,142085650,3100,3100,3100,3100,0
20231114,193500,142085650,3100,3100,3100,3100,0
20231114,193400,142085650,3100,3100,3100,3100,0
20231114,193300,142085650,3100,3100,3100,3100,0
20231114,193200,142085650,3100,3100,3100,3100,0
20231114,193100,142085650,3100,3100,3100,3100,0
20231114,193000,142085650,3100,3100,3100,3100,0
20231114,192900,142085650,3100,3100,3100,3100,0
20231114,192800,142085650,3100,3100,3100,3100,0
20231114,192700,142085650,3100,3100,3100,3100,0
20231114,192600,142085650,3100,3100,3100,3100,0
20231114,192500,142085650,3100,3100,3100,3100,0
20231114,192400,142085650,3100,3100,3100,3100,0
20231114,192300,142085650,3100,3100,3100,3100,0
20231114,192200,142085650,3100,3100,3100,3100,0
20231114,192100,142085650,3100,3100,3100,3100,0
20231114,192000,142085650,3100,3100,3100,3100,0
20231114,191900,142085650,3100,3100,3100,3100,0
20231114,191800,142085650,3100,3100,3100,3100,0
20231114,191700,142085650,3100,3100,3100,3100,0
20231114,191600,142085650,3100,3100,3100,3100,0
20231114,191500,142085650,3100,3100,3100,3100,0
20231114,191400,142085650,3100,3100,3100,3100,0
20231114,191300,142085650,3100,3100,3100,3100,0
20231114,191200,142085650,3100,3100,3100,3100,0
20231114,191100,142085650,3100,3100,3100,3100,0
20231114,191000,142085650,3100,3100,3100,3100,0
20231114,190900,142085650,3100,3100,3100,3100,434
20231114,190800,142085650,3100,3100,3100,3100,0
20231114,190700,142085650,3100,3100,3100,3100,0
20231114,190600,142085650,3100,3100,3100,3100,0
20231114,190500,142085650,3100,3100,3100,3100,0
20231114,190400,142085650,3100,3100,3100,3100,0
20231114,190300,142085650,3100,3100,3100,3100,0
20231114,190200,142085650,3100,3100,3100,3100,0
20231114,190100,142085650,3100,3100,3100,3100,0
20231114,190000,142085650,3100,3100,3100,3100,0
20231114,185900,142085650,3100,3100,3100,3100,0
20231114,185800,142085650,3100,3100,3100,3100,0
20231114,185700,142085650,3100,3100,3100,3100,0
20231114,185600,142085650,3100,3100,3100,3100,0
20231114,185500,142085650,3100,3100,3100,3100,0
20231114,185400,142085650,3100,3100,3100,3100,0
20231114,185300,142085650,3100,3100,3100,3100,0
20231114,185200,142085650,3100,3100,3100,3100,0
20231114,185100,142085650,3100,3100,3100,3100,0
20231114,185000,142085650,3100,3100,3100,3100,0
20231114,184900,142085650,3100,3100,3100,3100,0
20231114,184800,142085650,3100,3100,3100,3100,0
20231114,184700,142085650,3100,3100,3100,3100,0
20231114,184600,142085650,3100,3100,3100,3100,0
20231114,184500,142085650,3100,3100,3100,3100,0
20231114,184400,142085650,3100,3100,3100,3100,0
20231114,184300,142085650,3100,3100,3100,3100,0
20231114,184200,142085650,3100,3100,3100,3100,0
20231114,184100,142085650,3100,3100,3100,3100,0
20231114,184000,142085650,3100,3100,3100,3100,0
20231114,183900,142085650,3100,3100,3100,3100,434
20231114,183800,142085650,3100,3100,3100,3100,0
20231114,183700,142085650,3100,3100,3100,3100,0
20231114,183600,142085650,3100,3100,3100,3100,0
20231114,183500,142085650,3100,3100,3100,3100,0
20231114,183400,142085650,3100,3100,3100,3100,0
20231114,183300,142085650,3100,3100,3100,3100,0
20231114,183200,142085650,3100,3100,3100,3100,0
20231114,183100,142085650,3100,3100,3100,3100,0
20231114,183000,142085650,3100,3100,3100,3100,0
20231114,182900,142085650,3100,3100,3100,3100,0
20231114,182800,142085650,3100,3100,3100,3100,0
20231114,182700,142085650,3100,3100,3100,3100,0
20231114,182600,142085650,3100,3100,3100,3100,0
20231114,182500,142085650,3100,3100,3100,3100,0
20231114,182400,142085650,3100,3100,3100,3100,0
20231114,182300,142085650,3100,3100,3100,3100,0
20231114,182200,142085650,3100,3100,3100,3100,0
20231114,182100,142085650,3100,3100,3100,3100,0
20231114,182000,142085650,3100,3100,3100,3100,0
20231114,181900,142085650,3100,3100,3100,3100,0
20231114,181800,142085650,3100,3100,3100,3100,0
20231114,181700,142085650,3100,3100,3100,3100,0
