KissMeData/064800/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,194000,131625190,1075,1075,1075,1075,421
20231114,193900,131625190,1075,1075,1075,1075,0
20231114,193800,131625190,1075,1075,1075,1075,0
20231114,193700,131625190,1075,1075,1075,1075,0
20231114,193600,131625190,1075,1075,1075,1075,0
20231114,193500,131625190,1075,1075,1075,1075,0
20231114,193400,131625190,1075,1075,1075,1075,0
20231114,193300,131625190,1075,1075,1075,1075,0
20231114,193200,131625190,1075,1075,1075,1075,0
20231114,193100,131625190,1075,1075,1075,1075,0
20231114,193000,131625190,1075,1075,1075,1075,0
20231114,192900,131625190,1075,1075,1075,1075,0
20231114,192800,131625190,1075,1075,1075,1075,0
20231114,192700,131625190,1075,1075,1075,1075,0
20231114,192600,131625190,1075,1075,1075,1075,0
20231114,192500,131625190,1075,1075,1075,1075,0
20231114,192400,131625190,1075,1075,1075,1075,0
20231114,192300,131625190,1075,1075,1075,1075,0
20231114,192200,131625190,1075,1075,1075,1075,0
20231114,192100,131625190,1075,1075,1075,1075,0
20231114,192000,131625190,1075,1075,1075,1075,0
20231114,191900,131625190,1075,1075,1075,1075,0
20231114,191800,131625190,1075,1075,1075,1075,0
20231114,191700,131625190,1075,1075,1075,1075,0
20231114,191600,131625190,1075,1075,1075,1075,0
20231114,191500,131625190,1075,1075,1075,1075,0
20231114,191400,131625190,1075,1075,1075,1075,0
20231114,191300,131625190,1075,1075,1075,1075,0
20231114,191200,131625190,1075,1075,1075,1075,0
20231114,191100,131625190,1075,1075,1075,1075,0
20231114,191000,131625190,1075,1075,1075,1075,421
20231114,190900,131625190,1075,1075,1075,1075,0
20231114,190800,131625190,1075,1075,1075,1075,0
20231114,190700,131625190,1075,1075,1075,1075,0
20231114,190600,131625190,1075,1075,1075,1075,0
20231114,190500,131625190,1075,1075,1075,1075,0
20231114,190400,131625190,1075,1075,1075,1075,0
20231114,190300,131625190,1075,1075,1075,1075,0
20231114,190200,131625190,1075,1075,1075,1075,0
20231114,190100,131625190,1075,1075,1075,1075,0
20231114,190000,131625190,1075,1075,1075,1075,0
20231114,185900,131625190,1075,1075,1075,1075,0
20231114,185800,131625190,1075,1075,1075,1075,0
20231114,185700,131625190,1075,1075,1075,1075,0
20231114,185600,131625190,1075,1075,1075,1075,0
20231114,185500,131625190,1075,1075,1075,1075,0
20231114,185400,131625190,1075,1075,1075,1075,0
20231114,185300,131625190,1075,1075,1075,1075,0
20231114,185200,131625190,1075,1075,1075,1075,0
20231114,185100,131625190,1075,1075,1075,1075,0
20231114,185000,131625190,1075,1075,1075,1075,0
20231114,184900,131625190,1075,1075,1075,1075,0
20231114,184800,131625190,1075,1075,1075,1075,0
20231114,184700,131625190,1075,1075,1075,1075,0
20231114,184600,131625190,1075,1075,1075,1075,0
20231114,184500,131625190,1075,1075,1075,1075,0
20231114,184400,131625190,1075,1075,1075,1075,0
20231114,184300,131625190,1075,1075,1075,1075,0
20231114,184200,131625190,1075,1075,1075,1075,0
20231114,184100,131625190,1075,1075,1075,1075,0
20231114,184000,131625190,1075,1075,1075,1075,421
20231114,183900,131625190,1075,1075,1075,1075,0
20231114,183800,131625190,1075,1075,1075,1075,0
20231114,183700,131625190,1075,1075,1075,1075,0
20231114,183600,131625190,1075,1075,1075,1075,0
20231114,183500,131625190,1075,1075,1075,1075,0
20231114,183400,131625190,1075,1075,1075,1075,0
20231114,183300,131625190,1075,1075,1075,1075,0
20231114,183200,131625190,1075,1075,1075,1075,0
20231114,183100,131625190,1075,1075,1075,1075,0
20231114,183000,131625190,1075,1075,1075,1075,0
20231114,182900,131625190,1075,1075,1075,1075,0
20231114,182800,131625190,1075,1075,1075,1075,0
20231114,182700,131625190,1075,1075,1075,1075,0
20231114,182600,131625190,1075,1075,1075,1075,0
20231114,182500,131625190,1075,1075,1075,1075,0
20231114,182400,131625190,1075,1075,1075,1075,0
20231114,182300,131625190,1075,1075,1075,1075,0
