KissMeData/080720/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,195100,55002260,4450,4450,4450,4450,2552
20231114,195000,55002260,4450,4450,4450,4450,0
20231114,194900,55002260,4450,4450,4450,4450,0
20231114,194800,55002260,4450,4450,4450,4450,0
20231114,194700,55002260,4450,4450,4450,4450,0
20231114,194600,55002260,4450,4450,4450,4450,0
20231114,194500,55002260,4450,4450,4450,4450,0
20231114,194400,55002260,4450,4450,4450,4450,0
20231114,194300,55002260,4450,4450,4450,4450,0
20231114,194200,55002260,4450,4450,4450,4450,0
20231114,194100,55002260,4450,4450,4450,4450,0
20231114,194000,55002260,4450,4450,4450,4450,0
20231114,193900,55002260,4450,4450,4450,4450,0
20231114,193800,55002260,4450,4450,4450,4450,0
20231114,193700,55002260,4450,4450,4450,4450,0
20231114,193600,55002260,4450,4450,4450,4450,0
20231114,193500,55002260,4450,4450,4450,4450,0
20231114,193400,55002260,4450,4450,4450,4450,0
20231114,193300,55002260,4450,4450,4450,4450,0
20231114,193200,55002260,4450,4450,4450,4450,0
20231114,193100,55002260,4450,4450,4450,4450,0
20231114,193000,55002260,4450,4450,4450,4450,0
20231114,192900,55002260,4450,4450,4450,4450,0
20231114,192800,55002260,4450,4450,4450,4450,0
20231114,192700,55002260,4450,4450,4450,4450,0
20231114,192600,55002260,4450,4450,4450,4450,0
20231114,192500,55002260,4450,4450,4450,4450,0
20231114,192400,55002260,4450,4450,4450,4450,0
20231114,192300,55002260,4450,4450,4450,4450,0
20231114,192200,55002260,4450,4450,4450,4450,0
20231114,192100,55002260,4450,4450,4450,4450,2552
20231114,192000,55002260,4450,4450,4450,4450,0
20231114,191900,55002260,4450,4450,4450,4450,0
20231114,191800,55002260,4450,4450,4450,4450,0
20231114,191700,55002260,4450,4450,4450,4450,0
20231114,191600,55002260,4450,4450,4450,4450,0
20231114,191500,55002260,4450,4450,4450,4450,0
20231114,191400,55002260,4450,4450,4450,4450,0
20231114,191300,55002260,4450,4450,4450,4450,0
20231114,191200,55002260,4450,4450,4450,4450,0
20231114,191100,55002260,4450,4450,4450,4450,0
20231114,191000,55002260,4450,4450,4450,4450,0
20231114,190900,55002260,4450,4450,4450,4450,0
20231114,190800,55002260,4450,4450,4450,4450,0
20231114,190700,55002260,4450,4450,4450,4450,0
20231114,190600,55002260,4450,4450,4450,4450,0
20231114,190500,55002260,4450,4450,4450,4450,0
20231114,190400,55002260,4450,4450,4450,4450,0
20231114,190300,55002260,4450,4450,4450,4450,0
20231114,190200,55002260,4450,4450,4450,4450,0
20231114,190100,55002260,4450,4450,4450,4450,0
20231114,190000,55002260,4450,4450,4450,4450,0
20231114,185900,55002260,4450,4450,4450,4450,0
20231114,185800,55002260,4450,4450,4450,4450,0
20231114,185700,55002260,4450,4450,4450,4450,0
20231114,185600,55002260,4450,4450,4450,4450,0
20231114,185500,55002260,4450,4450,4450,4450,0
20231114,185400,55002260,4450,4450,4450,4450,0
20231114,185300,55002260,4450,4450,4450,4450,0
20231114,185200,55002260,4450,4450,4450,4450,0
20231114,185100,55002260,4450,4450,4450,4450,2552
20231114,185000,55002260,4450,4450,4450,4450,0
20231114,184900,55002260,4450,4450,4450,4450,0
20231114,184800,55002260,4450,4450,4450,4450,0
20231114,184700,55002260,4450,4450,4450,4450,0
20231114,184600,55002260,4450,4450,4450,4450,0
20231114,184500,55002260,4450,4450,4450,4450,0
20231114,184400,55002260,4450,4450,4450,4450,0
20231114,184300,55002260,4450,4450,4450,4450,0
20231114,184200,55002260,4450,4450,4450,4450,0
20231114,184100,55002260,4450,4450,4450,4450,0
20231114,184000,55002260,4450,4450,4450,4450,0
20231114,183900,55002260,4450,4450,4450,4450,0
20231114,183800,55002260,4450,4450,4450,4450,0
20231114,183700,55002260,4450,4450,4450,4450,0
20231114,183600,55002260,4450,4450,4450,4450,0
20231114,183500,55002260,4450,4450,4450,4450,0
20231114,183400,55002260,4450,4450,4450,4450,0
20231114,183300,55002260,4450,4450,4450,4450,0
20231114,183200,55002260,4450,4450,4450,4450,0