20231114,181600,142085650,3100,3100,3100,3100,0
20231114,181500,142085650,3100,3100,3100,3100,0
20231114,181400,142085650,3100,3100,3100,3100,0
20231114,181300,142085650,3100,3100,3100,3100,0
20231114,181200,142085650,3100,3100,3100,3100,0
20231114,181100,142085650,3100,3100,3100,3100,0
20231114,181000,142085650,3100,3100,3100,3100,0
20231114,180900,142085650,3100,3100,3100,3100,434
20231114,180800,142085650,3100,3100,3100,3100,0
20231114,180700,142085650,3100,3100,3100,3100,0
20231114,180600,142085650,3100,3100,3100,3100,0
20231114,180500,142085650,3100,3100,3100,3100,0
20231114,180400,142085650,3100,3100,3100,3100,0
20231114,180300,142085650,3100,3100,3100,3100,0
20231114,180200,142085650,3100,3100,3100,3100,0
20231114,180100,142085650,3100,3100,3100,3100,0
20231114,180000,142085650,3100,3100,3100,3100,0
20231114,175900,142085650,3100,3100,3100,3100,0
20231114,175800,142085650,3100,3100,3100,3100,0
20231114,175700,142085650,3100,3100,3100,3100,0
20231114,175600,142085650,3100,3100,3100,3100,0
20231114,175500,142085650,3100,3100,3100,3100,0
20231114,175400,142085650,3100,3100,3100,3100,0
20231114,175300,142085650,3100,3100,3100,3100,0
20231114,175200,142085650,3100,3100,3100,3100,0
20231114,175100,142085650,3100,3100,3100,3100,0
20231114,175000,142085650,3100,3100,3100,3100,0
20231114,174900,142085650,3100,3100,3100,3100,0
20231114,174800,142085650,3100,3100,3100,3100,0
20231114,174700,142085650,3100,3100,3100,3100,0
20231114,174600,142085650,3100,3100,3100,3100,0
20231114,174500,142085650,3100,3100,3100,3100,0
20231114,174400,142085650,3100,3100,3100,3100,0
20231114,174300,142085650,3100,3100,3100,3100,0
20231114,174200,142085650,3100,3100,3100,3100,0
20231114,174100,142085650,3100,3100,3100,3100,0
20231114,174000,142085650,3100,3100,3100,3100,0
20231114,173900,142085650,3100,3100,3100,3100,434
20231114,173800,142085650,3100,3100,3100,3100,0
20231114,173700,142085650,3100,3100,3100,3100,0
20231114,173600,142085650,3100,3100,3100,3100,0
20231114,173500,142085650,3100,3100,3100,3100,0
20231114,173400,142085650,3100,3100,3100,3100,0
20231114,173300,142085650,3100,3100,3100,3100,0
20231114,173200,142085650,3100,3100,3100,3100,0
20231114,173100,142085650,3100,3100,3100,3100,0
20231114,173000,142085650,3100,3100,3100,3100,0
20231114,172900,142085650,3100,3100,3100,3100,0
20231114,172800,142085650,3100,3100,3100,3100,0
20231114,172700,142085650,3100,3100,3100,3100,0
20231114,172600,142085650,3100,3100,3100,3100,0
20231114,172500,142085650,3100,3100,3100,3100,0
20231114,172400,142085650,3100,3100,3100,3100,0
20231114,172300,142085650,3100,3100,3100,3100,0
20231114,172200,142085650,3100,3100,3100,3100,0
20231114,172100,142085650,3100,3100,3100,3100,0
20231114,172000,142085650,3100,3100,3100,3100,0
20231114,171900,142085650,3100,3100,3100,3100,0
20231114,171800,142085650,3100,3100,3100,3100,0
20231114,171700,142085650,3100,3100,3100,3100,0
20231114,171600,142085650,3100,3100,3100,3100,0
20231114,171500,142085650,3100,3100,3100,3100,0
20231114,171400,142085650,3100,3100,3100,3100,0
20231114,171300,142085650,3100,3100,3100,3100,0
20231114,171200,142085650,3100,3100,3100,3100,0
20231114,171100,142085650,3100,3100,3100,3100,0
20231114,171000,142085650,3100,3100,3100,3100,0
20231114,170900,142085650,3100,3100,3100,3100,434
20231114,170800,142085650,3100,3100,3100,3100,0
20231114,170700,142085650,3100,3100,3100,3100,0
20231114,170600,142085650,3100,3100,3100,3100,0
20231114,170500,142085650,3100,3100,3100,3100,0
20231114,170400,142085650,3100,3100,3100,3100,0
20231114,170300,142085650,3100,3100,3100,3100,0
20231114,170200,142085650,3100,3100,3100,3100,0
20231114,170100,142085650,3100,3100,3100,3100,0
20231114,170000,142085650,3100,3100,3100,3100,0
20231114,165900,142085650,3100,3100,3100,3100,0
20231114,165800,142085650,3100,3100,3100,3100,0