20231114,182200,131625190,1075,1075,1075,1075,0
20231114,182100,131625190,1075,1075,1075,1075,0
20231114,182000,131625190,1075,1075,1075,1075,0
20231114,181900,131625190,1075,1075,1075,1075,0
20231114,181800,131625190,1075,1075,1075,1075,0
20231114,181700,131625190,1075,1075,1075,1075,0
20231114,181600,131625190,1075,1075,1075,1075,0
20231114,181500,131625190,1075,1075,1075,1075,0
20231114,181400,131625190,1075,1075,1075,1075,0
20231114,181300,131625190,1075,1075,1075,1075,0
20231114,181200,131625190,1075,1075,1075,1075,0
20231114,181100,131625190,1075,1075,1075,1075,0
20231114,181000,131625190,1075,1075,1075,1075,421
20231114,180900,131625190,1075,1075,1075,1075,0
20231114,180800,131625190,1075,1075,1075,1075,0
20231114,180700,131625190,1075,1075,1075,1075,0
20231114,180600,131625190,1075,1075,1075,1075,0
20231114,180500,131625190,1075,1075,1075,1075,0
20231114,180400,131625190,1075,1075,1075,1075,0
20231114,180300,131625190,1075,1075,1075,1075,0
20231114,180200,131625190,1075,1075,1075,1075,0
20231114,180100,131625190,1075,1075,1075,1075,0
20231114,180000,131625190,1075,1075,1075,1075,0
20231114,175900,131625190,1075,1075,1075,1075,0
20231114,175800,131625190,1075,1075,1075,1075,0
20231114,175700,131625190,1075,1075,1075,1075,0
20231114,175600,131625190,1075,1075,1075,1075,0
20231114,175500,131625190,1075,1075,1075,1075,0
20231114,175400,131625190,1075,1075,1075,1075,0
20231114,175300,131625190,1075,1075,1075,1075,0
20231114,175200,131625190,1075,1075,1075,1075,0
20231114,175100,131625190,1075,1075,1075,1075,0
20231114,175000,131625190,1075,1075,1075,1075,0
20231114,174900,131625190,1075,1075,1075,1075,0
20231114,174800,131625190,1075,1075,1075,1075,0
20231114,174700,131625190,1075,1075,1075,1075,0
20231114,174600,131625190,1075,1075,1075,1075,0
20231114,174500,131625190,1075,1075,1075,1075,0
20231114,174400,131625190,1075,1075,1075,1075,0
20231114,174300,131625190,1075,1075,1075,1075,0
20231114,174200,131625190,1075,1075,1075,1075,0
20231114,174100,131625190,1075,1075,1075,1075,0
20231114,174000,131625190,1075,1075,1075,1075,421
20231114,173900,131625190,1075,1075,1075,1075,0
20231114,173800,131625190,1075,1075,1075,1075,0
20231114,173700,131625190,1075,1075,1075,1075,0
20231114,173600,131625190,1075,1075,1075,1075,0
20231114,173500,131625190,1075,1075,1075,1075,0
20231114,173400,131625190,1075,1075,1075,1075,0
20231114,173300,131625190,1075,1075,1075,1075,0
20231114,173200,131625190,1075,1075,1075,1075,0
20231114,173100,131625190,1075,1075,1075,1075,0
20231114,173000,131625190,1075,1075,1075,1075,0
20231114,172900,131625190,1075,1075,1075,1075,0
20231114,172800,131625190,1075,1075,1075,1075,0
20231114,172700,131625190,1075,1075,1075,1075,0
20231114,172600,131625190,1075,1075,1075,1075,0
20231114,172500,131625190,1075,1075,1075,1075,0
20231114,172400,131625190,1075,1075,1075,1075,0
20231114,172300,131625190,1075,1075,1075,1075,0
20231114,172200,131625190,1075,1075,1075,1075,0
20231114,172100,131625190,1075,1075,1075,1075,0
20231114,172000,131625190,1075,1075,1075,1075,0
20231114,171900,131625190,1075,1075,1075,1075,0
20231114,171800,131625190,1075,1075,1075,1075,0
20231114,171700,131625190,1075,1075,1075,1075,0
20231114,171600,131625190,1075,1075,1075,1075,0
20231114,171500,131625190,1075,1075,1075,1075,0
20231114,171400,131625190,1075,1075,1075,1075,0
20231114,171300,131625190,1075,1075,1075,1075,0
20231114,171200,131625190,1075,1075,1075,1075,0
20231114,171100,131625190,1075,1075,1075,1075,0
20231114,171000,131625190,1075,1075,1075,1075,421
20231114,170900,131625190,1075,1075,1075,1075,0
20231114,170800,131625190,1075,1075,1075,1075,0
20231114,170700,131625190,1075,1075,1075,1075,0
20231114,170600,131625190,1075,1075,1075,1075,0
20231114,170500,131625190,1075,1075,1075,1075,0
20231114,170400,131625190,1075,1075,1075,1075,0
20231114,170300,131625190,1075,1075,1075,1075,0
