KissMeData/175140/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,202600,802110475,4100,4100,4100,4100,2436
20231114,202500,802110475,4100,4100,4100,4100,0
20231114,202400,802110475,4100,4100,4100,4100,0
20231114,202300,802110475,4100,4100,4100,4100,0
20231114,202200,802110475,4100,4100,4100,4100,0
20231114,202100,802110475,4100,4100,4100,4100,0
20231114,202000,802110475,4100,4100,4100,4100,0
20231114,201900,802110475,4100,4100,4100,4100,0
20231114,201800,802110475,4100,4100,4100,4100,0
20231114,201700,802110475,4100,4100,4100,4100,0
20231114,201600,802110475,4100,4100,4100,4100,0
20231114,201500,802110475,4100,4100,4100,4100,0
20231114,201400,802110475,4100,4100,4100,4100,0
20231114,201300,802110475,4100,4100,4100,4100,0
20231114,201200,802110475,4100,4100,4100,4100,0
20231114,201100,802110475,4100,4100,4100,4100,0
20231114,201000,802110475,4100,4100,4100,4100,0
20231114,200900,802110475,4100,4100,4100,4100,0
20231114,200800,802110475,4100,4100,4100,4100,0
20231114,200700,802110475,4100,4100,4100,4100,0
20231114,200600,802110475,4100,4100,4100,4100,0
20231114,200500,802110475,4100,4100,4100,4100,0
20231114,200400,802110475,4100,4100,4100,4100,0
20231114,200300,802110475,4100,4100,4100,4100,0
20231114,200200,802110475,4100,4100,4100,4100,0
20231114,200100,802110475,4100,4100,4100,4100,0
20231114,200000,802110475,4100,4100,4100,4100,0
20231114,195900,802110475,4100,4100,4100,4100,0
20231114,195800,802110475,4100,4100,4100,4100,0
20231114,195700,802110475,4100,4100,4100,4100,0
20231114,195600,802110475,4100,4100,4100,4100,2436
20231114,195500,802110475,4100,4100,4100,4100,0
20231114,195400,802110475,4100,4100,4100,4100,0
20231114,195300,802110475,4100,4100,4100,4100,0
20231114,195200,802110475,4100,4100,4100,4100,0
20231114,195100,802110475,4100,4100,4100,4100,0
20231114,195000,802110475,4100,4100,4100,4100,0
20231114,194900,802110475,4100,4100,4100,4100,0
20231114,194800,802110475,4100,4100,4100,4100,0
20231114,194700,802110475,4100,4100,4100,4100,0
20231114,194600,802110475,4100,4100,4100,4100,0
20231114,194500,802110475,4100,4100,4100,4100,0
20231114,194400,802110475,4100,4100,4100,4100,0
20231114,194300,802110475,4100,4100,4100,4100,0
20231114,194200,802110475,4100,4100,4100,4100,0
20231114,194100,802110475,4100,4100,4100,4100,0
20231114,194000,802110475,4100,4100,4100,4100,0
20231114,193900,802110475,4100,4100,4100,4100,0
20231114,193800,802110475,4100,4100,4100,4100,0
20231114,193700,802110475,4100,4100,4100,4100,0
20231114,193600,802110475,4100,4100,4100,4100,0
20231114,193500,802110475,4100,4100,4100,4100,0
20231114,193400,802110475,4100,4100,4100,4100,0
20231114,193300,802110475,4100,4100,4100,4100,0
20231114,193200,802110475,4100,4100,4100,4100,0
20231114,193100,802110475,4100,4100,4100,4100,0
20231114,193000,802110475,4100,4100,4100,4100,0
20231114,192900,802110475,4100,4100,4100,4100,0
20231114,192800,802110475,4100,4100,4100,4100,0
20231114,192700,802110475,4100,4100,4100,4100,0
20231114,192600,802110475,4100,4100,4100,4100,2436
20231114,192500,802110475,4100,4100,4100,4100,0
20231114,192400,802110475,4100,4100,4100,4100,0
20231114,192300,802110475,4100,4100,4100,4100,0
20231114,192200,802110475,4100,4100,4100,4100,0
20231114,192100,802110475,4100,4100,4100,4100,0
20231114,192000,802110475,4100,4100,4100,4100,0
20231114,191900,802110475,4100,4100,4100,4100,0
20231114,191800,802110475,4100,4100,4100,4100,0
20231114,191700,802110475,4100,4100,4100,4100,0
20231114,191600,802110475,4100,4100,4100,4100,0
20231114,191500,802110475,4100,4100,4100,4100,0
20231114,191400,802110475,4100,4100,4100,4100,0
20231114,191300,802110475,4100,4100,4100,4100,0
20231114,191200,802110475,4100,4100,4100,4100,0
20231114,191100,802110475,4100,4100,4100,4100,0
20231114,191000,802110475,4100,4100,4100,4100,0
20231114,190900,802110475,4100,4100,4100,4100,0
20231114,190800,802110475,4100,4100,4100,4100,0
20231114,190700,802110475,4100,4100,4100,4100,0
20231114,190600,802110475,4100,4100,4100,4100,0
20231114,190500,802110475,4100,4100,4100,4100,0
20231114,190400,802110475,4100,4100,4100,4100,0
20231114,190300,802110475,4100,4100,4100,4100,0
20231114,190200,802110475,4100,4100,4100,4100,0
20231114,190100,802110475,4100,4100,4100,4100,0
