KissMeData/005990/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,184600,19610430,8250,8250,8250,8250,165
20231114,184500,19610430,8250,8250,8250,8250,0
20231114,184400,19610430,8250,8250,8250,8250,0
20231114,184300,19610430,8250,8250,8250,8250,0
20231114,184200,19610430,8250,8250,8250,8250,0
20231114,184100,19610430,8250,8250,8250,8250,0
20231114,184000,19610430,8250,8250,8250,8250,0
20231114,183900,19610430,8250,8250,8250,8250,0
20231114,183800,19610430,8250,8250,8250,8250,0
20231114,183700,19610430,8250,8250,8250,8250,0
20231114,183600,19610430,8250,8250,8250,8250,0
20231114,183500,19610430,8250,8250,8250,8250,0
20231114,183400,19610430,8250,8250,8250,8250,0
20231114,183300,19610430,8250,8250,8250,8250,0
20231114,183200,19610430,8250,8250,8250,8250,0
20231114,183100,19610430,8250,8250,8250,8250,0
20231114,183000,19610430,8250,8250,8250,8250,0
20231114,182900,19610430,8250,8250,8250,8250,0
20231114,182800,19610430,8250,8250,8250,8250,0
20231114,182700,19610430,8250,8250,8250,8250,0
20231114,182600,19610430,8250,8250,8250,8250,0
20231114,182500,19610430,8250,8250,8250,8250,0
20231114,182400,19610430,8250,8250,8250,8250,0
20231114,182300,19610430,8250,8250,8250,8250,0
20231114,182200,19610430,8250,8250,8250,8250,0
20231114,182100,19610430,8250,8250,8250,8250,0
20231114,182000,19610430,8250,8250,8250,8250,0
20231114,181900,19610430,8250,8250,8250,8250,0
20231114,181800,19610430,8250,8250,8250,8250,0
20231114,181700,19610430,8250,8250,8250,8250,0
20231114,181600,19610430,8250,8250,8250,8250,165
20231114,181500,19610430,8250,8250,8250,8250,0
20231114,181400,19610430,8250,8250,8250,8250,0
20231114,181300,19610430,8250,8250,8250,8250,0
20231114,181200,19610430,8250,8250,8250,8250,0
20231114,181100,19610430,8250,8250,8250,8250,0
20231114,181000,19610430,8250,8250,8250,8250,0
20231114,180900,19610430,8250,8250,8250,8250,0
20231114,180800,19610430,8250,8250,8250,8250,0
20231114,180700,19610430,8250,8250,8250,8250,0
20231114,180600,19610430,8250,8250,8250,8250,0
20231114,180500,19610430,8250,8250,8250,8250,0
20231114,180400,19610430,8250,8250,8250,8250,0
20231114,180300,19610430,8250,8250,8250,8250,0
20231114,180200,19610430,8250,8250,8250,8250,0
20231114,180100,19610430,8250,8250,8250,8250,0
20231114,180000,19610430,8250,8250,8250,8250,0
20231114,175900,19610430,8250,8250,8250,8250,0
20231114,175800,19610430,8250,8250,8250,8250,0
20231114,175700,19610430,8250,8250,8250,8250,0
20231114,175600,19610430,8250,8250,8250,8250,0
20231114,175500,19610430,8250,8250,8250,8250,0
20231114,175400,19610430,8250,8250,8250,8250,0
20231114,175300,19610430,8250,8250,8250,8250,0
20231114,175200,19610430,8250,8250,8250,8250,0
20231114,175100,19610430,8250,8250,8250,8250,0
20231114,175000,19610430,8250,8250,8250,8250,0
20231114,174900,19610430,8250,8250,8250,8250,0
20231114,174800,19610430,8250,8250,8250,8250,0
20231114,174700,19610430,8250,8250,8250,8250,0
20231114,174600,19610430,8250,8250,8250,8250,165
20231114,174500,19610430,8250,8250,8250,8250,0
20231114,174400,19610430,8250,8250,8250,8250,0
20231114,174300,19610430,8250,8250,8250,8250,0
20231114,174200,19610430,8250,8250,8250,8250,0
20231114,174100,19610430,8250,8250,8250,8250,0
20231114,174000,19610430,8250,8250,8250,8250,0
20231114,173900,19610430,8250,8250,8250,8250,0
20231114,173800,19610430,8250,8250,8250,8250,0
20231114,173700,19610430,8250,8250,8250,8250,0
20231114,173600,19610430,8250,8250,8250,8250,0
20231114,173500,19610430,8250,8250,8250,8250,0