20231114,183100,55002260,4450,4450,4450,4450,0
20231114,183000,55002260,4450,4450,4450,4450,0
20231114,182900,55002260,4450,4450,4450,4450,0
20231114,182800,55002260,4450,4450,4450,4450,0
20231114,182700,55002260,4450,4450,4450,4450,0
20231114,182600,55002260,4450,4450,4450,4450,0
20231114,182500,55002260,4450,4450,4450,4450,0
20231114,182400,55002260,4450,4450,4450,4450,0
20231114,182300,55002260,4450,4450,4450,4450,0
20231114,182200,55002260,4450,4450,4450,4450,0
20231114,182100,55002260,4450,4450,4450,4450,2552
20231114,182000,55002260,4450,4450,4450,4450,0
20231114,181900,55002260,4450,4450,4450,4450,0
20231114,181800,55002260,4450,4450,4450,4450,0
20231114,181700,55002260,4450,4450,4450,4450,0
20231114,181600,55002260,4450,4450,4450,4450,0
20231114,181500,55002260,4450,4450,4450,4450,0
20231114,181400,55002260,4450,4450,4450,4450,0
20231114,181300,55002260,4450,4450,4450,4450,0
20231114,181200,55002260,4450,4450,4450,4450,0
20231114,181100,55002260,4450,4450,4450,4450,0
20231114,181000,55002260,4450,4450,4450,4450,0
20231114,180900,55002260,4450,4450,4450,4450,0
20231114,180800,55002260,4450,4450,4450,4450,0
20231114,180700,55002260,4450,4450,4450,4450,0
20231114,180600,55002260,4450,4450,4450,4450,0
20231114,180500,55002260,4450,4450,4450,4450,0
20231114,180400,55002260,4450,4450,4450,4450,0
20231114,180300,55002260,4450,4450,4450,4450,0
20231114,180200,55002260,4450,4450,4450,4450,0
20231114,180100,55002260,4450,4450,4450,4450,0
20231114,180000,55002260,4450,4450,4450,4450,0
20231114,175900,55002260,4450,4450,4450,4450,0
20231114,175800,55002260,4450,4450,4450,4450,0
20231114,175700,55002260,4450,4450,4450,4450,0
20231114,175600,55002260,4450,4450,4450,4450,0
20231114,175500,55002260,4450,4450,4450,4450,0
20231114,175400,55002260,4450,4450,4450,4450,0
20231114,175300,55002260,4450,4450,4450,4450,0
20231114,175200,55002260,4450,4450,4450,4450,0
20231114,175100,55002260,4450,4450,4450,4450,2552
20231114,175000,55002260,4450,4450,4450,4450,0
20231114,174900,55002260,4450,4450,4450,4450,0
20231114,174800,55002260,4450,4450,4450,4450,0
20231114,174700,55002260,4450,4450,4450,4450,0
20231114,174600,55002260,4450,4450,4450,4450,0
20231114,174500,55002260,4450,4450,4450,4450,0
20231114,174400,55002260,4450,4450,4450,4450,0
20231114,174300,55002260,4450,4450,4450,4450,0
20231114,174200,55002260,4450,4450,4450,4450,0
20231114,174100,55002260,4450,4450,4450,4450,0
20231114,174000,55002260,4450,4450,4450,4450,0
20231114,173900,55002260,4450,4450,4450,4450,0
20231114,173800,55002260,4450,4450,4450,4450,0
20231114,173700,55002260,4450,4450,4450,4450,0
20231114,173600,55002260,4450,4450,4450,4450,0
20231114,173500,55002260,4450,4450,4450,4450,0
20231114,173400,55002260,4450,4450,4450,4450,0
20231114,173300,55002260,4450,4450,4450,4450,0
20231114,173200,55002260,4450,4450,4450,4450,0
20231114,173100,55002260,4450,4450,4450,4450,0
20231114,173000,55002260,4450,4450,4450,4450,0
20231114,172900,55002260,4450,4450,4450,4450,0
20231114,172800,55002260,4450,4450,4450,4450,0
20231114,172700,55002260,4450,4450,4450,4450,0
20231114,172600,55002260,4450,4450,4450,4450,0
20231114,172500,55002260,4450,4450,4450,4450,0
20231114,172400,55002260,4450,4450,4450,4450,0
20231114,172300,55002260,4450,4450,4450,4450,0
20231114,172200,55002260,4450,4450,4450,4450,0
20231114,172100,55002260,4450,4450,4450,4450,2552
20231114,172000,55002260,4450,4450,4450,4450,0
20231114,171900,55002260,4450,4450,4450,4450,0
20231114,171800,55002260,4450,4450,4450,4450,0
20231114,171700,55002260,4450,4450,4450,4450,0
20231114,171600,55002260,4450,4450,4450,4450,0
20231114,171500,55002260,4450,4450,4450,4450,0
20231114,171400,55002260,4450,4450,4450,4450,0
20231114,171300,55002260,4450,4450,4450,4450,0
20231114,171200,55002260,4450,4450,4450,4450,0
20231114,171100,55002260,4450,4450,4450,4450,0