20231114,190000,802110475,4100,4100,4100,4100,0
20231114,185900,802110475,4100,4100,4100,4100,0
20231114,185800,802110475,4100,4100,4100,4100,0
20231114,185700,802110475,4100,4100,4100,4100,0
20231114,185600,802110475,4100,4100,4100,4100,2436
20231114,185500,802110475,4100,4100,4100,4100,0
20231114,185400,802110475,4100,4100,4100,4100,0
20231114,185300,802110475,4100,4100,4100,4100,0
20231114,185200,802110475,4100,4100,4100,4100,0
20231114,185100,802110475,4100,4100,4100,4100,0
20231114,185000,802110475,4100,4100,4100,4100,0
20231114,184900,802110475,4100,4100,4100,4100,0
20231114,184800,802110475,4100,4100,4100,4100,0
20231114,184700,802110475,4100,4100,4100,4100,0
20231114,184600,802110475,4100,4100,4100,4100,0
20231114,184500,802110475,4100,4100,4100,4100,0
20231114,184400,802110475,4100,4100,4100,4100,0
20231114,184300,802110475,4100,4100,4100,4100,0
20231114,184200,802110475,4100,4100,4100,4100,0
20231114,184100,802110475,4100,4100,4100,4100,0
20231114,184000,802110475,4100,4100,4100,4100,0
20231114,183900,802110475,4100,4100,4100,4100,0
20231114,183800,802110475,4100,4100,4100,4100,0
20231114,183700,802110475,4100,4100,4100,4100,0
20231114,183600,802110475,4100,4100,4100,4100,0
20231114,183500,802110475,4100,4100,4100,4100,0
20231114,183400,802110475,4100,4100,4100,4100,0
20231114,183300,802110475,4100,4100,4100,4100,0
20231114,183200,802110475,4100,4100,4100,4100,0
20231114,183100,802110475,4100,4100,4100,4100,0
20231114,183000,802110475,4100,4100,4100,4100,0
20231114,182900,802110475,4100,4100,4100,4100,0
20231114,182800,802110475,4100,4100,4100,4100,0
20231114,182700,802110475,4100,4100,4100,4100,0
20231114,182600,802110475,4100,4100,4100,4100,2436
20231114,182500,802110475,4100,4100,4100,4100,0
20231114,182400,802110475,4100,4100,4100,4100,0
20231114,182300,802110475,4100,4100,4100,4100,0
20231114,182200,802110475,4100,4100,4100,4100,0
20231114,182100,802110475,4100,4100,4100,4100,0
20231114,182000,802110475,4100,4100,4100,4100,0
20231114,181900,802110475,4100,4100,4100,4100,0
20231114,181800,802110475,4100,4100,4100,4100,0
20231114,181700,802110475,4100,4100,4100,4100,0
20231114,181600,802110475,4100,4100,4100,4100,0
20231114,181500,802110475,4100,4100,4100,4100,0
20231114,181400,802110475,4100,4100,4100,4100,0
20231114,181300,802110475,4100,4100,4100,4100,0
20231114,181200,802110475,4100,4100,4100,4100,0
20231114,181100,802110475,4100,4100,4100,4100,0
20231114,181000,802110475,4100,4100,4100,4100,0
20231114,180900,802110475,4100,4100,4100,4100,0
20231114,180800,802110475,4100,4100,4100,4100,0
20231114,180700,802110475,4100,4100,4100,4100,0
20231114,180600,802110475,4100,4100,4100,4100,0
20231114,180500,802110475,4100,4100,4100,4100,0
20231114,180400,802110475,4100,4100,4100,4100,0
20231114,180300,802110475,4100,4100,4100,4100,0
20231114,180200,802110475,4100,4100,4100,4100,0
20231114,180100,802110475,4100,4100,4100,4100,0
20231114,180000,802110475,4100,4100,4100,4100,0
20231114,175900,802110475,4100,4100,4100,4100,0
20231114,175800,802110475,4100,4100,4100,4100,0
20231114,175700,802110475,4100,4100,4100,4100,0
20231114,175600,802110475,4100,4100,4100,4100,2436
20231114,175500,802110475,4100,4100,4100,4100,0
20231114,175400,802110475,4100,4100,4100,4100,0
20231114,175300,802110475,4100,4100,4100,4100,0
20231114,175200,802110475,4100,4100,4100,4100,0
20231114,175100,802110475,4100,4100,4100,4100,0
20231114,175000,802110475,4100,4100,4100,4100,0
20231114,174900,802110475,4100,4100,4100,4100,0
20231114,174800,802110475,4100,4100,4100,4100,0
20231114,174700,802110475,4100,4100,4100,4100,0
20231114,174600,802110475,4100,4100,4100,4100,0
20231114,174500,802110475,4100,4100,4100,4100,0
20231114,174400,802110475,4100,4100,4100,4100,0
20231114,174300,802110475,4100,4100,4100,4100,0
20231114,174200,802110475,4100,4100,4100,4100,0
20231114,174100,802110475,4100,4100,4100,4100,0
20231114,174000,802110475,4100,4100,4100,4100,0
20231114,173900,802110475,4100,4100,4100,4100,0
20231114,173800,802110475,4100,4100,4100,4100,0
20231114,173700,802110475,4100,4100,4100,4100,0
20231114,173600,802110475,4100,4100,4100,4100,0
20231114,173500,802110475,4100,4100,4100,4100,0
20231114,173400,802110475,4100,4100,4100,4100,0