20231114,170200,131625190,1075,1075,1075,1075,0
20231114,170100,131625190,1075,1075,1075,1075,0
20231114,170000,131625190,1075,1075,1075,1075,0
20231114,165900,131625190,1075,1075,1075,1075,0
20231114,165800,131625190,1075,1075,1075,1075,0
20231114,165700,131625190,1075,1075,1075,1075,0
20231114,165600,131625190,1075,1075,1075,1075,0
20231114,165500,131625190,1075,1075,1075,1075,0
20231114,165400,131625190,1075,1075,1075,1075,0
20231114,165300,131625190,1075,1075,1075,1075,0
20231114,165200,131625190,1075,1075,1075,1075,0
20231114,165100,131625190,1075,1075,1075,1075,0
20231114,165000,131625190,1075,1075,1075,1075,0
20231114,164900,131625190,1075,1075,1075,1075,0
20231114,164800,131625190,1075,1075,1075,1075,0
20231114,164700,131625190,1075,1075,1075,1075,0
20231114,164600,131625190,1075,1075,1075,1075,0
20231114,164500,131625190,1075,1075,1075,1075,0
20231114,164400,131625190,1075,1075,1075,1075,0
20231114,164300,131625190,1075,1075,1075,1075,0
20231114,164200,131625190,1075,1075,1075,1075,0
20231114,164100,131625190,1075,1075,1075,1075,0
20231114,164000,131625190,1075,1075,1075,1075,421
20231114,163900,131625190,1075,1075,1075,1075,0
20231114,163800,131625190,1075,1075,1075,1075,0
20231114,163700,131625190,1075,1075,1075,1075,0
20231114,163600,131625190,1075,1075,1075,1075,0
20231114,163500,131625190,1075,1075,1075,1075,0
20231114,163400,131625190,1075,1075,1075,1075,0
20231114,163300,131625190,1075,1075,1075,1075,0
20231114,163200,131625190,1075,1075,1075,1075,0
20231114,163100,131625190,1075,1075,1075,1075,0
20231114,163000,131625190,1075,1075,1075,1075,0
20231114,162900,131625190,1075,1075,1075,1075,0
20231114,162800,131625190,1075,1075,1075,1075,0
20231114,162700,131625190,1075,1075,1075,1075,0
20231114,162600,131625190,1075,1075,1075,1075,0
20231114,162500,131625190,1075,1075,1075,1075,0
20231114,162400,131625190,1075,1075,1075,1075,0
20231114,162300,131625190,1075,1075,1075,1075,0
20231114,162200,131625190,1075,1075,1075,1075,0
20231114,162100,131625190,1075,1075,1075,1075,0
20231114,162000,131625190,1075,1075,1075,1075,0
20231114,161900,131625190,1075,1075,1075,1075,0
20231114,161800,131625190,1075,1075,1075,1075,0
20231114,161700,131625190,1075,1075,1075,1075,0
20231114,161600,131625190,1075,1075,1075,1075,0
20231114,161500,131625190,1075,1075,1075,1075,0
20231114,161400,131625190,1075,1075,1075,1075,0
20231114,161300,131625190,1075,1075,1075,1075,0
20231114,161200,131625190,1075,1075,1075,1075,0
20231114,161100,131625190,1075,1075,1075,1075,0
20231114,161000,131625190,1075,1075,1075,1075,421
20231114,160900,131625190,1075,1075,1075,1075,0
20231114,160800,131625190,1075,1075,1075,1075,0
20231114,160700,131625190,1075,1075,1075,1075,0
20231114,160600,131625190,1075,1075,1075,1075,0
20231114,160500,131625190,1075,1075,1075,1075,0
20231114,160400,131625190,1075,1075,1075,1075,0
20231114,160300,131625190,1075,1075,1075,1075,0
20231114,160200,131625190,1075,1075,1075,1075,0
20231114,160100,131625190,1075,1075,1075,1075,0
20231114,160000,131625190,1075,1075,1075,1075,0
20231114,155900,131625190,1075,1075,1075,1075,0
20231114,155800,131625190,1075,1075,1075,1075,0
20231114,155700,131625190,1075,1075,1075,1075,0
20231114,155600,131625190,1075,1075,1075,1075,0
20231114,155500,131625190,1075,1075,1075,1075,0
20231114,155400,131625190,1075,1075,1075,1075,0
20231114,155300,131625190,1075,1075,1075,1075,0
20231114,155200,131625190,1075,1075,1075,1075,0
20231114,155100,131625190,1075,1075,1075,1075,0
20231114,155000,131625190,1075,1075,1075,1075,0
20231114,154900,131625190,1075,1075,1075,1075,0
20231114,154800,131625190,1075,1075,1075,1075,0
20231114,154700,131625190,1075,1075,1075,1075,0
20231114,154600,131625190,1075,1075,1075,1075,0
20231114,154500,131625190,1075,1075,1075,1075,0
20231114,154400,131625190,1075,1075,1075,1075,0