20231114,165700,142085650,3100,3100,3100,3100,0
20231114,165600,142085650,3100,3100,3100,3100,0
20231114,165500,142085650,3100,3100,3100,3100,0
20231114,165400,142085650,3100,3100,3100,3100,0
20231114,165300,142085650,3100,3100,3100,3100,0
20231114,165200,142085650,3100,3100,3100,3100,0
20231114,165100,142085650,3100,3100,3100,3100,0
20231114,165000,142085650,3100,3100,3100,3100,0
20231114,164900,142085650,3100,3100,3100,3100,0
20231114,164800,142085650,3100,3100,3100,3100,0
20231114,164700,142085650,3100,3100,3100,3100,0
20231114,164600,142085650,3100,3100,3100,3100,0
20231114,164500,142085650,3100,3100,3100,3100,0
20231114,164400,142085650,3100,3100,3100,3100,0
20231114,164300,142085650,3100,3100,3100,3100,0
20231114,164200,142085650,3100,3100,3100,3100,0
20231114,164100,142085650,3100,3100,3100,3100,0
20231114,164000,142085650,3100,3100,3100,3100,0
20231114,163900,142085650,3100,3100,3100,3100,434
20231114,163800,142085650,3100,3100,3100,3100,0
20231114,163700,142085650,3100,3100,3100,3100,0
20231114,163600,142085650,3100,3100,3100,3100,0
20231114,163500,142085650,3100,3100,3100,3100,0
20231114,163400,142085650,3100,3100,3100,3100,0
20231114,163300,142085650,3100,3100,3100,3100,0
20231114,163200,142085650,3100,3100,3100,3100,0
20231114,163100,142085650,3100,3100,3100,3100,0
20231114,163000,142085650,3100,3100,3100,3100,0
20231114,162900,142085650,3100,3100,3100,3100,0
20231114,162800,142085650,3100,3100,3100,3100,0
20231114,162700,142085650,3100,3100,3100,3100,0
20231114,162600,142085650,3100,3100,3100,3100,0
20231114,162500,142085650,3100,3100,3100,3100,0
20231114,162400,142085650,3100,3100,3100,3100,0
20231114,162300,142085650,3100,3100,3100,3100,0
20231114,162200,142085650,3100,3100,3100,3100,0
20231114,162100,142085650,3100,3100,3100,3100,0
20231114,162000,142085650,3100,3100,3100,3100,0
20231114,161900,142085650,3100,3100,3100,3100,0
20231114,161800,142085650,3100,3100,3100,3100,0
20231114,161700,142085650,3100,3100,3100,3100,0
20231114,161600,142085650,3100,3100,3100,3100,0
20231114,161500,142085650,3100,3100,3100,3100,0
20231114,161400,142085650,3100,3100,3100,3100,0
20231114,161300,142085650,3100,3100,3100,3100,0
20231114,161200,142085650,3100,3100,3100,3100,0
20231114,161100,142085650,3100,3100,3100,3100,0
20231114,161000,142085650,3100,3100,3100,3100,0
20231114,160900,142085650,3100,3100,3100,3100,434
20231114,160800,142085650,3100,3100,3100,3100,0
20231114,160700,142085650,3100,3100,3100,3100,0
20231114,160600,142085650,3100,3100,3100,3100,0
20231114,160500,142085650,3100,3100,3100,3100,0
20231114,160400,142085650,3100,3100,3100,3100,0
20231114,160300,142085650,3100,3100,3100,3100,0
20231114,160200,142085650,3100,3100,3100,3100,0
20231114,160100,142085650,3100,3100,3100,3100,0
20231114,160000,142085650,3100,3100,3100,3100,0
20231114,155900,142085650,3100,3100,3100,3100,0
20231114,155800,142085650,3100,3100,3100,3100,0
20231114,155700,142085650,3100,3100,3100,3100,0
20231114,155600,142085650,3100,3100,3100,3100,0
20231114,155500,142085650,3100,3100,3100,3100,0
20231114,155400,142085650,3100,3100,3100,3100,0
20231114,155300,142085650,3100,3100,3100,3100,0
20231114,155200,142085650,3100,3100,3100,3100,0
20231114,155100,142085650,3100,3100,3100,3100,0
20231114,155000,142085650,3100,3100,3100,3100,0
20231114,154900,142085650,3100,3100,3100,3100,0
20231114,154800,142085650,3100,3100,3100,3100,0
20231114,154700,142085650,3100,3100,3100,3100,0
20231114,154600,142085650,3100,3100,3100,3100,0
20231114,154500,142085650,3100,3100,3100,3100,0
20231114,154400,142085650,3100,3100,3100,3100,0
20231114,154300,142085650,3100,3100,3100,3100,0
20231114,154200,142085650,3100,3100,3100,3100,0
20231114,154100,142085650,3100,3100,3100,3100,0
20231114,154000,142085650,3100,3100,3100,3100,0
20231114,153900,142085650,3100,3100,3100,3100,434
20231114,153800,142085650,3100,3100,3100,3100,0