20231114,173400,19610430,8250,8250,8250,8250,0
20231114,173300,19610430,8250,8250,8250,8250,0
20231114,173200,19610430,8250,8250,8250,8250,0
20231114,173100,19610430,8250,8250,8250,8250,0
20231114,173000,19610430,8250,8250,8250,8250,0
20231114,172900,19610430,8250,8250,8250,8250,0
20231114,172800,19610430,8250,8250,8250,8250,0
20231114,172700,19610430,8250,8250,8250,8250,0
20231114,172600,19610430,8250,8250,8250,8250,0
20231114,172500,19610430,8250,8250,8250,8250,0
20231114,172400,19610430,8250,8250,8250,8250,0
20231114,172300,19610430,8250,8250,8250,8250,0
20231114,172200,19610430,8250,8250,8250,8250,0
20231114,172100,19610430,8250,8250,8250,8250,0
20231114,172000,19610430,8250,8250,8250,8250,0
20231114,171900,19610430,8250,8250,8250,8250,0
20231114,171800,19610430,8250,8250,8250,8250,0
20231114,171700,19610430,8250,8250,8250,8250,0
20231114,171600,19610430,8250,8250,8250,8250,165
20231114,171500,19610430,8250,8250,8250,8250,0
20231114,171400,19610430,8250,8250,8250,8250,0
20231114,171300,19610430,8250,8250,8250,8250,0
20231114,171200,19610430,8250,8250,8250,8250,0
20231114,171100,19610430,8250,8250,8250,8250,0
20231114,171000,19610430,8250,8250,8250,8250,0
20231114,170900,19610430,8250,8250,8250,8250,0
20231114,170800,19610430,8250,8250,8250,8250,0
20231114,170700,19610430,8250,8250,8250,8250,0
20231114,170600,19610430,8250,8250,8250,8250,0
20231114,170500,19610430,8250,8250,8250,8250,0
20231114,170400,19610430,8250,8250,8250,8250,0
20231114,170300,19610430,8250,8250,8250,8250,0
20231114,170200,19610430,8250,8250,8250,8250,0
20231114,170100,19610430,8250,8250,8250,8250,0
20231114,170000,19610430,8250,8250,8250,8250,0
20231114,165900,19610430,8250,8250,8250,8250,0
20231114,165800,19610430,8250,8250,8250,8250,0
20231114,165700,19610430,8250,8250,8250,8250,0
20231114,165600,19610430,8250,8250,8250,8250,0
20231114,165500,19610430,8250,8250,8250,8250,0
20231114,165400,19610430,8250,8250,8250,8250,0
20231114,165300,19610430,8250,8250,8250,8250,0
20231114,165200,19610430,8250,8250,8250,8250,0
20231114,165100,19610430,8250,8250,8250,8250,0
20231114,165000,19610430,8250,8250,8250,8250,0
20231114,164900,19610430,8250,8250,8250,8250,0
20231114,164800,19610430,8250,8250,8250,8250,0
20231114,164700,19610430,8250,8250,8250,8250,0
20231114,164600,19610430,8250,8250,8250,8250,165
20231114,164500,19610430,8250,8250,8250,8250,0
20231114,164400,19610430,8250,8250,8250,8250,0
20231114,164300,19610430,8250,8250,8250,8250,0
20231114,164200,19610430,8250,8250,8250,8250,0
20231114,164100,19610430,8250,8250,8250,8250,0
20231114,164000,19610430,8250,8250,8250,8250,0
20231114,163900,19610430,8250,8250,8250,8250,0
20231114,163800,19610430,8250,8250,8250,8250,0
20231114,163700,19610430,8250,8250,8250,8250,0
20231114,163600,19610430,8250,8250,8250,8250,0
20231114,163500,19610430,8250,8250,8250,8250,0
20231114,163400,19610430,8250,8250,8250,8250,0
20231114,163300,19610430,8250,8250,8250,8250,0
20231114,163200,19610430,8250,8250,8250,8250,0
20231114,163100,19610430,8250,8250,8250,8250,0
20231114,163000,19610430,8250,8250,8250,8250,0
20231114,162900,19610430,8250,8250,8250,8250,0
20231114,162800,19610430,8250,8250,8250,8250,0
20231114,162700,19610430,8250,8250,8250,8250,0
20231114,162600,19610430,8250,8250,8250,8250,0
20231114,162500,19610430,8250,8250,8250,8250,0
20231114,162400,19610430,8250,8250,8250,8250,0
20231114,162300,19610430,8250,8250,8250,8250,0
20231114,162200,19610430,8250,8250,8250,8250,0
20231114,162100,19610430,8250,8250,8250,8250,0