20231114,154300,131625190,1075,1075,1075,1075,0
20231114,154200,131625190,1075,1075,1075,1075,0
20231114,154100,131625190,1075,1075,1075,1075,0
20231114,154000,131625190,1075,1075,1075,1075,421
20231114,153900,131625190,1075,1075,1075,1075,0
20231114,153800,131625190,1075,1075,1075,1075,0
20231114,153700,131625190,1075,1075,1075,1075,0
20231114,153600,131625190,1075,1075,1075,1075,0
20231114,153500,131625190,1075,1075,1075,1075,0
20231114,153400,131625190,1075,1075,1075,1075,0
20231114,153300,131625190,1075,1075,1075,1075,0
20231114,153200,131625190,1075,1075,1075,1075,0
20231114,153100,131625190,1075,1075,1075,1075,0
20231114,153000,131625190,1075,1075,1075,1075,421
20231114,152900,131172615,1075,1075,1075,1075,0
20231114,152800,131172615,1075,1075,1075,1075,0
20231114,152700,131172615,1075,1075,1075,1075,0
20231114,152600,131172615,1075,1075,1075,1075,0
20231114,152500,131172615,1075,1075,1075,1075,0
20231114,152400,131172615,1075,1075,1075,1075,0
20231114,152300,131172615,1075,1075,1075,1075,0
20231114,152200,131172615,1075,1075,1075,1075,0
20231114,152100,131172615,1075,1075,1075,1075,0
20231114,152000,131172615,1075,1075,1075,1075,0
20231114,151900,131172615,1075,1075,1075,1075,20
20231114,151800,131151115,1075,1069,1075,1069,194
20231114,151700,130943723,1075,1075,1075,1075,108
20231114,151600,130827623,1075,1075,1075,1075,0
20231114,151500,130827623,1075,1075,1075,1075,0
20231114,151400,130827623,1075,1075,1075,1075,10001
20231114,151300,120076548,1073,1073,1073,1073,0
20231114,151200,120076548,1073,1073,1073,1073,0
20231114,151100,120076548,1073,1073,1073,1073,0
20231114,151000,120076548,1073,1073,1073,1073,0
20231114,150900,120076548,1073,1073,1073,1073,0
20231114,150800,120076548,1073,1073,1073,1073,0
20231114,150700,120076548,1073,1073,1073,1073,0
20231114,150600,120076548,1073,1073,1073,1073,0
20231114,150500,120076548,1073,1073,1073,1073,0
20231114,150400,120076548,1073,1073,1073,1073,0
20231114,150300,120076548,1073,1074,1074,1073,5
20231114,150200,120071181,1075,1075,1075,1075,0
20231114,150100,120071181,1075,1074,1075,1074,10013
20231114,150000,109308834,1074,1073,1074,1073,61
20231114,145900,109243370,1073,1073,1073,1073,500
20231114,145800,108706870,1074,1074,1074,1074,0
20231114,145700,108706870,1074,1074,1074,1074,0
20231114,145600,108706870,1074,1074,1074,1074,0
20231114,145500,108706870,1074,1074,1074,1074,0
20231114,145400,108706870,1074,1074,1074,1074,0
20231114,145300,108706870,1074,1074,1074,1074,0
20231114,145200,108706870,1074,1074,1074,1074,0
20231114,145100,108706870,1074,1074,1074,1074,0
20231114,145000,108706870,1074,1074,1074,1074,0
20231114,144900,108706870,1074,1074,1074,1074,0
20231114,144800,108706870,1074,1074,1074,1074,0
20231114,144700,108706870,1074,1074,1074,1074,0
20231114,144600,108706870,1074,1074,1074,1074,0
20231114,144500,108706870,1074,1074,1074,1074,0
20231114,144400,108706870,1074,1074,1074,1074,0
20231114,144300,108706870,1074,1074,1074,1074,0
20231114,144200,108706870,1074,1074,1074,1074,0
20231114,144100,108706870,1074,1074,1074,1074,0
20231114,144000,108706870,1074,1074,1074,1074,1
20231114,143900,108705796,1074,1074,1074,1074,0
20231114,143800,108705796,1074,1074,1074,1074,0
20231114,143700,108705796,1074,1074,1074,1074,0
20231114,143600,108705796,1074,1074,1074,1074,14
20231114,143500,108690760,1075,1075,1075,1075,0
20231114,143400,108690760,1075,1075,1075,1075,0
20231114,143300,108690760,1075,1075,1075,1075,0
20231114,143200,108690760,1075,1075,1075,1075,0
20231114,143100,108690760,1075,1075,1075,1075,0
20231114,143000,108690760,1075,1075,1075,1075,0
20231114,142900,108690760,1075,1074,1075,1074,50
20231114,142800,108637047,1074,1074,1074,1074,0
20231114,142700,108637047,1074,1074,1074,1074,5
20231114,142600,108631677,1074,1074,1074,1074,0
20231114,142500,108631677,1074,1074,1074,1074,0