20231114,173300,802110475,4100,4100,4100,4100,0
20231114,173200,802110475,4100,4100,4100,4100,0
20231114,173100,802110475,4100,4100,4100,4100,0
20231114,173000,802110475,4100,4100,4100,4100,0
20231114,172900,802110475,4100,4100,4100,4100,0
20231114,172800,802110475,4100,4100,4100,4100,0
20231114,172700,802110475,4100,4100,4100,4100,0
20231114,172600,802110475,4100,4100,4100,4100,2436
20231114,172500,802110475,4100,4100,4100,4100,0
20231114,172400,802110475,4100,4100,4100,4100,0
20231114,172300,802110475,4100,4100,4100,4100,0
20231114,172200,802110475,4100,4100,4100,4100,0
20231114,172100,802110475,4100,4100,4100,4100,0
20231114,172000,802110475,4100,4100,4100,4100,0
20231114,171900,802110475,4100,4100,4100,4100,0
20231114,171800,802110475,4100,4100,4100,4100,0
20231114,171700,802110475,4100,4100,4100,4100,0
20231114,171600,802110475,4100,4100,4100,4100,0
20231114,171500,802110475,4100,4100,4100,4100,0
20231114,171400,802110475,4100,4100,4100,4100,0
20231114,171300,802110475,4100,4100,4100,4100,0
20231114,171200,802110475,4100,4100,4100,4100,0
20231114,171100,802110475,4100,4100,4100,4100,0
20231114,171000,802110475,4100,4100,4100,4100,0
20231114,170900,802110475,4100,4100,4100,4100,0
20231114,170800,802110475,4100,4100,4100,4100,0
20231114,170700,802110475,4100,4100,4100,4100,0
20231114,170600,802110475,4100,4100,4100,4100,0
20231114,170500,802110475,4100,4100,4100,4100,0
20231114,170400,802110475,4100,4100,4100,4100,0
20231114,170300,802110475,4100,4100,4100,4100,0
20231114,170200,802110475,4100,4100,4100,4100,0
20231114,170100,802110475,4100,4100,4100,4100,0
20231114,170000,802110475,4100,4100,4100,4100,0
20231114,165900,802110475,4100,4100,4100,4100,0
20231114,165800,802110475,4100,4100,4100,4100,0
20231114,165700,802110475,4100,4100,4100,4100,0
20231114,165600,802110475,4100,4100,4100,4100,2436
20231114,165500,802110475,4100,4100,4100,4100,0
20231114,165400,802110475,4100,4100,4100,4100,0
20231114,165300,802110475,4100,4100,4100,4100,0
20231114,165200,802110475,4100,4100,4100,4100,0
20231114,165100,802110475,4100,4100,4100,4100,0
20231114,165000,802110475,4100,4100,4100,4100,0
20231114,164900,802110475,4100,4100,4100,4100,0
20231114,164800,802110475,4100,4100,4100,4100,0
20231114,164700,802110475,4100,4100,4100,4100,0
20231114,164600,802110475,4100,4100,4100,4100,0
20231114,164500,802110475,4100,4100,4100,4100,0
20231114,164400,802110475,4100,4100,4100,4100,0
20231114,164300,802110475,4100,4100,4100,4100,0
20231114,164200,802110475,4100,4100,4100,4100,0
20231114,164100,802110475,4100,4100,4100,4100,0
20231114,164000,802110475,4100,4100,4100,4100,0
20231114,163900,802110475,4100,4100,4100,4100,0
20231114,163800,802110475,4100,4100,4100,4100,0
20231114,163700,802110475,4100,4100,4100,4100,0
20231114,163600,802110475,4100,4100,4100,4100,0
20231114,163500,802110475,4100,4100,4100,4100,0
20231114,163400,802110475,4100,4100,4100,4100,0
20231114,163300,802110475,4100,4100,4100,4100,0
20231114,163200,802110475,4100,4100,4100,4100,0
20231114,163100,802110475,4100,4100,4100,4100,0
20231114,163000,802110475,4100,4100,4100,4100,0
20231114,162900,802110475,4100,4100,4100,4100,0
20231114,162800,802110475,4100,4100,4100,4100,0
20231114,162700,802110475,4100,4100,4100,4100,0
20231114,162600,802110475,4100,4100,4100,4100,2436
20231114,162500,802110475,4100,4100,4100,4100,0
20231114,162400,802110475,4100,4100,4100,4100,0
20231114,162300,802110475,4100,4100,4100,4100,0
20231114,162200,802110475,4100,4100,4100,4100,0
20231114,162100,802110475,4100,4100,4100,4100,0
20231114,162000,802110475,4100,4100,4100,4100,0
20231114,161900,802110475,4100,4100,4100,4100,0
20231114,161800,802110475,4100,4100,4100,4100,0
20231114,161700,802110475,4100,4100,4100,4100,0
20231114,161600,802110475,4100,4100,4100,4100,0
20231114,161500,802110475,4100,4100,4100,4100,0
20231114,161400,802110475,4100,4100,4100,4100,0
20231114,161300,802110475,4100,4100,4100,4100,0
20231114,161200,802110475,4100,4100,4100,4100,0
20231114,161100,802110475,4100,4100,4100,4100,0
20231114,161000,802110475,4100,4100,4100,4100,0
20231114,160900,802110475,4100,4100,4100,4100,0
20231114,160800,802110475,4100,4100,4100,4100,0
20231114,160700,802110475,4100,4100,4100,4100,0