20231114,171000,55002260,4450,4450,4450,4450,0
20231114,170900,55002260,4450,4450,4450,4450,0
20231114,170800,55002260,4450,4450,4450,4450,0
20231114,170700,55002260,4450,4450,4450,4450,0
20231114,170600,55002260,4450,4450,4450,4450,0
20231114,170500,55002260,4450,4450,4450,4450,0
20231114,170400,55002260,4450,4450,4450,4450,0
20231114,170300,55002260,4450,4450,4450,4450,0
20231114,170200,55002260,4450,4450,4450,4450,0
20231114,170100,55002260,4450,4450,4450,4450,0
20231114,170000,55002260,4450,4450,4450,4450,0
20231114,165900,55002260,4450,4450,4450,4450,0
20231114,165800,55002260,4450,4450,4450,4450,0
20231114,165700,55002260,4450,4450,4450,4450,0
20231114,165600,55002260,4450,4450,4450,4450,0
20231114,165500,55002260,4450,4450,4450,4450,0
20231114,165400,55002260,4450,4450,4450,4450,0
20231114,165300,55002260,4450,4450,4450,4450,0
20231114,165200,55002260,4450,4450,4450,4450,0
20231114,165100,55002260,4450,4450,4450,4450,2552
20231114,165000,55002260,4450,4450,4450,4450,0
20231114,164900,55002260,4450,4450,4450,4450,0
20231114,164800,55002260,4450,4450,4450,4450,0
20231114,164700,55002260,4450,4450,4450,4450,0
20231114,164600,55002260,4450,4450,4450,4450,0
20231114,164500,55002260,4450,4450,4450,4450,0
20231114,164400,55002260,4450,4450,4450,4450,0
20231114,164300,55002260,4450,4450,4450,4450,0
20231114,164200,55002260,4450,4450,4450,4450,0
20231114,164100,55002260,4450,4450,4450,4450,0
20231114,164000,55002260,4450,4450,4450,4450,0
20231114,163900,55002260,4450,4450,4450,4450,0
20231114,163800,55002260,4450,4450,4450,4450,0
20231114,163700,55002260,4450,4450,4450,4450,0
20231114,163600,55002260,4450,4450,4450,4450,0
20231114,163500,55002260,4450,4450,4450,4450,0
20231114,163400,55002260,4450,4450,4450,4450,0
20231114,163300,55002260,4450,4450,4450,4450,0
20231114,163200,55002260,4450,4450,4450,4450,0
20231114,163100,55002260,4450,4450,4450,4450,0
20231114,163000,55002260,4450,4450,4450,4450,0
20231114,162900,55002260,4450,4450,4450,4450,0
20231114,162800,55002260,4450,4450,4450,4450,0
20231114,162700,55002260,4450,4450,4450,4450,0
20231114,162600,55002260,4450,4450,4450,4450,0
20231114,162500,55002260,4450,4450,4450,4450,0
20231114,162400,55002260,4450,4450,4450,4450,0
20231114,162300,55002260,4450,4450,4450,4450,0
20231114,162200,55002260,4450,4450,4450,4450,0
20231114,162100,55002260,4450,4450,4450,4450,2552
20231114,162000,55002260,4450,4450,4450,4450,0
20231114,161900,55002260,4450,4450,4450,4450,0
20231114,161800,55002260,4450,4450,4450,4450,0
20231114,161700,55002260,4450,4450,4450,4450,0
20231114,161600,55002260,4450,4450,4450,4450,0
20231114,161500,55002260,4450,4450,4450,4450,0
20231114,161400,55002260,4450,4450,4450,4450,0
20231114,161300,55002260,4450,4450,4450,4450,0
20231114,161200,55002260,4450,4450,4450,4450,0
20231114,161100,55002260,4450,4450,4450,4450,0
20231114,161000,55002260,4450,4450,4450,4450,0
20231114,160900,55002260,4450,4450,4450,4450,0
20231114,160800,55002260,4450,4450,4450,4450,0
20231114,160700,55002260,4450,4450,4450,4450,0
20231114,160600,55002260,4450,4450,4450,4450,0
20231114,160500,55002260,4450,4450,4450,4450,0
20231114,160400,55002260,4450,4450,4450,4450,0
20231114,160300,55002260,4450,4450,4450,4450,0
20231114,160200,55002260,4450,4450,4450,4450,0
20231114,160100,55002260,4450,4450,4450,4450,0
20231114,160000,55002260,4450,4450,4450,4450,0
20231114,155900,55002260,4450,4450,4450,4450,0
20231114,155800,55002260,4450,4450,4450,4450,0
20231114,155700,55002260,4450,4450,4450,4450,0
20231114,155600,55002260,4450,4450,4450,4450,0
20231114,155500,55002260,4450,4450,4450,4450,0
20231114,155400,55002260,4450,4450,4450,4450,0
20231114,155300,55002260,4450,4450,4450,4450,0
20231114,155200,55002260,4450,4450,4450,4450,0
20231114,155100,55002260,4450,4450,4450,4450,2552
20231114,155000,55002260,4450,4450,4450,4450,0
20231114,154900,55002260,4450,4450,4450,4450,0