20231114,142400,108631677,1074,1074,1074,1074,0
20231114,142300,108631677,1074,1074,1074,1074,0
20231114,142200,108631677,1074,1074,1074,1074,0
20231114,142100,108631677,1074,1074,1074,1074,1
20231114,142000,108630603,1066,1066,1066,1066,0
20231114,141900,108630603,1066,1066,1066,1066,0
20231114,141800,108630603,1066,1066,1066,1066,0
20231114,141700,108630603,1066,1066,1066,1066,0
20231114,141600,108630603,1066,1066,1066,1066,0
20231114,141500,108630603,1066,1066,1066,1066,0
20231114,141400,108630603,1066,1066,1066,1066,0
20231114,141300,108630603,1066,1066,1066,1066,0
20231114,141200,108630603,1066,1066,1066,1066,0
20231114,141100,108630603,1066,1066,1066,1066,3
20231114,141000,108627405,1075,1075,1075,1075,0
20231114,140900,108627405,1075,1075,1075,1075,1
20231114,140800,108626330,1075,1075,1075,1075,0
20231114,140700,108626330,1075,1075,1075,1075,0
20231114,140600,108626330,1075,1075,1075,1075,0
20231114,140500,108626330,1075,1075,1075,1075,10
20231114,140400,108615580,1075,1075,1075,1075,0
20231114,140300,108615580,1075,1075,1075,1075,0
20231114,140200,108615580,1075,1075,1075,1075,0
20231114,140100,108615580,1075,1075,1075,1075,0
20231114,140000,108615580,1075,1074,1075,1074,100
20231114,135900,108508101,1075,1075,1075,1075,0
20231114,135800,108508101,1075,1075,1075,1075,0
20231114,135700,108508101,1075,1075,1075,1075,0
20231114,135600,108508101,1075,1075,1075,1075,0
20231114,135500,108508101,1075,1075,1075,1075,0
20231114,135400,108508101,1075,1075,1075,1075,0
20231114,135300,108508101,1075,1075,1075,1075,0
20231114,135200,108508101,1075,1075,1075,1075,0
20231114,135100,108508101,1075,1075,1075,1075,0
20231114,135000,108508101,1075,1075,1075,1075,0
20231114,134900,108508101,1075,1075,1075,1075,0
20231114,134800,108508101,1075,1075,1075,1075,0
20231114,134700,108508101,1075,1075,1075,1075,0
20231114,134600,108508101,1075,1075,1075,1075,0
20231114,134500,108508101,1075,1074,1075,1074,100
20231114,134400,108400614,1075,1075,1075,1075,0
20231114,134300,108400614,1075,1075,1075,1075,0
20231114,134200,108400614,1075,1075,1075,1075,0
20231114,134100,108400614,1075,1075,1075,1075,0
20231114,134000,108400614,1075,1075,1075,1075,0
20231114,133900,108400614,1075,1075,1075,1075,1
20231114,133800,108399539,1075,1075,1075,1075,0
20231114,133700,108399539,1075,1075,1075,1075,0
20231114,133600,108399539,1075,1075,1075,1075,0
20231114,133500,108399539,1075,1075,1075,1075,0
20231114,133400,108399539,1075,1075,1075,1075,0
20231114,133300,108399539,1075,1075,1075,1075,0
20231114,133200,108399539,1075,1075,1075,1075,0
20231114,133100,108399539,1075,1075,1075,1075,0
20231114,133000,108399539,1075,1075,1075,1075,0
20231114,132900,108399539,1075,1075,1075,1075,0
20231114,132800,108399539,1075,1075,1075,1075,0
20231114,132700,108399539,1075,1075,1075,1075,0
20231114,132600,108399539,1075,1075,1075,1075,0
20231114,132500,108399539,1075,1075,1075,1075,0
20231114,132400,108399539,1075,1075,1075,1075,0
20231114,132300,108399539,1075,1075,1075,1075,0
20231114,132200,108399539,1075,1075,1075,1075,10000
20231114,132100,97649539,1075,1075,1075,1075,0
20231114,132000,97649539,1075,1075,1075,1075,0
20231114,131900,97649539,1075,1075,1075,1075,0
20231114,131800,97649539,1075,1075,1075,1075,0
20231114,131700,97649539,1075,1075,1075,1075,0
20231114,131600,97649539,1075,1074,1075,1074,2
20231114,131500,97647390,1074,1074,1074,1074,0
20231114,131400,97647390,1074,1074,1074,1074,0
20231114,131300,97647390,1074,1074,1074,1074,1
20231114,131200,97646316,1063,1063,1063,1063,0
20231114,131100,97646316,1063,1063,1063,1063,0
20231114,131000,97646316,1063,1063,1063,1063,0
20231114,130900,97646316,1063,1063,1063,1063,0
20231114,130800,97646316,1063,1063,1063,1063,0
20231114,130700,97646316,1063,1063,1063,1063,0
20231114,130600,97646316,1063,1065,1075,1062,10005
20231114,130500,86921158,1065,1065,1065,1065,0