20231114,160600,802110475,4100,4100,4100,4100,0
20231114,160500,802110475,4100,4100,4100,4100,0
20231114,160400,802110475,4100,4100,4100,4100,0
20231114,160300,802110475,4100,4100,4100,4100,0
20231114,160200,802110475,4100,4100,4100,4100,0
20231114,160100,802110475,4100,4100,4100,4100,0
20231114,160000,802110475,4100,4100,4100,4100,0
20231114,155900,802110475,4100,4100,4100,4100,0
20231114,155800,802110475,4100,4100,4100,4100,0
20231114,155700,802110475,4100,4100,4100,4100,0
20231114,155600,802110475,4100,4100,4100,4100,2436
20231114,155500,802110475,4100,4100,4100,4100,0
20231114,155400,802110475,4100,4100,4100,4100,0
20231114,155300,802110475,4100,4100,4100,4100,0
20231114,155200,802110475,4100,4100,4100,4100,0
20231114,155100,802110475,4100,4100,4100,4100,0
20231114,155000,802110475,4100,4100,4100,4100,0
20231114,154900,802110475,4100,4100,4100,4100,0
20231114,154800,802110475,4100,4100,4100,4100,0
20231114,154700,802110475,4100,4100,4100,4100,0
20231114,154600,802110475,4100,4100,4100,4100,0
20231114,154500,802110475,4100,4100,4100,4100,0
20231114,154400,802110475,4100,4100,4100,4100,0
20231114,154300,802110475,4100,4100,4100,4100,0
20231114,154200,802110475,4100,4100,4100,4100,0
20231114,154100,802110475,4100,4100,4100,4100,0
20231114,154000,802110475,4100,4100,4100,4100,0
20231114,153900,802110475,4100,4100,4100,4100,0
20231114,153800,802110475,4100,4100,4100,4100,0
20231114,153700,802110475,4100,4100,4100,4100,0
20231114,153600,802110475,4100,4100,4100,4100,0
20231114,153500,802110475,4100,4100,4100,4100,0
20231114,153400,802110475,4100,4100,4100,4100,0
20231114,153300,802110475,4100,4100,4100,4100,0
20231114,153200,802110475,4100,4100,4100,4100,0
20231114,153100,802110475,4100,4100,4100,4100,0
20231114,153000,802110475,4100,4100,4100,4100,2436
20231114,152900,792122875,4095,4095,4095,4095,0
20231114,152800,792122875,4095,4095,4095,4095,0
20231114,152700,792122875,4095,4095,4095,4095,0
20231114,152600,792122875,4095,4095,4095,4095,0
20231114,152500,792122875,4095,4095,4095,4095,0
20231114,152400,792122875,4095,4095,4095,4095,0
20231114,152300,792122875,4095,4095,4095,4095,0
20231114,152200,792122875,4095,4095,4095,4095,0
20231114,152100,792122875,4095,4095,4095,4095,0
20231114,152000,792122875,4095,4095,4095,4095,0
20231114,151900,792122875,4095,4095,4095,4095,4
20231114,151800,792106495,4100,4100,4100,4100,200
20231114,151700,791286495,4100,4100,4100,4100,757
20231114,151600,788182795,4095,4095,4095,4095,6
20231114,151500,788158225,4095,4095,4095,4095,31
20231114,151400,788031280,4095,4095,4095,4095,52
20231114,151300,787818340,4095,4100,4100,4095,705
20231114,151200,784927865,4095,4090,4095,4090,593
20231114,151100,782500995,4100,4100,4100,4100,2
20231114,151000,782492795,4100,4100,4100,4090,5277
20231114,150900,760901790,4100,4100,4100,4100,0
20231114,150800,760901790,4100,4100,4100,4100,0
20231114,150700,760901790,4100,4100,4100,4100,0
20231114,150600,760901790,4100,4100,4100,4100,4
20231114,150500,760885390,4095,4085,4095,4085,431
20231114,150400,759120470,4085,4085,4085,4085,0
20231114,150300,759120470,4085,4085,4085,4085,154
20231114,150200,758491380,4095,4095,4095,4095,11
20231114,150100,758446335,4090,4090,4090,4090,32
20231114,150000,758315455,4085,4085,4085,4085,0
20231114,145900,758315455,4085,4090,4090,4085,855
20231114,145800,754822770,4090,4090,4090,4090,18
20231114,145700,754749150,4090,4090,4090,4090,160
20231114,145600,754094750,4085,4085,4085,4085,320
20231114,145500,752787550,4090,4090,4090,4090,52
20231114,145400,752574870,4090,4090,4090,4090,306
20231114,145300,751323330,4095,4095,4095,4095,11
20231114,145200,751278285,4090,4090,4090,4090,600
20231114,145100,748824285,4095,4095,4095,4095,20
20231114,145000,748742385,4095,4090,4095,4090,130
20231114,144900,748210535,4095,4095,4095,4095,100
20231114,144800,747801035,4100,4100,4100,4090,1003
20231114,144700,743698735,4100,4100,4100,4100,11
20231114,144600,743653635,4105,4095,4105,4095,307
20231114,144500,742396150,4110,4110,4110,4110,0
20231114,144400,742396150,4110,4110,4110,4110,0
20231114,144300,742396150,4110,4110,4110,4110,0
20231114,144200,742396150,4110,4110,4110,4110,0
20231114,144100,742396150,4110,4110,4110,4110,2