20231114,162000,19610430,8250,8250,8250,8250,0
20231114,161900,19610430,8250,8250,8250,8250,0
20231114,161800,19610430,8250,8250,8250,8250,0
20231114,161700,19610430,8250,8250,8250,8250,0
20231114,161600,19610430,8250,8250,8250,8250,165
20231114,161500,19610430,8250,8250,8250,8250,0
20231114,161400,19610430,8250,8250,8250,8250,0
20231114,161300,19610430,8250,8250,8250,8250,0
20231114,161200,19610430,8250,8250,8250,8250,0
20231114,161100,19610430,8250,8250,8250,8250,0
20231114,161000,19610430,8250,8250,8250,8250,0
20231114,160900,19610430,8250,8250,8250,8250,0
20231114,160800,19610430,8250,8250,8250,8250,0
20231114,160700,19610430,8250,8250,8250,8250,0
20231114,160600,19610430,8250,8250,8250,8250,0
20231114,160500,19610430,8250,8250,8250,8250,0
20231114,160400,19610430,8250,8250,8250,8250,0
20231114,160300,19610430,8250,8250,8250,8250,0
20231114,160200,19610430,8250,8250,8250,8250,0
20231114,160100,19610430,8250,8250,8250,8250,0
20231114,160000,19610430,8250,8250,8250,8250,0
20231114,155900,19610430,8250,8250,8250,8250,0
20231114,155800,19610430,8250,8250,8250,8250,0
20231114,155700,19610430,8250,8250,8250,8250,0
20231114,155600,19610430,8250,8250,8250,8250,0
20231114,155500,19610430,8250,8250,8250,8250,0
20231114,155400,19610430,8250,8250,8250,8250,0
20231114,155300,19610430,8250,8250,8250,8250,0
20231114,155200,19610430,8250,8250,8250,8250,0
20231114,155100,19610430,8250,8250,8250,8250,0
20231114,155000,19610430,8250,8250,8250,8250,0
20231114,154900,19610430,8250,8250,8250,8250,0
20231114,154800,19610430,8250,8250,8250,8250,0
20231114,154700,19610430,8250,8250,8250,8250,0
20231114,154600,19610430,8250,8250,8250,8250,165
20231114,154500,19610430,8250,8250,8250,8250,0
20231114,154400,19610430,8250,8250,8250,8250,0
20231114,154300,19610430,8250,8250,8250,8250,0
20231114,154200,19610430,8250,8250,8250,8250,0
20231114,154100,19610430,8250,8250,8250,8250,0
20231114,154000,19610430,8250,8250,8250,8250,0
20231114,153900,19610430,8250,8250,8250,8250,0
20231114,153800,19610430,8250,8250,8250,8250,0
20231114,153700,19610430,8250,8250,8250,8250,0
20231114,153600,19610430,8250,8250,8250,8250,0
20231114,153500,19610430,8250,8250,8250,8250,0
20231114,153400,19610430,8250,8250,8250,8250,0
20231114,153300,19610430,8250,8250,8250,8250,0
20231114,153200,19610430,8250,8250,8250,8250,0
20231114,153100,19610430,8250,8250,8250,8250,0
20231114,153000,19610430,8250,8250,8250,8250,165
20231114,152900,18249180,8250,8250,8250,8250,0
20231114,152800,18249180,8250,8250,8250,8250,0
20231114,152700,18249180,8250,8250,8250,8250,0
20231114,152600,18249180,8250,8250,8250,8250,0
20231114,152500,18249180,8250,8250,8250,8250,0
20231114,152400,18249180,8250,8250,8250,8250,0
20231114,152300,18249180,8250,8250,8250,8250,0
20231114,152200,18249180,8250,8250,8250,8250,0
20231114,152100,18249180,8250,8250,8250,8250,0
20231114,152000,18249180,8250,8250,8250,8250,0
20231114,151900,18249180,8250,8240,8250,8240,2
20231114,151800,18232690,8250,8250,8250,8250,0
20231114,151700,18232690,8250,8250,8250,8250,0
20231114,151600,18232690,8250,8250,8250,8250,0
20231114,151500,18232690,8250,8250,8250,8250,0
20231114,151400,18232690,8250,8250,8250,8250,0
20231114,151300,18232690,8250,8250,8250,8250,0
20231114,151200,18232690,8250,8250,8250,8250,0
20231114,151100,18232690,8250,8250,8250,8250,0
20231114,151000,18232690,8250,8250,8250,8250,0
20231114,150900,18232690,8250,8250,8250,8250,3
20231114,150800,18207940,8250,8250,8250,8250,0