20231114,130400,86921158,1065,1065,1065,1065,0
20231114,130300,86921158,1065,1065,1065,1065,0
20231114,130200,86921158,1065,1065,1065,1065,0
20231114,130100,86921158,1065,1065,1065,1065,0
20231114,130000,86921158,1065,1066,1066,1065,2673
20231114,125900,84071806,1066,1066,1066,1066,15
20231114,125800,84055816,1060,1060,1060,1060,0
20231114,125700,84055816,1060,1069,1074,1060,50003
20231114,125600,30893198,1074,1074,1074,1074,0
20231114,125500,30893198,1074,1074,1074,1074,0
20231114,125400,30893198,1074,1074,1074,1074,0
20231114,125300,30893198,1074,1074,1074,1074,0
20231114,125200,30893198,1074,1074,1074,1074,0
20231114,125100,30893198,1074,1074,1074,1074,1
20231114,125000,30892124,1075,1075,1075,1075,0
20231114,124900,30892124,1075,1075,1075,1075,0
20231114,124800,30892124,1075,1075,1075,1075,0
20231114,124700,30892124,1075,1075,1075,1075,0
20231114,124600,30892124,1075,1075,1075,1075,0
20231114,124500,30892124,1075,1075,1075,1075,1633
20231114,124400,29136649,1068,1068,1068,1068,0
20231114,124300,29136649,1068,1068,1068,1068,0
20231114,124200,29136649,1068,1068,1068,1068,0
20231114,124100,29136649,1068,1068,1068,1068,0
20231114,124000,29136649,1068,1068,1068,1068,0
20231114,123900,29136649,1068,1070,1070,1068,5000
20231114,123800,23788516,1070,1075,1075,1070,6000
20231114,123700,17341233,1076,1076,1076,1076,0
20231114,123600,17341233,1076,1076,1076,1076,448
20231114,123500,16859185,1076,1076,1076,1076,1000
20231114,123400,15783185,1076,1076,1076,1076,0
20231114,123300,15783185,1076,1076,1076,1076,168
20231114,123200,15602417,1076,1076,1076,1076,0
20231114,123100,15602417,1076,1076,1076,1076,904
20231114,123000,14629713,1076,1076,1076,1076,0
20231114,122900,14629713,1076,1076,1076,1076,0
20231114,122800,14629713,1076,1076,1076,1076,0
20231114,122700,14629713,1076,1076,1076,1076,0
20231114,122600,14629713,1076,1076,1076,1076,0
20231114,122500,14629713,1076,1076,1076,1076,0
20231114,122400,14629713,1076,1076,1076,1076,0
20231114,122300,14629713,1076,1076,1076,1076,0
20231114,122200,14629713,1076,1076,1076,1076,0
20231114,122100,14629713,1076,1076,1076,1076,0
20231114,122000,14629713,1076,1076,1076,1076,0
20231114,121900,14629713,1076,1076,1076,1076,0
20231114,121800,14629713,1076,1076,1076,1076,0
20231114,121700,14629713,1076,1076,1076,1076,0
20231114,121600,14629713,1076,1076,1076,1076,0
20231114,121500,14629713,1076,1076,1076,1076,0
20231114,121400,14629713,1076,1076,1076,1076,0
20231114,121300,14629713,1076,1076,1076,1076,0
20231114,121200,14629713,1076,1076,1076,1076,0
20231114,121100,14629713,1076,1076,1076,1076,0
20231114,121000,14629713,1076,1076,1076,1076,0
20231114,120900,14629713,1076,1076,1076,1076,0
20231114,120800,14629713,1076,1076,1076,1076,0
20231114,120700,14629713,1076,1076,1076,1076,0
20231114,120600,14629713,1076,1076,1076,1076,110
20231114,120500,14511353,1076,1076,1076,1075,1066
20231114,120400,13365383,1075,1075,1075,1075,1
20231114,120300,13364308,1076,1076,1076,1076,0
20231114,120200,13364308,1076,1076,1076,1076,0
20231114,120100,13364308,1076,1076,1076,1076,0
20231114,120000,13364308,1076,1076,1076,1076,0
20231114,115900,13364308,1076,1076,1076,1076,2
20231114,115800,13362156,1076,1076,1076,1076,0
20231114,115700,13362156,1076,1076,1076,1076,0
20231114,115600,13362156,1076,1076,1076,1076,0
20231114,115500,13362156,1076,1076,1076,1076,0
20231114,115400,13362156,1076,1076,1076,1076,0
20231114,115300,13362156,1076,1076,1076,1076,0
20231114,115200,13362156,1076,1076,1076,1076,0
20231114,115100,13362156,1076,1076,1076,1076,0
20231114,115000,13362156,1076,1076,1076,1076,0
20231114,114900,13362156,1076,1076,1076,1076,0
20231114,114800,13362156,1076,1076,1076,1076,0
20231114,114700,13362156,1076,1076,1076,1076,0
20231114,114600,13362156,1076,1076,1076,1076,0
20231114,114500,13362156,1076,1076,1076,1076,54