20231114,154800,55002260,4450,4450,4450,4450,0
20231114,154700,55002260,4450,4450,4450,4450,0
20231114,154600,55002260,4450,4450,4450,4450,0
20231114,154500,55002260,4450,4450,4450,4450,0
20231114,154400,55002260,4450,4450,4450,4450,0
20231114,154300,55002260,4450,4450,4450,4450,0
20231114,154200,55002260,4450,4450,4450,4450,0
20231114,154100,55002260,4450,4450,4450,4450,0
20231114,154000,55002260,4450,4450,4450,4450,0
20231114,153900,55002260,4450,4450,4450,4450,0
20231114,153800,55002260,4450,4450,4450,4450,0
20231114,153700,55002260,4450,4450,4450,4450,0
20231114,153600,55002260,4450,4450,4450,4450,0
20231114,153500,55002260,4450,4450,4450,4450,0
20231114,153400,55002260,4450,4450,4450,4450,0
20231114,153300,55002260,4450,4450,4450,4450,0
20231114,153200,55002260,4450,4450,4450,4450,0
20231114,153100,55002260,4450,4450,4450,4450,0
20231114,153000,55002260,4450,4450,4450,4450,2552
20231114,152900,43645860,4590,4590,4590,4590,0
20231114,152800,43645860,4590,4590,4590,4590,0
20231114,152700,43645860,4590,4590,4590,4590,0
20231114,152600,43645860,4590,4590,4590,4590,0
20231114,152500,43645860,4590,4590,4590,4590,0
20231114,152400,43645860,4590,4590,4590,4590,0
20231114,152300,43645860,4590,4590,4590,4590,0
20231114,152200,43645860,4590,4590,4590,4590,0
20231114,152100,43645860,4590,4590,4590,4590,0
20231114,152000,43645860,4590,4590,4590,4590,0
20231114,151900,43645860,4590,4595,4595,4590,82
20231114,151800,43269465,4630,4630,4630,4630,0
20231114,151700,43269465,4630,4630,4630,4630,0
20231114,151600,43269465,4630,4630,4630,4630,0
20231114,151500,43269465,4630,4630,4630,4630,0
20231114,151400,43269465,4630,4630,4630,4630,0
20231114,151300,43269465,4630,4630,4630,4630,0
20231114,151200,43269465,4630,4630,4630,4630,0
20231114,151100,43269465,4630,4630,4630,4630,0
20231114,151000,43269465,4630,4630,4630,4630,0
20231114,150900,43269465,4630,4630,4630,4630,0
20231114,150800,43269465,4630,4630,4630,4630,0
20231114,150700,43269465,4630,4630,4630,4630,0
20231114,150600,43269465,4630,4630,4630,4630,0
20231114,150500,43269465,4630,4630,4630,4630,0
20231114,150400,43269465,4630,4630,4630,4630,0
20231114,150300,43269465,4630,4630,4630,4630,0
20231114,150200,43269465,4630,4630,4630,4630,0
20231114,150100,43269465,4630,4630,4630,4630,0
20231114,150000,43269465,4630,4630,4630,4630,0
20231114,145900,43269465,4630,4630,4630,4630,7
20231114,145800,43237055,4630,4630,4630,4630,3
20231114,145700,43223165,4630,4605,4630,4600,301
20231114,145600,41838375,4630,4610,4630,4600,701
20231114,145500,38613385,4640,4640,4640,4640,0
20231114,145400,38613385,4640,4640,4640,4640,0
20231114,145300,38613385,4640,4640,4640,4640,0
20231114,145200,38613385,4640,4640,4640,4640,0
20231114,145100,38613385,4640,4640,4640,4640,0
20231114,145000,38613385,4640,4635,4640,4635,40
20231114,144900,38427835,4645,4645,4645,4645,0
20231114,144800,38427835,4645,4645,4645,4645,0
20231114,144700,38427835,4645,4645,4645,4645,0
20231114,144600,38427835,4645,4640,4645,4600,512
20231114,144500,36071645,4600,4645,4645,4600,510
20231114,144400,33724540,4645,4645,4645,4645,7
20231114,144300,33692025,4650,4625,4650,4600,398
20231114,144200,31860620,4665,4665,4665,4665,0
20231114,144100,31860620,4665,4665,4665,4665,0
20231114,144000,31860620,4665,4665,4665,4665,0
20231114,143900,31860620,4665,4665,4665,4665,0
20231114,143800,31860620,4665,4665,4665,4665,0
20231114,143700,31860620,4665,4665,4665,4665,0
20231114,143600,31860620,4665,4665,4665,4665,1
20231114,143500,31855955,4670,4650,4670,4650,125
20231114,143400,31272465,4650,4605,4650,4605,522
20231114,143300,28868610,4600,4635,4635,4600,700
20231114,143200,25647550,4680,4680,4680,4680,0
20231114,143100,25647550,4680,4680,4680,4680,0
20231114,143000,25647550,4680,4680,4680,4680,0
20231114,142900,25647550,4680,4680,4680,4680,0
20231114,142800,25647550,4680,4680,4680,4680,0