20231114,150700,18207940,8250,8250,8250,8250,0
20231114,150600,18207940,8250,8250,8250,8250,0
20231114,150500,18207940,8250,8250,8250,8250,0
20231114,150400,18207940,8250,8250,8250,8250,0
20231114,150300,18207940,8250,8250,8250,8250,0
20231114,150200,18207940,8250,8250,8250,8250,0
20231114,150100,18207940,8250,8250,8250,8250,0
20231114,150000,18207940,8250,8250,8250,8250,0
20231114,145900,18207940,8250,8250,8250,8250,0
20231114,145800,18207940,8250,8250,8250,8250,0
20231114,145700,18207940,8250,8250,8250,8250,0
20231114,145600,18207940,8250,8250,8250,8250,0
20231114,145500,18207940,8250,8250,8250,8250,0
20231114,145400,18207940,8250,8250,8250,8250,0
20231114,145300,18207940,8250,8250,8250,8250,0
20231114,145200,18207940,8250,8250,8250,8250,0
20231114,145100,18207940,8250,8250,8250,8250,0
20231114,145000,18207940,8250,8250,8250,8250,0
20231114,144900,18207940,8250,8250,8250,8250,0
20231114,144800,18207940,8250,8250,8250,8250,0
20231114,144700,18207940,8250,8250,8250,8250,1
20231114,144600,18199690,8230,8230,8230,8230,10
20231114,144500,18117390,8230,8230,8230,8230,0
20231114,144400,18117390,8230,8230,8230,8230,0
20231114,144300,18117390,8230,8230,8230,8230,0
20231114,144200,18117390,8230,8230,8230,8230,0
20231114,144100,18117390,8230,8230,8230,8230,0
20231114,144000,18117390,8230,8230,8230,8230,0
20231114,143900,18117390,8230,8230,8230,8230,0
20231114,143800,18117390,8230,8230,8230,8230,0
20231114,143700,18117390,8230,8230,8230,8230,1
20231114,143600,18109160,8250,8250,8250,8250,0
20231114,143500,18109160,8250,8250,8250,8250,0
20231114,143400,18109160,8250,8250,8250,8250,0
20231114,143300,18109160,8250,8250,8250,8250,0
20231114,143200,18109160,8250,8250,8250,8250,0
20231114,143100,18109160,8250,8250,8250,8250,0
20231114,143000,18109160,8250,8250,8250,8250,0
20231114,142900,18109160,8250,8250,8250,8250,0
20231114,142800,18109160,8250,8250,8250,8250,0
20231114,142700,18109160,8250,8250,8250,8250,0
20231114,142600,18109160,8250,8250,8250,8250,0
20231114,142500,18109160,8250,8250,8250,8250,0
20231114,142400,18109160,8250,8250,8250,8250,0
20231114,142300,18109160,8250,8250,8250,8250,0
20231114,142200,18109160,8250,8250,8250,8250,0
20231114,142100,18109160,8250,8250,8250,8250,0
20231114,142000,18109160,8250,8250,8250,8250,0
20231114,141900,18109160,8250,8250,8250,8250,0
20231114,141800,18109160,8250,8250,8250,8250,0
20231114,141700,18109160,8250,8250,8250,8250,0
20231114,141600,18109160,8250,8250,8250,8250,0
20231114,141500,18109160,8250,8250,8250,8250,0
20231114,141400,18109160,8250,8250,8250,8250,0
20231114,141300,18109160,8250,8250,8250,8250,0
20231114,141200,18109160,8250,8250,8250,8250,0
20231114,141100,18109160,8250,8250,8250,8250,0
20231114,141000,18109160,8250,8250,8250,8250,0
20231114,140900,18109160,8250,8250,8250,8250,0
20231114,140800,18109160,8250,8250,8250,8250,0
20231114,140700,18109160,8250,8250,8250,8250,0
20231114,140600,18109160,8250,8250,8250,8250,0
20231114,140500,18109160,8250,8250,8250,8250,0
20231114,140400,18109160,8250,8250,8250,8250,0
20231114,140300,18109160,8250,8250,8250,8250,0
20231114,140200,18109160,8250,8250,8250,8250,0
20231114,140100,18109160,8250,8250,8250,8250,0
20231114,140000,18109160,8250,8250,8250,8250,0
20231114,135900,18109160,8250,8250,8250,8250,0
20231114,135800,18109160,8250,8250,8250,8250,0
20231114,135700,18109160,8250,8250,8250,8250,0
20231114,135600,18109160,8250,8250,8250,8250,0
20231114,135500,18109160,8250,8250,8250,8250,0
20231114,135400,18109160,8250,8250,8250,8250,0