20231114,153700,142085650,3100,3100,3100,3100,0
20231114,153600,142085650,3100,3100,3100,3100,0
20231114,153500,142085650,3100,3100,3100,3100,0
20231114,153400,142085650,3100,3100,3100,3100,0
20231114,153300,142085650,3100,3100,3100,3100,0
20231114,153200,142085650,3100,3100,3100,3100,0
20231114,153100,142085650,3100,3100,3100,3100,0
20231114,153000,142085650,3100,3100,3100,3100,434
20231114,152900,140740250,3100,3100,3100,3100,0
20231114,152800,140740250,3100,3100,3100,3100,0
20231114,152700,140740250,3100,3100,3100,3100,0
20231114,152600,140740250,3100,3100,3100,3100,0
20231114,152500,140740250,3100,3100,3100,3100,0
20231114,152400,140740250,3100,3100,3100,3100,0
20231114,152300,140740250,3100,3100,3100,3100,0
20231114,152200,140740250,3100,3100,3100,3100,0
20231114,152100,140740250,3100,3100,3100,3100,0
20231114,152000,140740250,3100,3100,3100,3100,0
20231114,151900,140740250,3100,3100,3100,3100,664
20231114,151800,138681850,3100,3100,3100,3100,0
20231114,151700,138681850,3100,3100,3100,3100,0
20231114,151600,138681850,3100,3100,3100,3100,0
20231114,151500,138681850,3100,3100,3100,3100,0
20231114,151400,138681850,3100,3085,3100,3085,133
20231114,151300,138269740,3075,3085,3085,3075,8
20231114,151200,138245130,3070,3070,3070,3070,0
20231114,151100,138245130,3070,3070,3070,3070,0
20231114,151000,138245130,3070,3080,3080,3070,59
20231114,150900,138063740,3085,3085,3085,3085,1
20231114,150800,138060655,3080,3070,3080,3070,2
20231114,150700,138054505,3075,3075,3075,3075,11
20231114,150600,138020680,3075,3075,3075,3060,11
20231114,150500,137986960,3075,3075,3075,3075,0
20231114,150400,137986960,3075,3075,3075,3075,0
20231114,150300,137986960,3075,3075,3075,3075,0
20231114,150200,137986960,3075,3060,3075,3060,8
20231114,150100,137962465,3075,3075,3075,3075,1
20231114,150000,137959390,3065,3065,3065,3065,0
20231114,145900,137959390,3065,3065,3065,3065,4
20231114,145800,137947130,3070,3070,3070,3070,0
20231114,145700,137947130,3070,3070,3070,3070,0
20231114,145600,137947130,3070,3070,3070,3070,0
20231114,145500,137947130,3070,3070,3070,3070,0
20231114,145400,137947130,3070,3070,3070,3070,0
20231114,145300,137947130,3070,3070,3070,3070,10
20231114,145200,137916430,3065,3065,3065,3065,0
20231114,145100,137916430,3065,3065,3065,3065,0
20231114,145000,137916430,3065,3065,3065,3065,0
20231114,144900,137916430,3065,3065,3065,3065,7
20231114,144800,137894975,3065,3065,3065,3065,0
20231114,144700,137894975,3065,3065,3065,3065,0
20231114,144600,137894975,3065,3065,3065,3065,0
20231114,144500,137894975,3065,3065,3065,3065,0
20231114,144400,137894975,3065,3065,3065,3065,0
20231114,144300,137894975,3065,3065,3065,3065,0
20231114,144200,137894975,3065,3065,3065,3065,7
20231114,144100,137873520,3065,3065,3065,3065,0
20231114,144000,137873520,3065,3065,3065,3065,0
20231114,143900,137873520,3065,3065,3065,3065,0
20231114,143800,137873520,3065,3065,3065,3065,1
20231114,143700,137870455,3065,3065,3065,3065,0
20231114,143600,137870455,3065,3065,3065,3065,0
20231114,143500,137870455,3065,3065,3065,3065,7
20231114,143400,137849000,3070,3070,3070,3070,0
20231114,143300,137849000,3070,3070,3070,3070,0
20231114,143200,137849000,3070,3070,3070,3070,0
20231114,143100,137849000,3070,3070,3070,3070,76
20231114,143000,137615680,3070,3070,3070,3070,0
20231114,142900,137615680,3070,3070,3070,3070,7
20231114,142800,137594190,3075,3075,3075,3075,0
20231114,142700,137594190,3075,3075,3075,3075,0
20231114,142600,137594190,3075,3075,3075,3075,0
20231114,142500,137594190,3075,3075,3075,3075,0
20231114,142400,137594190,3075,3075,3075,3075,0
20231114,142300,137594190,3075,3075,3075,3075,0
20231114,142200,137594190,3075,3075,3075,3075,0
20231114,142100,137594190,3075,3075,3075,3075,0
20231114,142000,137594190,3075,3075,3075,3075,0
20231114,141900,137594190,3075,3075,3075,3075,0