20231114,142700,25647550,4680,4680,4680,4680,0
20231114,142600,25647550,4680,4680,4680,4680,0
20231114,142500,25647550,4680,4680,4680,4680,0
20231114,142400,25647550,4680,4680,4680,4680,0
20231114,142300,25647550,4680,4680,4680,4680,0
20231114,142200,25647550,4680,4680,4680,4680,0
20231114,142100,25647550,4680,4680,4680,4680,0
20231114,142000,25647550,4680,4680,4680,4680,0
20231114,141900,25647550,4680,4675,4680,4675,5
20231114,141800,25624155,4680,4680,4680,4680,0
20231114,141700,25624155,4680,4680,4680,4680,0
20231114,141600,25624155,4680,4680,4680,4680,0
20231114,141500,25624155,4680,4680,4680,4680,0
20231114,141400,25624155,4680,4680,4680,4680,0
20231114,141300,25624155,4680,4680,4680,4680,0
20231114,141200,25624155,4680,4680,4680,4680,0
20231114,141100,25624155,4680,4680,4680,4680,0
20231114,141000,25624155,4680,4680,4680,4680,0
20231114,140900,25624155,4680,4680,4680,4680,0
20231114,140800,25624155,4680,4680,4680,4680,0
20231114,140700,25624155,4680,4680,4680,4680,0
20231114,140600,25624155,4680,4680,4680,4680,0
20231114,140500,25624155,4680,4680,4680,4680,0
20231114,140400,25624155,4680,4680,4680,4680,0
20231114,140300,25624155,4680,4680,4680,4680,0
20231114,140200,25624155,4680,4680,4680,4680,0
20231114,140100,25624155,4680,4680,4680,4680,0
20231114,140000,25624155,4680,4680,4680,4680,0
20231114,135900,25624155,4680,4680,4680,4680,0
20231114,135800,25624155,4680,4680,4680,4680,0
20231114,135700,25624155,4680,4680,4680,4680,0
20231114,135600,25624155,4680,4680,4680,4680,0
20231114,135500,25624155,4680,4680,4680,4680,0
20231114,135400,25624155,4680,4680,4680,4680,0
20231114,135300,25624155,4680,4680,4680,4680,0
20231114,135200,25624155,4680,4680,4680,4680,0
20231114,135100,25624155,4680,4680,4680,4680,0
20231114,135000,25624155,4680,4680,4680,4680,0
20231114,134900,25624155,4680,4680,4680,4680,0
20231114,134800,25624155,4680,4680,4680,4680,0
20231114,134700,25624155,4680,4680,4680,4680,0
20231114,134600,25624155,4680,4645,4680,4625,158
20231114,134500,24892235,4680,4680,4680,4680,0
20231114,134400,24892235,4680,4680,4680,4680,1
20231114,134300,24887555,4670,4670,4670,4670,0
20231114,134200,24887555,4670,4670,4670,4670,0
20231114,134100,24887555,4670,4670,4670,4670,0
20231114,134000,24887555,4670,4670,4670,4670,0
20231114,133900,24887555,4670,4670,4670,4670,0
20231114,133800,24887555,4670,4670,4670,4670,0
20231114,133700,24887555,4670,4670,4670,4670,0
20231114,133600,24887555,4670,4670,4670,4670,1
20231114,133500,24882885,4670,4670,4670,4670,0
20231114,133400,24882885,4670,4670,4670,4670,0
20231114,133300,24882885,4670,4670,4670,4670,0
20231114,133200,24882885,4670,4670,4670,4670,0
20231114,133100,24882885,4670,4670,4670,4670,0
20231114,133000,24882885,4670,4670,4670,4670,0
20231114,132900,24882885,4670,4650,4670,4650,598
20231114,132800,22102125,4670,4670,4670,4670,0
20231114,132700,22102125,4670,4650,4670,4650,336
20231114,132600,20539675,4650,4650,4650,4650,0
20231114,132500,20539675,4650,4650,4650,4650,0
20231114,132400,20539675,4650,4650,4650,4650,0
20231114,132300,20539675,4650,4650,4650,4650,0
20231114,132200,20539675,4650,4650,4650,4650,0
20231114,132100,20539675,4650,4650,4650,4650,1
20231114,132000,20535025,4640,4640,4640,4640,0
20231114,131900,20535025,4640,4640,4640,4640,0
20231114,131800,20535025,4640,4640,4640,4640,0
20231114,131700,20535025,4640,4640,4640,4640,0
20231114,131600,20535025,4640,4640,4640,4640,0
20231114,131500,20535025,4640,4640,4640,4640,250
20231114,131400,19375025,4640,4640,4640,4640,0
20231114,131300,19375025,4640,4640,4640,4640,0
20231114,131200,19375025,4640,4640,4640,4640,0
20231114,131100,19375025,4640,4640,4640,4640,0
20231114,131000,19375025,4640,4640,4640,4640,0
20231114,130900,19375025,4640,4640,4640,4640,0
20231114,130800,19375025,4640,4640,4640,4640,0
20231114,130700,19375025,4640,4640,4640,4640,0