20231114,114400,13304052,1076,1076,1076,1076,0
20231114,114300,13304052,1076,1076,1076,1076,0
20231114,114200,13304052,1076,1076,1076,1076,0
20231114,114100,13304052,1076,1076,1076,1076,0
20231114,114000,13304052,1076,1076,1076,1076,0
20231114,113900,13304052,1076,1076,1076,1076,0
20231114,113800,13304052,1076,1076,1076,1076,0
20231114,113700,13304052,1076,1076,1076,1076,0
20231114,113600,13304052,1076,1076,1076,1076,0
20231114,113500,13304052,1076,1076,1076,1076,0
20231114,113400,13304052,1076,1076,1076,1076,0
20231114,113300,13304052,1076,1076,1076,1076,5
20231114,113200,13298672,1076,1076,1076,1076,10
20231114,113100,13287912,1076,1076,1076,1076,0
20231114,113000,13287912,1076,1076,1076,1076,0
20231114,112900,13287912,1076,1076,1076,1076,0
20231114,112800,13287912,1076,1076,1076,1076,0
20231114,112700,13287912,1076,1076,1076,1076,0
20231114,112600,13287912,1076,1076,1076,1076,0
20231114,112500,13287912,1076,1076,1076,1076,0
20231114,112400,13287912,1076,1076,1076,1076,0
20231114,112300,13287912,1076,1076,1076,1076,0
20231114,112200,13287912,1076,1076,1076,1076,0
20231114,112100,13287912,1076,1076,1076,1076,2
20231114,112000,13285760,1076,1076,1076,1076,0
20231114,111900,13285760,1076,1076,1076,1076,0
20231114,111800,13285760,1076,1076,1076,1076,0
20231114,111700,13285760,1076,1076,1076,1076,0
20231114,111600,13285760,1076,1076,1076,1076,5
20231114,111500,13280380,1076,1076,1076,1076,0
20231114,111400,13280380,1076,1076,1076,1076,0
20231114,111300,13280380,1076,1076,1076,1076,14
20231114,111200,13265316,1076,1076,1076,1076,42
20231114,111100,13220124,1076,1076,1076,1076,178
20231114,111000,13028596,1076,1076,1076,1076,0
20231114,110900,13028596,1076,1076,1076,1076,0
20231114,110800,13028596,1076,1076,1076,1076,0
20231114,110700,13028596,1076,1076,1076,1076,0
20231114,110600,13028596,1076,1076,1076,1076,0
20231114,110500,13028596,1076,1076,1076,1076,0
20231114,110400,13028596,1076,1076,1076,1076,0
20231114,110300,13028596,1076,1076,1076,1076,0
20231114,110200,13028596,1076,1076,1076,1076,0
20231114,110100,13028596,1076,1076,1076,1076,0
20231114,110000,13028596,1076,1076,1076,1076,5
20231114,105900,13023216,1076,1076,1076,1076,0
20231114,105800,13023216,1076,1076,1076,1076,1
20231114,105700,13022140,1076,1076,1076,1076,0
20231114,105600,13022140,1076,1076,1076,1076,1
20231114,105500,13021064,1073,1076,1076,1073,407
20231114,105400,12584350,1073,1073,1073,1073,0
20231114,105300,12584350,1073,1072,1073,1072,1594
20231114,105200,10875246,1066,1068,1068,1066,1804
20231114,105100,8952066,1076,1076,1076,1076,0
20231114,105000,8952066,1076,1076,1076,1076,0
20231114,104900,8952066,1076,1076,1076,1076,0
20231114,104800,8952066,1076,1076,1076,1076,0
20231114,104700,8952066,1076,1076,1076,1076,0
20231114,104600,8952066,1076,1076,1076,1076,0
20231114,104500,8952066,1076,1076,1076,1076,0
20231114,104400,8952066,1076,1076,1076,1076,0
20231114,104300,8952066,1076,1076,1076,1076,0
20231114,104200,8952066,1076,1076,1076,1076,0
20231114,104100,8952066,1076,1076,1076,1076,0
20231114,104000,8952066,1076,1076,1076,1076,0
20231114,103900,8952066,1076,1076,1076,1076,0
20231114,103800,8952066,1076,1076,1076,1076,0
20231114,103700,8952066,1076,1076,1076,1076,0
20231114,103600,8952066,1076,1076,1076,1076,0
20231114,103500,8952066,1076,1076,1076,1076,0
20231114,103400,8952066,1076,1076,1076,1076,0
20231114,103300,8952066,1076,1076,1076,1076,1
20231114,103200,8950990,1068,1068,1068,1068,415
20231114,103100,8507770,1078,1078,1078,1078,0
20231114,103000,8507770,1078,1078,1078,1078,0
20231114,102900,8507770,1078,1078,1078,1078,0
20231114,102800,8507770,1078,1078,1078,1078,0
20231114,102700,8507770,1078,1078,1078,1078,0
20231114,102600,8507770,1078,1078,1078,1078,0
20231114,102500,8507770,1078,1078,1078,1078,0
20231114,102400,8507770,1078,1078,1078,1078,0
20231114,102300,8507770,1078,1078,1078,1078,0