20231114,135300,18109160,8250,8250,8250,8250,0
20231114,135200,18109160,8250,8250,8250,8250,0
20231114,135100,18109160,8250,8250,8250,8250,0
20231114,135000,18109160,8250,8250,8250,8250,0
20231114,134900,18109160,8250,8250,8250,8250,0
20231114,134800,18109160,8250,8250,8250,8250,0
20231114,134700,18109160,8250,8250,8250,8250,0
20231114,134600,18109160,8250,8250,8250,8250,0
20231114,134500,18109160,8250,8250,8250,8250,0
20231114,134400,18109160,8250,8250,8250,8250,0
20231114,134300,18109160,8250,8250,8250,8250,0
20231114,134200,18109160,8250,8250,8250,8250,0
20231114,134100,18109160,8250,8250,8250,8250,0
20231114,134000,18109160,8250,8250,8250,8250,0
20231114,133900,18109160,8250,8250,8250,8250,0
20231114,133800,18109160,8250,8250,8250,8250,0
20231114,133700,18109160,8250,8250,8250,8250,0
20231114,133600,18109160,8250,8250,8250,8250,10
20231114,133500,18026660,8240,8240,8240,8240,0
20231114,133400,18026660,8240,8240,8240,8240,0
20231114,133300,18026660,8240,8240,8240,8240,0
20231114,133200,18026660,8240,8240,8240,8240,0
20231114,133100,18026660,8240,8240,8240,8240,0
20231114,133000,18026660,8240,8240,8240,8240,0
20231114,132900,18026660,8240,8240,8240,8240,0
20231114,132800,18026660,8240,8240,8240,8240,0
20231114,132700,18026660,8240,8240,8240,8240,0
20231114,132600,18026660,8240,8240,8240,8240,0
20231114,132500,18026660,8240,8240,8240,8240,0
20231114,132400,18026660,8240,8240,8240,8240,0
20231114,132300,18026660,8240,8240,8240,8240,0
20231114,132200,18026660,8240,8240,8240,8240,0
20231114,132100,18026660,8240,8240,8240,8240,0
20231114,132000,18026660,8240,8240,8240,8240,0
20231114,131900,18026660,8240,8240,8240,8240,0
20231114,131800,18026660,8240,8240,8240,8240,0
20231114,131700,18026660,8240,8240,8240,8240,0
20231114,131600,18026660,8240,8240,8240,8240,0
20231114,131500,18026660,8240,8240,8240,8240,0
20231114,131400,18026660,8240,8240,8240,8240,0
20231114,131300,18026660,8240,8240,8240,8240,0
20231114,131200,18026660,8240,8240,8240,8240,0
20231114,131100,18026660,8240,8240,8240,8240,0
20231114,131000,18026660,8240,8240,8240,8240,0
20231114,130900,18026660,8240,8240,8240,8240,2
20231114,130800,18010180,8240,8240,8240,8240,0
20231114,130700,18010180,8240,8240,8240,8240,0
20231114,130600,18010180,8240,8240,8240,8240,0
20231114,130500,18010180,8240,8240,8240,8240,0
20231114,130400,18010180,8240,8240,8240,8240,0
20231114,130300,18010180,8240,8240,8240,8240,0
20231114,130200,18010180,8240,8240,8240,8240,0
20231114,130100,18010180,8240,8240,8240,8240,0
20231114,130000,18010180,8240,8240,8240,8240,0
20231114,125900,18010180,8240,8240,8240,8240,0
20231114,125800,18010180,8240,8240,8240,8240,0
20231114,125700,18010180,8240,8240,8240,8240,0
20231114,125600,18010180,8240,8240,8240,8240,0
20231114,125500,18010180,8240,8240,8240,8240,0
20231114,125400,18010180,8240,8240,8240,8240,52
20231114,125300,17581700,8290,8290,8290,8290,0
20231114,125200,17581700,8290,8290,8290,8290,0
20231114,125100,17581700,8290,8290,8290,8290,0
20231114,125000,17581700,8290,8290,8290,8290,0
20231114,124900,17581700,8290,8290,8290,8290,0
20231114,124800,17581700,8290,8290,8290,8290,0
20231114,124700,17581700,8290,8290,8290,8290,0
20231114,124600,17581700,8290,8290,8290,8290,1
20231114,124500,17573410,8290,8290,8290,8290,0
20231114,124400,17573410,8290,8290,8290,8290,0
20231114,124300,17573410,8290,8290,8290,8290,0
20231114,124200,17573410,8290,8290,8290,8290,0
20231114,124100,17573410,8290,8290,8290,8290,0