20231114,144000,742387930,4105,4100,4105,4095,587
20231114,143900,739981230,4100,4100,4100,4100,9
20231114,143800,739944330,4095,4095,4100,4095,14
20231114,143700,739886950,4095,4095,4095,4095,28
20231114,143600,739772290,4110,4095,4110,4095,55
20231114,143500,739546970,4100,4100,4100,4100,731
20231114,143400,736549870,4110,4110,4110,4095,310
20231114,143300,735280270,4095,4100,4100,4095,1734
20231114,143200,728174290,4120,4100,4120,4100,1655
20231114,143100,721376870,4100,4105,4105,4100,21
20231114,143000,721290765,4095,4095,4095,4095,98
20231114,142900,720889455,4105,4105,4105,4105,0
20231114,142800,720889455,4105,4095,4105,4095,1801
20231114,142700,713514350,4110,4110,4110,4110,1
20231114,142600,713510240,4105,4105,4105,4105,212
20231114,142500,712639980,4095,4095,4095,4095,250
20231114,142400,711616230,4095,4095,4095,4095,0
20231114,142300,711616230,4095,4095,4095,4095,5
20231114,142200,711595755,4110,4110,4110,4110,0
20231114,142100,711595755,4110,4110,4110,4110,0
20231114,142000,711595755,4110,4105,4110,4105,4
20231114,141900,711579330,4110,4110,4110,4110,0
20231114,141800,711579330,4110,4110,4110,4110,1
20231114,141700,711575220,4095,4110,4110,4095,101
20231114,141600,711161610,4110,4105,4110,4105,53
20231114,141500,710943845,4095,4095,4095,4095,20
20231114,141400,710861945,4095,4095,4120,4095,346
20231114,141300,709445050,4120,4120,4120,4120,0
20231114,141200,709445050,4120,4120,4120,4120,1
20231114,141100,709440930,4110,4110,4110,4110,0
20231114,141000,709440930,4110,4110,4110,4110,0
20231114,140900,709440930,4110,4140,4140,4085,5276
20231114,140800,687802960,4165,4170,4170,4155,301
20231114,140700,686552280,4160,4150,4165,4150,1502
20231114,140600,680310285,4145,4105,4145,4105,3895
20231114,140500,664223720,4095,4095,4095,4085,116
20231114,140400,663749165,4110,4110,4110,4110,0
20231114,140300,663749165,4110,4105,4110,4105,2
20231114,140200,663740950,4110,4105,4110,4105,31
20231114,140100,663613690,4110,4110,4110,4110,0
20231114,140000,663613690,4110,4110,4110,4110,243
20231114,135900,662614960,4090,4105,4105,4090,600
20231114,135800,660153670,4105,4105,4105,4105,14
20231114,135700,660096200,4105,4105,4105,4105,0
20231114,135600,660096200,4105,4105,4105,4105,1
20231114,135500,660092095,4105,4095,4110,4090,1715
20231114,135400,653074940,4115,4115,4115,4115,0
20231114,135300,653074940,4115,4115,4115,4115,0
20231114,135200,653074940,4115,4120,4120,4115,2
20231114,135100,653066705,4095,4095,4095,4095,0
20231114,135000,653066705,4095,4095,4095,4095,22
20231114,134900,652976615,4095,4115,4115,4095,4514
20231114,134800,634444720,4130,4115,4130,4115,2
20231114,134700,634436475,4130,4130,4130,4130,0
20231114,134600,634436475,4130,4130,4130,4130,22
20231114,134500,634345615,4135,4135,4135,4135,5
20231114,134400,634324940,4135,4100,4135,4100,2322
20231114,134300,624775430,4095,4095,4095,4095,1
20231114,134200,624771335,4095,4090,4095,4090,423
20231114,134100,623039155,4085,4085,4085,4085,0
20231114,134000,623039155,4085,4085,4085,4085,0
20231114,133900,623039155,4085,4085,4085,4085,50
20231114,133800,622834905,4085,4085,4085,4085,61
20231114,133700,622585720,4085,4085,4085,4085,184
20231114,133600,621834080,4085,4100,4100,4085,675
20231114,133500,619076585,4100,4095,4100,4095,14
20231114,133400,619019230,4100,4100,4100,4100,0
20231114,133300,619019230,4100,4100,4100,4100,1
20231114,133200,619015130,4105,4105,4105,4105,0
20231114,133100,619015130,4105,4105,4105,4105,0
20231114,133000,619015130,4105,4105,4105,4105,0
20231114,132900,619015130,4105,4085,4105,4085,821
20231114,132800,615647480,4090,4090,4090,4090,0
20231114,132700,615647480,4090,4090,4090,4090,0
20231114,132600,615647480,4090,4090,4090,4090,2
20231114,132500,615639300,4100,4100,4100,4100,0
20231114,132400,615639300,4100,4100,4100,4100,0
20231114,132300,615639300,4100,4100,4100,4100,553
20231114,132200,613372000,4100,4100,4100,4100,2
20231114,132100,613363800,4100,4100,4100,4100,11
20231114,132000,613318700,4105,4105,4105,4105,0
20231114,131900,613318700,4105,4100,4105,4100,300
20231114,131800,612087205,4105,4105,4105,4105,0
20231114,131700,612087205,4105,4105,4105,4105,0
20231114,131600,612087205,4105,4090,4105,4070,2043
20231114,131500,603731530,4085,4090,4090,4085,47