20231114,141800,137594190,3075,3075,3075,3075,0
20231114,141700,137594190,3075,3075,3075,3075,0
20231114,141600,137594190,3075,3075,3075,3075,0
20231114,141500,137594190,3075,3075,3075,3075,0
20231114,141400,137594190,3075,3075,3075,3075,0
20231114,141300,137594190,3075,3075,3075,3075,1
20231114,141200,137591115,3070,3070,3070,3070,50
20231114,141100,137437615,3075,3075,3075,3075,0
20231114,141000,137437615,3075,3075,3075,3075,0
20231114,140900,137437615,3075,3075,3075,3075,0
20231114,140800,137437615,3075,3075,3075,3075,0
20231114,140700,137437615,3075,3075,3075,3075,0
20231114,140600,137437615,3075,3075,3075,3075,50
20231114,140500,137283865,3080,3080,3080,3080,0
20231114,140400,137283865,3080,3080,3080,3080,0
20231114,140300,137283865,3080,3080,3080,3080,0
20231114,140200,137283865,3080,3080,3080,3080,0
20231114,140100,137283865,3080,3080,3080,3080,0
20231114,140000,137283865,3080,3080,3080,3080,0
20231114,135900,137283865,3080,3080,3080,3080,0
20231114,135800,137283865,3080,3080,3080,3080,0
20231114,135700,137283865,3080,3080,3080,3080,0
20231114,135600,137283865,3080,3080,3080,3080,0
20231114,135500,137283865,3080,3080,3080,3080,1
20231114,135400,137280785,3080,3080,3080,3080,0
20231114,135300,137280785,3080,3080,3080,3080,0
20231114,135200,137280785,3080,3080,3080,3080,0
20231114,135100,137280785,3080,3065,3080,3065,102
20231114,135000,136968130,3065,3065,3065,3065,0
20231114,134900,136968130,3065,3065,3065,3065,0
20231114,134800,136968130,3065,3065,3065,3065,0
20231114,134700,136968130,3065,3065,3065,3065,0
20231114,134600,136968130,3065,3065,3065,3065,0
20231114,134500,136968130,3065,3065,3065,3065,0
20231114,134400,136968130,3065,3065,3065,3065,0
20231114,134300,136968130,3065,3065,3065,3065,416
20231114,134200,135693090,3070,3070,3070,3070,0
20231114,134100,135693090,3070,3070,3070,3070,0
20231114,134000,135693090,3070,3070,3070,3070,0
20231114,133900,135693090,3070,3070,3070,3070,0
20231114,133800,135693090,3070,3070,3070,3070,1
20231114,133700,135690020,3070,3070,3070,3070,0
20231114,133600,135690020,3070,3070,3070,3070,806
20231114,133500,133215600,3065,3065,3065,3065,0
20231114,133400,133215600,3065,3065,3065,3065,96
20231114,133300,132921360,3065,3065,3065,3065,0
20231114,133200,132921360,3065,3065,3065,3065,0
20231114,133100,132921360,3065,3065,3065,3065,0
20231114,133000,132921360,3065,3065,3065,3065,0
20231114,132900,132921360,3065,3065,3065,3065,0
20231114,132800,132921360,3065,3065,3065,3065,20
20231114,132700,132860060,3065,3065,3065,3065,0
20231114,132600,132860060,3065,3065,3065,3065,0
20231114,132500,132860060,3065,3065,3065,3065,0
20231114,132400,132860060,3065,3065,3065,3065,0
20231114,132300,132860060,3065,3065,3065,3065,0
20231114,132200,132860060,3065,3065,3065,3065,0
20231114,132100,132860060,3065,3065,3065,3065,31
20231114,132000,132765045,3070,3070,3070,3070,0
20231114,131900,132765045,3070,3070,3070,3070,107
20231114,131800,132436555,3075,3075,3075,3075,0
20231114,131700,132436555,3075,3075,3075,3075,0
20231114,131600,132436555,3075,3075,3075,3075,0
20231114,131500,132436555,3075,3075,3075,3075,0
20231114,131400,132436555,3075,3075,3075,3075,0
20231114,131300,132436555,3075,3075,3075,3075,0
20231114,131200,132436555,3075,3075,3075,3075,0
20231114,131100,132436555,3075,3075,3075,3075,0
20231114,131000,132436555,3075,3075,3075,3075,0
20231114,130900,132436555,3075,3075,3075,3075,0
20231114,130800,132436555,3075,3075,3075,3075,0
20231114,130700,132436555,3075,3075,3075,3075,0
20231114,130600,132436555,3075,3075,3075,3075,0
20231114,130500,132436555,3075,3075,3075,3075,0
20231114,130400,132436555,3075,3075,3075,3075,0
20231114,130300,132436555,3075,3075,3075,3075,0
20231114,130200,132436555,3075,3075,3075,3075,19
20231114,130100,132378130,3095,3095,3095,3095,0
20231114,130000,132378130,3095,3095,3095,3095,0
20231114,125900,132378130,3095,3095,3095,3095,0