20231114,130600,19375025,4640,4640,4640,4640,0
20231114,130500,19375025,4640,4640,4640,4640,0
20231114,130400,19375025,4640,4640,4640,4640,0
20231114,130300,19375025,4640,4640,4640,4640,0
20231114,130200,19375025,4640,4640,4640,4640,0
20231114,130100,19375025,4640,4640,4640,4640,0
20231114,130000,19375025,4640,4640,4640,4640,0
20231114,125900,19375025,4640,4640,4640,4640,0
20231114,125800,19375025,4640,4640,4640,4640,0
20231114,125700,19375025,4640,4640,4640,4640,0
20231114,125600,19375025,4640,4640,4640,4640,0
20231114,125500,19375025,4640,4640,4640,4640,0
20231114,125400,19375025,4640,4640,4640,4640,0
20231114,125300,19375025,4640,4640,4640,4640,0
20231114,125200,19375025,4640,4640,4640,4640,0
20231114,125100,19375025,4640,4640,4640,4640,0
20231114,125000,19375025,4640,4640,4640,4640,0
20231114,124900,19375025,4640,4640,4640,4640,0
20231114,124800,19375025,4640,4640,4640,4640,0
20231114,124700,19375025,4640,4640,4640,4640,0
20231114,124600,19375025,4640,4640,4640,4640,0
20231114,124500,19375025,4640,4640,4640,4640,0
20231114,124400,19375025,4640,4640,4640,4640,1
20231114,124300,19370385,4640,4640,4640,4640,0
20231114,124200,19370385,4640,4640,4640,4640,0
20231114,124100,19370385,4640,4640,4640,4640,0
20231114,124000,19370385,4640,4640,4640,4640,0
20231114,123900,19370385,4640,4640,4640,4640,0
20231114,123800,19370385,4640,4640,4640,4640,0
20231114,123700,19370385,4640,4630,4640,4630,2
20231114,123600,19361115,4625,4625,4625,4625,0
20231114,123500,19361115,4625,4625,4625,4625,0
20231114,123400,19361115,4625,4625,4625,4625,0
20231114,123300,19361115,4625,4625,4625,4625,0
20231114,123200,19361115,4625,4625,4625,4625,0
20231114,123100,19361115,4625,4625,4625,4625,0
20231114,123000,19361115,4625,4625,4625,4625,0
20231114,122900,19361115,4625,4625,4625,4625,49
20231114,122800,19134490,4625,4625,4625,4625,10
20231114,122700,19088240,4615,4615,4615,4615,0
20231114,122600,19088240,4615,4615,4615,4615,0
20231114,122500,19088240,4615,4615,4615,4615,0
20231114,122400,19088240,4615,4615,4615,4615,0
20231114,122300,19088240,4615,4620,4620,4615,650
20231114,122200,16086395,4620,4620,4620,4620,0
20231114,122100,16086395,4620,4620,4620,4620,81
20231114,122000,15712175,4615,4615,4615,4615,7
20231114,121900,15679870,4615,4615,4615,4615,0
20231114,121800,15679870,4615,4615,4615,4615,0
20231114,121700,15679870,4615,4615,4615,4615,0
20231114,121600,15679870,4615,4615,4615,4615,0
20231114,121500,15679870,4615,4615,4615,4615,0
20231114,121400,15679870,4615,4615,4615,4615,0
20231114,121300,15679870,4615,4615,4615,4615,0
20231114,121200,15679870,4615,4615,4615,4615,0
20231114,121100,15679870,4615,4615,4615,4615,0
20231114,121000,15679870,4615,4615,4615,4615,0
20231114,120900,15679870,4615,4615,4615,4615,0
20231114,120800,15679870,4615,4615,4615,4615,0
20231114,120700,15679870,4615,4615,4615,4615,0
20231114,120600,15679870,4615,4615,4615,4615,13
20231114,120500,15619875,4610,4610,4610,4610,0
20231114,120400,15619875,4610,4610,4610,4610,0
20231114,120300,15619875,4610,4610,4610,4610,0
20231114,120200,15619875,4610,4610,4610,4610,0
20231114,120100,15619875,4610,4610,4610,4610,0
20231114,120000,15619875,4610,4610,4610,4610,0
20231114,115900,15619875,4610,4610,4610,4610,0
20231114,115800,15619875,4610,4610,4610,4610,0
20231114,115700,15619875,4610,4610,4610,4610,0
20231114,115600,15619875,4610,4610,4610,4610,0
20231114,115500,15619875,4610,4610,4610,4610,0
20231114,115400,15619875,4610,4610,4610,4610,0
20231114,115300,15619875,4610,4610,4610,4610,0
20231114,115200,15619875,4610,4610,4610,4610,0
20231114,115100,15619875,4610,4610,4610,4610,0
20231114,115000,15619875,4610,4610,4610,4610,0
20231114,114900,15619875,4610,4610,4610,4610,0
20231114,114800,15619875,4610,4610,4610,4610,0
20231114,114700,15619875,4610,4610,4610,4610,9
20231114,114600,15578385,4610,4610,4610,4610,0