20231114,131400,603539525,4085,4080,4085,4080,301
20231114,131300,602310120,4080,4075,4080,4075,942
20231114,131200,598471410,4070,4070,4070,4070,51
20231114,131100,598263840,4065,4065,4065,4065,0
20231114,131000,598263840,4065,4065,4065,4065,0
20231114,130900,598263840,4065,4065,4065,4065,6
20231114,130800,598239450,4065,4065,4065,4065,1
20231114,130700,598235385,4070,4065,4070,4065,6
20231114,130600,598210980,4070,4045,4070,4045,94
20231114,130500,597830725,4045,4045,4045,4045,0
20231114,130400,597830725,4045,4045,4045,4045,25
20231114,130300,597729600,4040,4040,4040,4040,0
20231114,130200,597729600,4040,4060,4060,4040,1700
20231114,130100,590848440,4070,4070,4070,4070,0
20231114,130000,590848440,4070,4070,4070,4070,2
20231114,125900,590840300,4075,4075,4075,4075,0
20231114,125800,590840300,4075,4065,4075,4065,101
20231114,125700,590428855,4065,4065,4065,4065,0
20231114,125600,590428855,4065,4065,4065,4065,0
20231114,125500,590428855,4065,4065,4065,4065,422
20231114,125400,588713425,4065,4060,4065,4060,592
20231114,125300,586307075,4060,4060,4060,4050,401
20231114,125200,584680895,4060,4060,4060,4060,187
20231114,125100,583921675,4065,4065,4065,4065,17
20231114,125000,583852570,4065,4065,4065,4065,1
20231114,124900,583848505,4075,4075,4075,4075,0
20231114,124800,583848505,4075,4075,4075,4075,0
20231114,124700,583848505,4075,4075,4075,4075,0
20231114,124600,583848505,4075,4075,4075,4075,1
20231114,124500,583844430,4080,4075,4080,4075,30
20231114,124400,583722145,4075,4075,4075,4075,0
20231114,124300,583722145,4075,4050,4075,4050,4
20231114,124200,583705920,4050,4055,4055,4050,900
20231114,124100,580058800,4055,4065,4065,4055,500
20231114,124000,578029760,4055,4065,4065,4055,1000
20231114,123900,573969615,4075,4070,4075,4060,2049
20231114,123800,565643055,4080,4080,4080,4080,0
20231114,123700,565643055,4080,4080,4080,4080,0
20231114,123600,565643055,4080,4080,4080,4080,0
20231114,123500,565643055,4080,4080,4080,4080,0
20231114,123400,565643055,4080,4080,4080,4080,0
20231114,123300,565643055,4080,4080,4080,4080,2
20231114,123200,565634895,4070,4075,4075,4070,559
20231114,123100,563358755,4075,4075,4075,4075,510
20231114,123000,561280505,4080,4080,4080,4080,0
20231114,122900,561280505,4080,4080,4080,4080,0
20231114,122800,561280505,4080,4080,4080,4080,77
20231114,122700,560966345,4080,4080,4080,4080,1
20231114,122600,560962265,4075,4080,4080,4075,219
20231114,122500,560068880,4080,4080,4080,4080,0
20231114,122400,560068880,4080,4090,4090,4080,561
20231114,122300,557778590,4090,4090,4090,4090,0
20231114,122200,557778590,4090,4090,4090,4090,0
20231114,122100,557778590,4090,4090,4090,4090,0
20231114,122000,557778590,4090,4090,4090,4090,0
20231114,121900,557778590,4090,4090,4090,4090,11
20231114,121800,557733600,4115,4115,4115,4115,0
20231114,121700,557733600,4115,4115,4115,4115,0
20231114,121600,557733600,4115,4115,4115,4115,0
20231114,121500,557733600,4115,4115,4115,4115,0
20231114,121400,557733600,4115,4095,4115,4095,371
20231114,121300,556212435,4095,4095,4095,4095,0
20231114,121200,556212435,4095,4095,4095,4085,670
20231114,121100,553469735,4110,4110,4110,4110,0
20231114,121000,553469735,4110,4110,4110,4110,0
20231114,120900,553469735,4110,4100,4110,4100,52
20231114,120800,553256525,4100,4100,4100,4100,186
20231114,120700,552493925,4105,4105,4105,4105,0
20231114,120600,552493925,4105,4105,4105,4105,12
20231114,120500,552444665,4110,4110,4110,4110,1
20231114,120400,552440555,4105,4105,4105,4105,50
20231114,120300,552235305,4105,4105,4105,4105,128
20231114,120200,551709865,4105,4105,4105,4105,140
20231114,120100,551135165,4100,4115,4115,4100,305
20231114,120000,549881595,4120,4120,4120,4120,111
20231114,115900,549424275,4120,4120,4120,4120,252
20231114,115800,548386035,4130,4120,4130,4120,251
20231114,115700,547351905,4120,4135,4140,4120,297
20231114,115600,546127480,4135,4130,4135,4130,70
20231114,115500,545838370,4130,4130,4130,4125,11
20231114,115400,545792960,4115,4115,4115,4115,376
20231114,115300,544245720,4115,4110,4115,4110,511
20231114,115200,542143005,4115,4115,4115,4115,0
20231114,115100,542143005,4115,4115,4115,4115,0
20231114,115000,542143005,4115,4115,4115,4115,0
20231114,114900,542143005,4115,4115,4115,4115,6