20231114,125800,132378130,3095,3095,3095,3095,0
20231114,125700,132378130,3095,3095,3095,3095,0
20231114,125600,132378130,3095,3095,3095,3095,0
20231114,125500,132378130,3095,3095,3095,3095,0
20231114,125400,132378130,3095,3095,3095,3095,0
20231114,125300,132378130,3095,3095,3095,3095,0
20231114,125200,132378130,3095,3095,3095,3095,0
20231114,125100,132378130,3095,3095,3095,3095,0
20231114,125000,132378130,3095,3095,3095,3095,0
20231114,124900,132378130,3095,3095,3095,3095,0
20231114,124800,132378130,3095,3095,3095,3095,0
20231114,124700,132378130,3095,3095,3095,3095,0
20231114,124600,132378130,3095,3095,3095,3095,0
20231114,124500,132378130,3095,3095,3095,3095,0
20231114,124400,132378130,3095,3095,3095,3095,0
20231114,124300,132378130,3095,3095,3095,3095,0
20231114,124200,132378130,3095,3095,3095,3095,0
20231114,124100,132378130,3095,3095,3095,3095,1
20231114,124000,132375035,3090,3090,3090,3090,0
20231114,123900,132375035,3090,3090,3090,3090,100
20231114,123800,132066035,3095,3095,3095,3095,0
20231114,123700,132066035,3095,3095,3095,3095,0
20231114,123600,132066035,3095,3095,3095,3095,0
20231114,123500,132066035,3095,3095,3095,3095,0
20231114,123400,132066035,3095,3095,3095,3095,1
20231114,123300,132062940,3075,3075,3075,3075,0
20231114,123200,132062940,3075,3075,3075,3075,0
20231114,123100,132062940,3075,3075,3075,3075,0
20231114,123000,132062940,3075,3075,3075,3075,29
20231114,122900,131973765,3075,3075,3075,3075,0
20231114,122800,131973765,3075,3075,3075,3075,0
20231114,122700,131973765,3075,3075,3075,3075,0
20231114,122600,131973765,3075,3075,3075,3075,0
20231114,122500,131973765,3075,3075,3075,3075,0
20231114,122400,131973765,3075,3075,3075,3075,0
20231114,122300,131973765,3075,3075,3075,3075,0
20231114,122200,131973765,3075,3075,3075,3075,0
20231114,122100,131973765,3075,3075,3075,3075,0
20231114,122000,131973765,3075,3075,3075,3075,0
20231114,121900,131973765,3075,3075,3075,3075,0
20231114,121800,131973765,3075,3075,3075,3075,0
20231114,121700,131973765,3075,3075,3075,3075,0
20231114,121600,131973765,3075,3075,3075,3075,0
20231114,121500,131973765,3075,3075,3075,3075,0
20231114,121400,131973765,3075,3075,3075,3075,0
20231114,121300,131973765,3075,3075,3075,3075,0
20231114,121200,131973765,3075,3075,3075,3075,0
20231114,121100,131973765,3075,3075,3075,3075,0
20231114,121000,131973765,3075,3075,3075,3075,0
20231114,120900,131973765,3075,3075,3075,3075,0
20231114,120800,131973765,3075,3075,3075,3075,0
20231114,120700,131973765,3075,3075,3075,3075,0
20231114,120600,131973765,3075,3075,3075,3075,0
20231114,120500,131973765,3075,3075,3075,3075,29
20231114,120400,131884590,3075,3075,3075,3075,8
20231114,120300,131859990,3075,3075,3075,3075,0
20231114,120200,131859990,3075,3075,3075,3075,0
20231114,120100,131859990,3075,3075,3075,3075,0
20231114,120000,131859990,3075,3075,3075,3075,0
20231114,115900,131859990,3075,3075,3075,3075,0
20231114,115800,131859990,3075,3080,3080,3075,280
20231114,115700,130998535,3075,3075,3075,3075,0
20231114,115600,130998535,3075,3075,3075,3075,0
20231114,115500,130998535,3075,3075,3075,3075,0
20231114,115400,130998535,3075,3075,3075,3075,0
20231114,115300,130998535,3075,3075,3075,3075,0
20231114,115200,130998535,3075,3075,3075,3075,0
20231114,115100,130998535,3075,3075,3075,3075,0
20231114,115000,130998535,3075,3075,3075,3075,0
20231114,114900,130998535,3075,3075,3075,3075,0
20231114,114800,130998535,3075,3075,3075,3075,0
20231114,114700,130998535,3075,3075,3075,3075,0
20231114,114600,130998535,3075,3075,3075,3075,0
20231114,114500,130998535,3075,3075,3075,3075,0
20231114,114400,130998535,3075,3075,3075,3075,0
20231114,114300,130998535,3075,3075,3075,3075,0
20231114,114200,130998535,3075,3075,3075,3075,0
20231114,114100,130998535,3075,3075,3075,3075,0
20231114,114000,130998535,3075,3075,3075,3075,28