20231114,124000,17573410,8290,8290,8290,8290,0
20231114,123900,17573410,8290,8290,8290,8290,0
20231114,123800,17573410,8290,8290,8290,8290,0
20231114,123700,17573410,8290,8290,8290,8290,0
20231114,123600,17573410,8290,8290,8290,8290,0
20231114,123500,17573410,8290,8290,8290,8290,0
20231114,123400,17573410,8290,8290,8290,8290,1
20231114,123300,17565120,8280,8280,8280,8280,0
20231114,123200,17565120,8280,8280,8280,8280,0
20231114,123100,17565120,8280,8280,8280,8280,0
20231114,123000,17565120,8280,8280,8280,8280,0
20231114,122900,17565120,8280,8280,8280,8280,0
20231114,122800,17565120,8280,8280,8280,8280,0
20231114,122700,17565120,8280,8280,8280,8280,0
20231114,122600,17565120,8280,8280,8280,8280,0
20231114,122500,17565120,8280,8280,8280,8280,0
20231114,122400,17565120,8280,8280,8280,8280,0
20231114,122300,17565120,8280,8280,8280,8280,0
20231114,122200,17565120,8280,8280,8280,8280,0
20231114,122100,17565120,8280,8280,8280,8280,0
20231114,122000,17565120,8280,8280,8280,8280,0
20231114,121900,17565120,8280,8280,8280,8280,0
20231114,121800,17565120,8280,8280,8280,8280,0
20231114,121700,17565120,8280,8280,8280,8280,0
20231114,121600,17565120,8280,8280,8280,8280,0
20231114,121500,17565120,8280,8280,8280,8280,10
20231114,121400,17482320,8280,8280,8280,8280,0
20231114,121300,17482320,8280,8280,8280,8280,0
20231114,121200,17482320,8280,8280,8280,8280,0
20231114,121100,17482320,8280,8280,8280,8280,0
20231114,121000,17482320,8280,8280,8280,8280,0
20231114,120900,17482320,8280,8280,8280,8280,0
20231114,120800,17482320,8280,8280,8280,8280,0
20231114,120700,17482320,8280,8280,8280,8280,0
20231114,120600,17482320,8280,8280,8280,8280,2
20231114,120500,17465760,8290,8290,8290,8290,0
20231114,120400,17465760,8290,8290,8290,8290,0
20231114,120300,17465760,8290,8290,8290,8290,0
20231114,120200,17465760,8290,8290,8290,8290,0
20231114,120100,17465760,8290,8290,8290,8290,0
20231114,120000,17465760,8290,8290,8290,8290,0
20231114,115900,17465760,8290,8290,8290,8290,0
20231114,115800,17465760,8290,8290,8290,8290,0
20231114,115700,17465760,8290,8290,8290,8290,0
20231114,115600,17465760,8290,8290,8290,8290,0
20231114,115500,17465760,8290,8290,8290,8290,0
20231114,115400,17465760,8290,8290,8290,8290,0
20231114,115300,17465760,8290,8290,8290,8290,0
20231114,115200,17465760,8290,8290,8290,8290,0
20231114,115100,17465760,8290,8290,8290,8290,0
20231114,115000,17465760,8290,8290,8290,8290,0
20231114,114900,17465760,8290,8290,8290,8290,0
20231114,114800,17465760,8290,8290,8290,8290,0
20231114,114700,17465760,8290,8290,8290,8290,0
20231114,114600,17465760,8290,8290,8290,8290,0
20231114,114500,17465760,8290,8290,8290,8290,0
20231114,114400,17465760,8290,8290,8290,8290,0
20231114,114300,17465760,8290,8290,8290,8290,0
20231114,114200,17465760,8290,8290,8290,8290,0
20231114,114100,17465760,8290,8290,8290,8290,0
20231114,114000,17465760,8290,8290,8290,8290,0
20231114,113900,17465760,8290,8290,8290,8290,0
20231114,113800,17465760,8290,8290,8290,8290,0
20231114,113700,17465760,8290,8290,8290,8290,0
20231114,113600,17465760,8290,8290,8290,8290,0
20231114,113500,17465760,8290,8290,8290,8290,0
20231114,113400,17465760,8290,8290,8290,8290,0
20231114,113300,17465760,8290,8290,8290,8290,0
20231114,113200,17465760,8290,8290,8290,8290,0
20231114,113100,17465760,8290,8290,8290,8290,0
20231114,113000,17465760,8290,8290,8290,8290,0
20231114,112900,17465760,8290,8290,8290,8290,0
20231114,112800,17465760,8290,8290,8290,8290,0
20231114,112700,17465760,8290,8290,8290,8290,0