20231114,114800,542118315,4090,4090,4090,4090,0
20231114,114700,542118315,4090,4095,4095,4090,46
20231114,114600,541930170,4090,4090,4090,4090,1
20231114,114500,541926080,4100,4100,4100,4100,6
20231114,114400,541901480,4090,4090,4090,4090,0
20231114,114300,541901480,4090,4090,4090,4090,0
20231114,114200,541901480,4090,4095,4095,4090,210
20231114,114100,541042480,4095,4090,4095,4090,121
20231114,114000,540547585,4090,4090,4090,4090,36
20231114,113900,540400345,4120,4120,4120,4100,785
20231114,113800,537181335,4120,4120,4120,4120,3
20231114,113700,537168975,4125,4125,4125,4125,300
20231114,113600,535931475,4125,4125,4125,4125,0
20231114,113500,535931475,4125,4105,4125,4105,202
20231114,113400,535102230,4105,4110,4110,4105,471
20231114,113300,533168770,4115,4130,4130,4115,2
20231114,113200,533160525,4110,4110,4110,4110,50
20231114,113100,532955025,4110,4110,4110,4110,412
20231114,113000,531261705,4115,4115,4115,4115,177
20231114,112900,530533350,4135,4135,4135,4135,0
20231114,112800,530533350,4135,4135,4135,4135,571
20231114,112700,528172265,4135,4135,4140,4135,458
20231114,112600,526278385,4135,4140,4145,4135,433
20231114,112500,524486510,4140,4140,4140,4140,1
20231114,112400,524482370,4135,4140,4140,4135,15
20231114,112300,524420340,4135,4135,4135,4135,1
20231114,112200,524416205,4135,4140,4140,4135,14
20231114,112100,524358250,4145,4145,4145,4145,1
20231114,112000,524354105,4140,4140,4140,4140,101
20231114,111900,523935965,4150,4135,4150,4135,2184
20231114,111800,514884930,4135,4125,4135,4125,251
20231114,111700,513849120,4125,4115,4125,4115,40
20231114,111600,513684385,4115,4115,4115,4115,0
20231114,111500,513684385,4115,4120,4120,4115,486
20231114,111400,511683000,4120,4120,4120,4120,2
20231114,111300,511674760,4120,4120,4120,4120,4
20231114,111200,511658280,4120,4125,4125,4120,13
20231114,111100,511604700,4120,4115,4120,4115,399
20231114,111000,509960895,4110,4110,4110,4110,24
20231114,110900,509862255,4110,4110,4110,4110,0
20231114,110800,509862255,4110,4115,4115,4110,113
20231114,110700,509397760,4120,4115,4120,4115,26
20231114,110600,509290755,4120,4120,4120,4120,3
20231114,110500,509278395,4110,4115,4120,4110,610
20231114,110400,506768435,4120,4120,4120,4120,296
20231114,110300,505548915,4120,4120,4120,4120,1291
20231114,110200,500229995,4145,4140,4145,4140,130
20231114,110100,499691215,4145,4150,4150,4140,3045
20231114,110000,487069235,4160,4155,4160,4155,1754
20231114,105900,479781315,4155,4150,4155,4150,1736
20231114,105800,472568545,4150,4155,4155,4150,5
20231114,105700,472547780,4140,4160,4160,4140,12
20231114,105600,472498080,4165,4135,4165,4135,1515
20231114,105500,466214020,4135,4125,4135,4125,14
20231114,105400,466156240,4125,4145,4145,4125,4
20231114,105300,466139680,4125,4135,4135,4125,24
20231114,105200,466040610,4135,4150,4150,4135,399
20231114,105100,464386080,4155,4145,4180,4135,5059
20231114,105000,443365640,4140,4140,4145,4135,1048
20231114,104900,439024400,4140,4125,4140,4125,607
20231114,104800,436515375,4135,4125,4135,4125,742
20231114,104700,433450365,4105,4090,4130,4090,1005
20231114,104600,429308965,4120,4075,4120,4075,1004
20231114,104500,425178790,4070,4070,4070,4070,246
20231114,104400,424177570,4070,4070,4070,4070,0
20231114,104300,424177570,4070,4070,4070,4070,1
20231114,104200,424173500,4095,4095,4095,4095,130
20231114,104100,423641150,4095,4095,4100,4085,30
20231114,104000,423518540,4100,4095,4100,4095,4
20231114,103900,423502155,4100,4075,4100,4075,56
20231114,103800,423273605,4075,4075,4075,4075,30
20231114,103700,423151355,4075,4075,4080,4075,100
20231114,103600,422743805,4085,4085,4085,4085,5
20231114,103500,422723380,4085,4085,4085,4085,50
20231114,103400,422519130,4080,4075,4080,4075,82
20231114,103300,422184915,4070,4070,4070,4070,8
20231114,103200,422152355,4070,4070,4070,4070,7
20231114,103100,422123865,4065,4070,4070,4065,100
20231114,103000,421717245,4065,4065,4065,4065,481
20231114,102900,419761980,4065,4075,4075,4065,495
20231114,102800,417748400,4080,4090,4090,4080,216
20231114,102700,416866120,4090,4090,4090,4090,1292
20231114,102600,411581840,4090,4100,4120,4090,309
20231114,102500,410314910,4100,4100,4100,4100,500
20231114,102400,408264910,4125,4120,4125,4120,3020