20231114,113900,130912435,3075,3075,3075,3075,0
20231114,113800,130912435,3075,3075,3075,3075,0
20231114,113700,130912435,3075,3075,3075,3075,0
20231114,113600,130912435,3075,3085,3085,3075,504
20231114,113500,129362435,3085,3085,3085,3085,0
20231114,113400,129362435,3085,3085,3085,3085,0
20231114,113300,129362435,3085,3085,3085,3085,0
20231114,113200,129362435,3085,3085,3085,3085,220
20231114,113100,128683735,3085,3085,3085,3085,0
20231114,113000,128683735,3085,3085,3085,3085,0
20231114,112900,128683735,3085,3085,3085,3085,0
20231114,112800,128683735,3085,3085,3085,3085,0
20231114,112700,128683735,3085,3085,3085,3085,0
20231114,112600,128683735,3085,3085,3085,3085,0
20231114,112500,128683735,3085,3085,3085,3085,0
20231114,112400,128683735,3085,3085,3085,3085,0
20231114,112300,128683735,3085,3085,3085,3085,0
20231114,112200,128683735,3085,3085,3085,3085,0
20231114,112100,128683735,3085,3085,3085,3085,0
20231114,112000,128683735,3085,3085,3085,3085,0
20231114,111900,128683735,3085,3085,3085,3085,0
20231114,111800,128683735,3085,3085,3085,3085,0
20231114,111700,128683735,3085,3085,3085,3085,0
20231114,111600,128683735,3085,3085,3085,3085,0
20231114,111500,128683735,3085,3085,3085,3085,0
20231114,111400,128683735,3085,3085,3085,3085,0
20231114,111300,128683735,3085,3085,3085,3085,15
20231114,111200,128637460,3085,3085,3085,3085,0
20231114,111100,128637460,3085,3085,3085,3085,0
20231114,111000,128637460,3085,3085,3085,3085,31
20231114,110900,128541825,3090,3090,3090,3090,0
20231114,110800,128541825,3090,3090,3090,3090,0
20231114,110700,128541825,3090,3090,3090,3090,0
20231114,110600,128541825,3090,3095,3095,3090,1501
20231114,110500,123902095,3095,3095,3095,3095,0
20231114,110400,123902095,3095,3115,3115,3095,106
20231114,110300,123573155,3115,3115,3115,3115,3
20231114,110200,123563810,3125,3125,3125,3125,0
20231114,110100,123563810,3125,3125,3125,3125,0
20231114,110000,123563810,3125,3125,3125,3125,0
20231114,105900,123563810,3125,3125,3125,3125,0
20231114,105800,123563810,3125,3125,3125,3125,0
20231114,105700,123563810,3125,3125,3125,3125,0
20231114,105600,123563810,3125,3125,3125,3125,0
20231114,105500,123563810,3125,3125,3125,3125,0
20231114,105400,123563810,3125,3120,3125,3120,352
20231114,105300,122463820,3120,3120,3120,3120,0
20231114,105200,122463820,3120,3120,3120,3120,0
20231114,105100,122463820,3120,3120,3120,3120,0
20231114,105000,122463820,3120,3120,3120,3120,0
20231114,104900,122463820,3120,3120,3120,3120,0
20231114,104800,122463820,3120,3120,3120,3120,640
20231114,104700,120467020,3125,3125,3125,3125,640
20231114,104600,118467020,3145,3145,3145,3145,0
20231114,104500,118467020,3145,3110,3145,3110,811
20231114,104400,115939135,3105,3105,3105,3105,650
20231114,104300,113920885,3110,3120,3120,3110,1020
20231114,104200,110743590,3125,3125,3125,3125,0
20231114,104100,110743590,3125,3125,3125,3125,640
20231114,104000,108743590,3125,3125,3125,3125,0
20231114,103900,108743590,3125,3125,3125,3125,0
20231114,103800,108743590,3125,3125,3125,3125,1280
20231114,103700,104743590,3125,3125,3125,3125,1340
20231114,103600,100556090,3125,3130,3145,3125,2367
20231114,103500,93143630,3140,3105,3140,3105,4492
20231114,103400,79091880,3105,3090,3125,3090,1730
20231114,103300,73738985,3090,3090,3090,3090,0
20231114,103200,73738985,3090,3090,3090,3090,16
20231114,103100,73689545,3095,3095,3095,3095,0
20231114,103000,73689545,3095,3095,3095,3095,0
20231114,102900,73689545,3095,3095,3095,3095,2
20231114,102800,73683355,3095,3095,3095,3095,4
20231114,102700,73670975,3095,3095,3095,3095,4
20231114,102600,73658595,3100,3100,3105,3095,1598
20231114,102500,68707895,3110,3110,3110,3110,0
20231114,102400,68707895,3110,3100,3130,3100,694
20231114,102300,66555235,3100,3105,3105,3100,670
20231114,102200,64478185,3105,3110,3110,3105,1505
20231114,102100,59804105,3125,3125,3125,3125,0