20231114,112600,17465760,8290,8290,8290,8290,0
20231114,112500,17465760,8290,8290,8290,8290,0
20231114,112400,17465760,8290,8290,8290,8290,0
20231114,112300,17465760,8290,8290,8290,8290,0
20231114,112200,17465760,8290,8290,8290,8290,0
20231114,112100,17465760,8290,8290,8290,8290,0
20231114,112000,17465760,8290,8290,8290,8290,0
20231114,111900,17465760,8290,8290,8290,8290,0
20231114,111800,17465760,8290,8290,8290,8290,0
20231114,111700,17465760,8290,8290,8290,8290,0
20231114,111600,17465760,8290,8290,8290,8290,0
20231114,111500,17465760,8290,8290,8290,8290,0
20231114,111400,17465760,8290,8290,8290,8290,0
20231114,111300,17465760,8290,8290,8290,8290,0
20231114,111200,17465760,8290,8290,8290,8290,0
20231114,111100,17465760,8290,8290,8290,8290,0
20231114,111000,17465760,8290,8290,8290,8290,0
20231114,110900,17465760,8290,8290,8290,8290,0
20231114,110800,17465760,8290,8290,8290,8290,0
20231114,110700,17465760,8290,8290,8290,8290,0
20231114,110600,17465760,8290,8290,8290,8290,0
20231114,110500,17465760,8290,8290,8290,8290,0
20231114,110400,17465760,8290,8290,8290,8290,0
20231114,110300,17465760,8290,8290,8290,8290,0
20231114,110200,17465760,8290,8290,8290,8290,0
20231114,110100,17465760,8290,8290,8290,8290,0
20231114,110000,17465760,8290,8290,8290,8290,0
20231114,105900,17465760,8290,8290,8290,8290,0
20231114,105800,17465760,8290,8290,8290,8290,0
20231114,105700,17465760,8290,8290,8290,8290,0
20231114,105600,17465760,8290,8290,8290,8290,0
20231114,105500,17465760,8290,8290,8290,8290,0
20231114,105400,17465760,8290,8290,8290,8290,0
20231114,105300,17465760,8290,8290,8290,8290,0
20231114,105200,17465760,8290,8290,8290,8290,0
20231114,105100,17465760,8290,8290,8290,8290,0
20231114,105000,17465760,8290,8290,8290,8290,0
20231114,104900,17465760,8290,8290,8290,8290,0
20231114,104800,17465760,8290,8290,8290,8290,0
20231114,104700,17465760,8290,8290,8290,8290,0
20231114,104600,17465760,8290,8290,8290,8290,0
20231114,104500,17465760,8290,8290,8290,8290,0
20231114,104400,17465760,8290,8290,8290,8290,0
20231114,104300,17465760,8290,8290,8290,8290,0
20231114,104200,17465760,8290,8290,8290,8290,0
20231114,104100,17465760,8290,8290,8290,8290,0
20231114,104000,17465760,8290,8290,8290,8290,0
20231114,103900,17465760,8290,8290,8290,8290,0
20231114,103800,17465760,8290,8290,8290,8290,0
20231114,103700,17465760,8290,8290,8290,8290,0
20231114,103600,17465760,8290,8290,8290,8290,0
20231114,103500,17465760,8290,8290,8290,8290,0
20231114,103400,17465760,8290,8290,8290,8290,0
20231114,103300,17465760,8290,8290,8290,8290,0
20231114,103200,17465760,8290,8290,8290,8290,0
20231114,103100,17465760,8290,8290,8290,8290,0
20231114,103000,17465760,8290,8290,8290,8290,0
20231114,102900,17465760,8290,8290,8290,8290,0
20231114,102800,17465760,8290,8290,8290,8290,0
20231114,102700,17465760,8290,8290,8290,8290,0
20231114,102600,17465760,8290,8290,8290,8290,0
20231114,102500,17465760,8290,8290,8290,8290,0
20231114,102400,17465760,8290,8290,8290,8290,0
20231114,102300,17465760,8290,8290,8290,8290,0
20231114,102200,17465760,8290,8290,8290,8290,0
20231114,102100,17465760,8290,8290,8290,8290,0
20231114,102000,17465760,8290,8290,8290,8290,0
20231114,101900,17465760,8290,8290,8290,8290,99
20231114,101800,16645050,8290,8290,8290,8290,0
20231114,101700,16645050,8290,8250,8290,8250,12
20231114,101600,16546010,8250,8250,8250,8250,0
20231114,101500,16546010,8250,8220,8250,8220,101
20231114,101400,15715740,8220,8220,8220,8220,55