20231114,114500,15578385,4610,4610,4610,4610,0
20231114,114400,15578385,4610,4610,4610,4610,0
20231114,114300,15578385,4610,4610,4610,4610,0
20231114,114200,15578385,4610,4610,4610,4610,0
20231114,114100,15578385,4610,4610,4610,4610,0
20231114,114000,15578385,4610,4610,4610,4610,0
20231114,113900,15578385,4610,4610,4610,4610,0
20231114,113800,15578385,4610,4610,4610,4610,0
20231114,113700,15578385,4610,4610,4610,4610,0
20231114,113600,15578385,4610,4610,4610,4610,0
20231114,113500,15578385,4610,4610,4610,4610,0
20231114,113400,15578385,4610,4610,4610,4610,0
20231114,113300,15578385,4610,4610,4610,4610,0
20231114,113200,15578385,4610,4610,4610,4610,0
20231114,113100,15578385,4610,4610,4610,4610,0
20231114,113000,15578385,4610,4610,4610,4610,0
20231114,112900,15578385,4610,4610,4610,4610,0
20231114,112800,15578385,4610,4610,4610,4610,0
20231114,112700,15578385,4610,4610,4610,4610,0
20231114,112600,15578385,4610,4610,4610,4610,0
20231114,112500,15578385,4610,4610,4610,4610,0
20231114,112400,15578385,4610,4610,4610,4610,0
20231114,112300,15578385,4610,4610,4610,4610,0
20231114,112200,15578385,4610,4610,4610,4610,0
20231114,112100,15578385,4610,4610,4610,4610,0
20231114,112000,15578385,4610,4610,4610,4610,0
20231114,111900,15578385,4610,4610,4610,4610,0
20231114,111800,15578385,4610,4610,4610,4610,0
20231114,111700,15578385,4610,4610,4610,4610,0
20231114,111600,15578385,4610,4610,4610,4610,0
20231114,111500,15578385,4610,4610,4610,4610,0
20231114,111400,15578385,4610,4610,4610,4610,0
20231114,111300,15578385,4610,4610,4610,4610,0
20231114,111200,15578385,4610,4610,4610,4610,0
20231114,111100,15578385,4610,4610,4610,4610,0
20231114,111000,15578385,4610,4610,4610,4610,12
20231114,110900,15523065,4610,4610,4610,4610,0
20231114,110800,15523065,4610,4610,4610,4610,0
20231114,110700,15523065,4610,4610,4610,4610,0
20231114,110600,15523065,4610,4610,4610,4610,0
20231114,110500,15523065,4610,4610,4610,4610,0
20231114,110400,15523065,4610,4610,4610,4610,0
20231114,110300,15523065,4610,4610,4610,4610,0
20231114,110200,15523065,4610,4610,4610,4610,0
20231114,110100,15523065,4610,4610,4610,4610,0
20231114,110000,15523065,4610,4610,4610,4610,0
20231114,105900,15523065,4610,4610,4610,4610,0
20231114,105800,15523065,4610,4610,4610,4610,0
20231114,105700,15523065,4610,4610,4610,4610,0
20231114,105600,15523065,4610,4610,4610,4610,0
20231114,105500,15523065,4610,4610,4610,4610,0
20231114,105400,15523065,4610,4610,4610,4610,0
20231114,105300,15523065,4610,4610,4610,4610,0
20231114,105200,15523065,4610,4610,4610,4610,0
20231114,105100,15523065,4610,4610,4610,4610,0
20231114,105000,15523065,4610,4610,4610,4610,0
20231114,104900,15523065,4610,4610,4610,4610,0
20231114,104800,15523065,4610,4610,4610,4610,0
20231114,104700,15523065,4610,4610,4610,4610,0
20231114,104600,15523065,4610,4610,4610,4610,0
20231114,104500,15523065,4610,4565,4610,4555,24
20231114,104400,15413615,4610,4610,4610,4610,0
20231114,104300,15413615,4610,4610,4610,4610,0
20231114,104200,15413615,4610,4610,4610,4610,0
20231114,104100,15413615,4610,4610,4610,4610,0
20231114,104000,15413615,4610,4610,4610,4610,0
20231114,103900,15413615,4610,4580,4610,4550,720
20231114,103800,12137190,4615,4615,4615,4615,0
20231114,103700,12137190,4615,4615,4615,4615,4
20231114,103600,12118730,4620,4620,4620,4620,0
20231114,103500,12118730,4620,4620,4620,4620,0
20231114,103400,12118730,4620,4620,4620,4620,0
20231114,103300,12118730,4620,4620,4620,4620,0
20231114,103200,12118730,4620,4620,4620,4620,0
20231114,103100,12118730,4620,4620,4620,4620,0
20231114,103000,12118730,4620,4620,4620,4620,0
20231114,102900,12118730,4620,4620,4620,4620,0
20231114,102800,12118730,4620,4620,4620,4620,0
20231114,102700,12118730,4620,4590,4620,4590,336
20231114,102600,10575930,4580,4580,4580,4580,0
20231114,102500,10575930,4580,4580,4580,4580,0
20231114,102400,10575930,4580,4580,4580,4580,0