20231114,102000,59804105,3125,3125,3125,3125,1
20231114,101900,59800980,3125,3125,3125,3125,0
20231114,101800,59800980,3125,3125,3125,3125,0
20231114,101700,59800980,3125,3095,3125,3095,1300
20231114,101600,55754930,3095,3095,3095,3095,0
20231114,101500,55754930,3095,3095,3095,3095,0
20231114,101400,55754930,3095,3085,3095,3085,400
20231114,101300,54518760,3080,3080,3080,3080,1
20231114,101200,54515680,3090,3090,3090,3090,0
20231114,101100,54515680,3090,3090,3090,3090,0
20231114,101000,54515680,3090,3090,3090,3090,0
20231114,100900,54515680,3090,3090,3090,3090,0
20231114,100800,54515680,3090,3075,3090,3075,20
20231114,100700,54453975,3070,3065,3070,3065,656
20231114,100600,52440060,3065,3065,3065,3065,3
20231114,100500,52430865,3060,3070,3070,3060,6000
20231114,100400,34060960,3090,3080,3090,3080,10
20231114,100300,34030110,3075,3075,3075,3075,3
20231114,100200,34020885,3070,3065,3070,3065,521
20231114,100100,32424015,3065,3070,3070,3065,500
20231114,100000,30891510,3075,3075,3075,3075,0
20231114,095900,30891510,3075,3075,3075,3075,0
20231114,095800,30891510,3075,3075,3075,3075,100
20231114,095700,30584010,3065,3070,3070,3065,850
20231114,095600,27977600,3090,3090,3090,3090,0
20231114,095500,27977600,3090,3085,3090,3085,150
20231114,095400,27514700,3085,3065,3085,3065,915
20231114,095300,24703995,3060,3075,3080,3060,1122
20231114,095200,21262790,3070,3065,3070,3065,145
20231114,095100,20817655,3065,3065,3065,3065,657
20231114,095000,18803950,3065,3080,3080,3065,665
20231114,094900,16765575,3060,3060,3060,3060,1504
20231114,094800,12163335,3080,3060,3080,3060,35
20231114,094700,12056035,3080,3080,3080,3080,10
20231114,094600,12025235,3060,3070,3070,3060,826
20231114,094500,9496600,3080,3080,3080,3080,8
20231114,094400,9471960,3080,3080,3080,3080,0
20231114,094300,9471960,3080,3080,3080,3080,10
20231114,094200,9441160,3085,3085,3085,3085,0
20231114,094100,9441160,3085,3085,3085,3085,0
20231114,094000,9441160,3085,3085,3085,3085,0
20231114,093900,9441160,3085,3085,3085,3085,0
20231114,093800,9441160,3085,3085,3085,3085,0
20231114,093700,9441160,3085,3085,3085,3085,0
20231114,093600,9441160,3085,3085,3085,3085,0
20231114,093500,9441160,3085,3085,3085,3085,0
20231114,093400,9441160,3085,3085,3085,3085,0
20231114,093300,9441160,3085,3085,3085,3085,1
20231114,093200,9438075,3090,3090,3090,3090,0
20231114,093100,9438075,3090,3090,3090,3090,0
20231114,093000,9438075,3090,3090,3090,3090,0
20231114,092900,9438075,3090,3090,3090,3090,0
20231114,092800,9438075,3090,3090,3090,3090,0
20231114,092700,9438075,3090,3090,3090,3090,0
20231114,092600,9438075,3090,3090,3090,3090,0
20231114,092500,9438075,3090,3090,3090,3090,0
20231114,092400,9438075,3090,3090,3090,3090,0
20231114,092300,9438075,3090,3090,3090,3090,0
20231114,092200,9438075,3090,3090,3090,3090,0
20231114,092100,9438075,3090,3090,3090,3090,0
20231114,092000,9438075,3090,3090,3090,3090,0
20231114,091900,9438075,3090,3090,3090,3070,3
20231114,091800,9428825,3095,3095,3095,3095,0
20231114,091700,9428825,3095,3095,3095,3095,0
20231114,091600,9428825,3095,3095,3095,3095,0
20231114,091500,9428825,3095,3080,3095,3080,20
20231114,091400,9367120,3080,3080,3080,3080,1
20231114,091300,9364040,3080,3075,3080,3075,21
20231114,091200,9299400,3075,3065,3075,3065,551
20231114,091100,7610545,3065,3065,3065,3065,1
20231114,091000,7607480,3065,3065,3065,3065,1
20231114,090900,7604415,3065,3060,3065,3060,51
20231114,090800,7448350,3060,3060,3060,3060,0
20231114,090700,7448350,3060,3055,3060,3055,843
20231114,090600,4872880,3050,3035,3050,3035,255
20231114,090500,4098125,3025,3040,3040,3025,572
20231114,090400,2367810,3045,3045,3045,3045,15
20231114,090300,2322135,3045,3045,3045,3045,2
20231114,090200,2316045,3045,3030,3045,3030,301
20231114,090100,1399945,3030,3005,3030,3000,26
20231114,090000,1321545,3005,2975,3005,2965,444