20231114,101300,15263640,8220,8220,8220,8220,77
20231114,101200,14630700,8220,8220,8220,8220,5
20231114,101100,14589600,8220,8220,8220,8220,0
20231114,101000,14589600,8220,8220,8220,8220,0
20231114,100900,14589600,8220,8220,8220,8220,11
20231114,100800,14499180,8220,8220,8220,8220,77
20231114,100700,13866240,8220,8220,8220,8220,11
20231114,100600,13775820,8210,8210,8210,8210,11
20231114,100500,13685510,8210,8210,8210,8210,22
20231114,100400,13504890,8200,8200,8200,8200,109
20231114,100300,12611090,8200,8200,8200,8200,0
20231114,100200,12611090,8200,8200,8200,8200,0
20231114,100100,12611090,8200,8200,8200,8200,0
20231114,100000,12611090,8200,8200,8200,8200,0
20231114,095900,12611090,8200,8200,8200,8200,0
20231114,095800,12611090,8200,8200,8200,8200,0
20231114,095700,12611090,8200,8200,8200,8200,0
20231114,095600,12611090,8200,8200,8200,8200,0
20231114,095500,12611090,8200,8200,8200,8200,0
20231114,095400,12611090,8200,8200,8200,8200,0
20231114,095300,12611090,8200,8200,8200,8200,0
20231114,095200,12611090,8200,8200,8200,8200,0
20231114,095100,12611090,8200,8200,8200,8200,77
20231114,095000,11979690,8200,8200,8200,8200,0
20231114,094900,11979690,8200,8200,8200,8200,0
20231114,094800,11979690,8200,8200,8200,8200,0
20231114,094700,11979690,8200,8200,8200,8200,0
20231114,094600,11979690,8200,8200,8200,8200,0
20231114,094500,11979690,8200,8200,8200,8200,0
20231114,094400,11979690,8200,8200,8200,8200,0
20231114,094300,11979690,8200,8200,8200,8200,11
20231114,094200,11889490,8200,8200,8200,8200,12
20231114,094100,11791090,8190,8190,8190,8190,102
20231114,094000,10955710,8170,8170,8170,8170,2
20231114,093900,10939370,8170,8170,8170,8170,0
20231114,093800,10939370,8170,8170,8170,8170,0
20231114,093700,10939370,8170,8170,8170,8170,0
20231114,093600,10939370,8170,8170,8170,8170,0
20231114,093500,10939370,8170,8170,8170,8170,0
20231114,093400,10939370,8170,8170,8170,8170,0
20231114,093300,10939370,8170,8170,8170,8170,0
20231114,093200,10939370,8170,8170,8170,8170,1
20231114,093100,10931200,8130,8130,8130,8130,0
20231114,093000,10931200,8130,8130,8130,8130,0
20231114,092900,10931200,8130,8130,8130,8130,0
20231114,092800,10931200,8130,8140,8140,8130,150
20231114,092700,9711480,8140,8140,8140,8140,0
20231114,092600,9711480,8140,8140,8140,8140,31
20231114,092500,9459140,8150,8150,8150,8150,0
20231114,092400,9459140,8150,8150,8150,8150,1
20231114,092300,9450990,8130,8130,8130,8130,0
20231114,092200,9450990,8130,8130,8130,8130,0
20231114,092100,9450990,8130,8130,8130,8130,0
20231114,092000,9450990,8130,8130,8130,8130,0
20231114,091900,9450990,8130,8130,8130,8130,0
20231114,091800,9450990,8130,8130,8130,8130,0
20231114,091700,9450990,8130,8130,8130,8130,0
20231114,091600,9450990,8130,8130,8130,8130,149
20231114,091500,8239620,8130,8140,8140,8130,8
20231114,091400,8174570,8140,8140,8140,8140,316
20231114,091300,5602330,8140,8140,8140,8140,0
20231114,091200,5602330,8140,8140,8140,8140,50
20231114,091100,5195330,8140,8140,8140,8140,5
20231114,091000,5154630,8140,8140,8140,8140,1
20231114,090900,5146490,8100,8100,8100,8100,0
20231114,090800,5146490,8100,8100,8100,8100,0
20231114,090700,5146490,8100,8100,8100,8100,0
20231114,090600,5146490,8100,8100,8100,8100,0
20231114,090500,5146490,8100,8100,8100,8100,0
20231114,090400,5146490,8100,8100,8100,8100,0
20231114,090300,5146490,8100,8100,8100,8100,0
20231114,090200,5146490,8100,8100,8100,8100,20
20231114,090100,4984490,8100,8100,8100,8090,26
20231114,090000,4773950,8200,8050,8200,8050,593