20231114,102200,8507770,1078,1078,1078,1078,0
20231114,102100,8507770,1078,1078,1078,1078,0
20231114,102000,8507770,1078,1078,1078,1078,0
20231114,101900,8507770,1078,1078,1078,1078,0
20231114,101800,8507770,1078,1078,1078,1078,0
20231114,101700,8507770,1078,1078,1078,1078,0
20231114,101600,8507770,1078,1076,1078,1076,1111
20231114,101500,7310532,1078,1078,1078,1078,0
20231114,101400,7310532,1078,1078,1078,1078,0
20231114,101300,7310532,1078,1078,1078,1078,0
20231114,101200,7310532,1078,1078,1078,1078,0
20231114,101100,7310532,1078,1078,1078,1078,0
20231114,101000,7310532,1078,1078,1078,1078,0
20231114,100900,7310532,1078,1078,1078,1078,0
20231114,100800,7310532,1078,1078,1078,1078,0
20231114,100700,7310532,1078,1078,1078,1078,0
20231114,100600,7310532,1078,1078,1078,1078,0
20231114,100500,7310532,1078,1078,1078,1078,0
20231114,100400,7310532,1078,1078,1078,1078,0
20231114,100300,7310532,1078,1078,1078,1078,0
20231114,100200,7310532,1078,1078,1078,1078,0
20231114,100100,7310532,1078,1078,1078,1078,0
20231114,100000,7310532,1078,1078,1078,1078,0
20231114,095900,7310532,1078,1078,1078,1078,0
20231114,095800,7310532,1078,1078,1078,1078,0
20231114,095700,7310532,1078,1078,1078,1078,0
20231114,095600,7310532,1078,1078,1078,1078,0
20231114,095500,7310532,1078,1078,1078,1078,0
20231114,095400,7310532,1078,1078,1078,1078,0
20231114,095300,7310532,1078,1075,1079,1075,7
20231114,095200,7303000,1078,1078,1078,1078,0
20231114,095100,7303000,1078,1078,1078,1078,0
20231114,095000,7303000,1078,1078,1078,1078,0
20231114,094900,7303000,1078,1078,1078,1078,0
20231114,094800,7303000,1078,1078,1078,1078,0
20231114,094700,7303000,1078,1078,1078,1078,0
20231114,094600,7303000,1078,1078,1078,1078,0
20231114,094500,7303000,1078,1078,1078,1078,0
20231114,094400,7303000,1078,1078,1078,1078,59
20231114,094300,7239398,1078,1078,1078,1078,17
20231114,094200,7221072,1078,1078,1078,1078,1
20231114,094100,7219994,1079,1079,1079,1079,0
20231114,094000,7219994,1079,1079,1079,1079,0
20231114,093900,7219994,1079,1070,1079,1065,5284
20231114,093800,1553065,1070,1070,1070,1070,0
20231114,093700,1553065,1070,1070,1070,1070,0
20231114,093600,1553065,1070,1070,1070,1070,0
20231114,093500,1553065,1070,1070,1070,1070,30
20231114,093400,1520965,1070,1070,1070,1070,0
20231114,093300,1520965,1070,1070,1070,1070,5
20231114,093200,1515615,1070,1070,1070,1070,16
20231114,093100,1498495,1070,1070,1070,1070,0
20231114,093000,1498495,1070,1070,1070,1070,0
20231114,092900,1498495,1070,1070,1070,1070,6
20231114,092800,1492075,1070,1070,1070,1070,0
20231114,092700,1492075,1070,1070,1070,1070,30
20231114,092600,1459975,1070,1070,1070,1070,0
20231114,092500,1459975,1070,1070,1070,1070,0
20231114,092400,1459975,1070,1070,1070,1070,1050
20231114,092300,336475,1075,1075,1075,1075,0
20231114,092200,336475,1075,1075,1075,1075,58
20231114,092100,274125,1075,1075,1075,1075,50
20231114,092000,220375,1075,1075,1075,1075,0
20231114,091900,220375,1075,1075,1075,1075,0
20231114,091800,220375,1075,1075,1075,1075,0
20231114,091700,220375,1075,1075,1075,1075,0
20231114,091600,220375,1075,1075,1075,1075,0
20231114,091500,220375,1075,1075,1075,1075,0
20231114,091400,220375,1075,1075,1075,1075,0
20231114,091300,220375,1075,1075,1075,1075,0
20231114,091200,220375,1075,1075,1075,1075,0
20231114,091100,220375,1075,1075,1075,1075,0
20231114,091000,220375,1075,1075,1075,1075,1
20231114,090900,219300,1075,1075,1075,1075,0
20231114,090800,219300,1075,1075,1075,1075,2
20231114,090700,217150,1075,1075,1075,1075,0
20231114,090600,217150,1075,1075,1075,1075,0
20231114,090500,217150,1075,1075,1075,1075,0
20231114,090400,217150,1075,1075,1075,1075,0
20231114,090300,217150,1075,1075,1075,1075,0
20231114,090200,217150,1075,1075,1075,1075,0
20231114,090100,217150,1075,1075,1075,1075,0
20231114,090000,217150,1075,1075,1075,1075,202