20231114,102300,395817695,4100,4085,4110,4085,1290
20231114,102200,390530240,4075,4075,4075,4075,50
20231114,102100,390326490,4075,4085,4090,4075,251
20231114,102000,389302645,4090,4080,4090,4080,31
20231114,101900,389175865,4080,4080,4080,4080,489
20231114,101800,387180745,4075,4075,4075,4075,258
20231114,101700,386129395,4075,4085,4090,4075,3
20231114,101600,386117145,4075,4105,4105,4075,66
20231114,101500,385847890,4120,4105,4130,4105,75
20231114,101400,385538895,4145,4125,4150,4115,4759
20231114,101300,365878815,4135,4090,4140,4090,3601
20231114,101200,351083230,4090,4070,4090,4070,2043
20231114,101100,342740605,4075,4060,4075,4050,696
20231114,101000,339911220,4060,4060,4060,4060,1
20231114,100900,339907160,4060,4060,4060,4060,95
20231114,100800,339521460,4065,4055,4065,4055,1955
20231114,100700,331584660,4055,4055,4055,4055,500
20231114,100600,329557160,4055,4055,4060,4000,5021
20231114,100500,309391085,4055,4050,4060,4050,164
20231114,100400,308726280,4055,4050,4055,4040,367
20231114,100300,307242980,4040,4040,4040,4040,67
20231114,100200,306972300,4050,4035,4050,4035,871
20231114,100100,303450710,4035,4030,4040,4030,625
20231114,100000,300926365,4030,4030,4045,4030,345
20231114,095900,299535155,4030,4030,4045,4030,627
20231114,095800,297006985,4030,4045,4045,4030,382
20231114,095700,295462005,4045,4045,4050,4045,439
20231114,095600,293686245,4055,4055,4055,4055,214
20231114,095500,292818475,4045,4040,4045,4040,300
20231114,095400,291605285,4035,4035,4035,4035,0
20231114,095300,291605285,4035,4035,4035,4035,1030
20231114,095200,287449235,4030,4025,4030,4025,237
20231114,095100,286494310,4020,4030,4030,4005,110
20231114,095000,286053520,4025,4000,4025,4000,821
20231114,094900,282749020,4025,4025,4025,4025,0
20231114,094800,282749020,4025,4015,4025,3995,13041
20231114,094700,230540310,4015,4020,4020,4015,1038
20231114,094600,226367740,4025,4025,4025,4025,2
20231114,094500,226359690,4025,4025,4025,4020,24
20231114,094400,226263135,4030,4035,4035,4030,92
20231114,094300,225891930,4020,4045,4045,4020,302
20231114,094200,224677865,4045,4020,4045,4020,62
20231114,094100,224428325,4020,4030,4035,4020,2365
20231114,094000,214896880,4030,4015,4030,4015,487
20231114,093900,212937845,4005,4005,4005,4005,0
20231114,093800,212937845,4005,4005,4005,4005,975
20231114,093700,209032970,4025,4000,4025,4000,24
20231114,093600,208936895,3995,4010,4025,3995,859
20231114,093500,205497350,4035,4035,4035,4035,0
20231114,093400,205497350,4035,4035,4035,4035,32
20231114,093300,205368230,4035,4035,4035,4035,2
20231114,093200,205360160,4010,4035,4035,4010,1361
20231114,093100,199883805,4035,4035,4035,4035,7
20231114,093000,199855560,4035,4035,4045,4035,37
20231114,092900,199706255,4055,4055,4055,4055,0
20231114,092800,199706255,4055,4055,4055,4035,463
20231114,092700,197837270,4060,4030,4060,4025,1378
20231114,092600,192283735,4030,4055,4060,4030,808
20231114,092500,189015550,4060,4065,4065,4060,114
20231114,092400,188552705,4065,4055,4065,4055,413
20231114,092300,186875355,4050,4040,4050,4040,485
20231114,092200,184913300,4030,4035,4035,4005,3343
20231114,092100,171473275,4035,4040,4040,4035,2772
20231114,092000,160274775,4040,4040,4040,4040,1395
20231114,091900,154638975,4035,4070,4070,4035,2926
20231114,091800,142791690,4070,4095,4100,4070,3627
20231114,091700,127929230,4100,4065,4100,4065,8572
20231114,091600,92982755,4070,4060,4070,4060,1502
20231114,091500,86879605,4060,4030,4070,4030,2648
20231114,091400,76160920,4040,4040,4045,4035,962
20231114,091300,72277985,4050,4005,4050,4005,8806
20231114,091200,36694930,4005,4010,4010,4005,19
20231114,091100,36618825,4005,4010,4015,4005,133
20231114,091000,36085690,4010,4005,4010,4005,330
20231114,090900,34763885,4005,3995,4010,3995,972
20231114,090800,30873980,3995,3985,3995,3985,305
20231114,090700,29657020,3985,3975,3985,3975,1086
20231114,090600,25334740,3980,3965,3980,3965,540
20231114,090500,23192175,3975,3975,3975,3965,1184
20231114,090400,18494945,3975,3975,3975,3970,658
20231114,090300,15882455,3980,3970,3980,3970,1536
20231114,090200,9773785,3980,3980,3980,3950,943
20231114,090100,6042215,3970,3975,3975,3960,601
20231114,090000,3656900,3970,3970,4000,3970,920