20231114,102300,10575930,4580,4580,4580,4580,0
20231114,102200,10575930,4580,4580,4580,4580,0
20231114,102100,10575930,4580,4580,4580,4580,0
20231114,102000,10575930,4580,4580,4580,4580,0
20231114,101900,10575930,4580,4565,4580,4565,2
20231114,101800,10566785,4555,4550,4555,4515,434
20231114,101700,8605615,4595,4595,4595,4595,0
20231114,101600,8605615,4595,4595,4595,4595,0
20231114,101500,8605615,4595,4595,4595,4595,0
20231114,101400,8605615,4595,4595,4595,4595,0
20231114,101300,8605615,4595,4595,4595,4595,0
20231114,101200,8605615,4595,4595,4595,4595,0
20231114,101100,8605615,4595,4595,4595,4595,0
20231114,101000,8605615,4595,4565,4595,4565,5
20231114,100900,8582690,4555,4555,4555,4555,0
20231114,100800,8582690,4555,4555,4555,4555,1
20231114,100700,8578135,4460,4625,4625,4460,1700
20231114,100600,874495,4670,4670,4670,4670,0
20231114,100500,874495,4670,4670,4670,4670,0
20231114,100400,874495,4670,4670,4670,4670,0
20231114,100300,874495,4670,4670,4670,4670,1
20231114,100200,869825,4660,4660,4660,4660,0
20231114,100100,869825,4660,4660,4660,4660,0
20231114,100000,869825,4660,4660,4660,4660,0
20231114,095900,869825,4660,4660,4660,4660,0
20231114,095800,869825,4660,4660,4660,4660,0
20231114,095700,869825,4660,4660,4660,4660,0
20231114,095600,869825,4660,4660,4660,4660,50
20231114,095500,636825,4660,4660,4660,4660,0
20231114,095400,636825,4660,4660,4660,4660,0
20231114,095300,636825,4660,4660,4660,4660,0
20231114,095200,636825,4660,4660,4660,4660,0
20231114,095100,636825,4660,4660,4660,4660,0
20231114,095000,636825,4660,4660,4660,4660,0
20231114,094900,636825,4660,4660,4660,4660,0
20231114,094800,636825,4660,4660,4660,4660,0
20231114,094700,636825,4660,4660,4660,4660,0
20231114,094600,636825,4660,4660,4660,4660,0
20231114,094500,636825,4660,4660,4660,4660,0
20231114,094400,636825,4660,4660,4660,4660,0
20231114,094300,636825,4660,4660,4660,4660,0
20231114,094200,636825,4660,4660,4660,4660,0
20231114,094100,636825,4660,4660,4660,4660,0
20231114,094000,636825,4660,4660,4660,4660,0
20231114,093900,636825,4660,4660,4660,4660,0
20231114,093800,636825,4660,4660,4660,4660,0
20231114,093700,636825,4660,4660,4660,4660,0
20231114,093600,636825,4660,4660,4660,4660,0
20231114,093500,636825,4660,4660,4660,4660,0
20231114,093400,636825,4660,4660,4660,4660,0
20231114,093300,636825,4660,4660,4660,4660,0
20231114,093200,636825,4660,4660,4660,4660,1
20231114,093100,632165,4660,4660,4660,4660,1
20231114,093000,627505,4610,4610,4610,4610,0
20231114,092900,627505,4610,4655,4655,4610,80
20231114,092800,258580,4705,4705,4705,4705,1
20231114,092700,253875,4700,4650,4700,4650,6
20231114,092600,225825,4600,4685,4685,4600,10
20231114,092500,179420,4730,4730,4730,4730,0
20231114,092400,179420,4730,4730,4730,4730,0
20231114,092300,179420,4730,4730,4730,4730,0
20231114,092200,179420,4730,4730,4730,4730,2
20231114,092100,169960,4730,4730,4730,4730,0
20231114,092000,169960,4730,4730,4730,4730,0
20231114,091900,169960,4730,4730,4730,4730,0
20231114,091800,169960,4730,4730,4730,4730,0
20231114,091700,169960,4730,4730,4730,4730,1
20231114,091600,165230,4730,4730,4730,4730,0
20231114,091500,165230,4730,4730,4730,4730,0
20231114,091400,165230,4730,4730,4730,4730,0
20231114,091300,165230,4730,4730,4730,4730,0
20231114,091200,165230,4730,4730,4730,4730,5
20231114,091100,141580,4730,4730,4730,4730,0
20231114,091000,141580,4730,4730,4730,4730,0
20231114,090900,141580,4730,4730,4730,4730,0
20231114,090800,141580,4730,4730,4730,4730,0
20231114,090700,141580,4730,4730,4730,4730,0
20231114,090600,141580,4730,4730,4730,4730,0
20231114,090500,141580,4730,4730,4730,4730,0
20231114,090400,141580,4730,4730,4730,4730,1
20231114,090300,136850,4705,4705,4705,4705,0
20231114,090200,136850,4705,4705,4705,4705,5
20231114,090100,113325,4730,4730,4730,4730,0
20231114,090000,113325,4730,4720,4735,4720,24