KissMeData/084870/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,195400,146127255,2010,2010,2010,2010,3778
20231114,195300,146127255,2010,2010,2010,2010,0
20231114,195200,146127255,2010,2010,2010,2010,0
20231114,195100,146127255,2010,2010,2010,2010,0
20231114,195000,146127255,2010,2010,2010,2010,0
20231114,194900,146127255,2010,2010,2010,2010,0
20231114,194800,146127255,2010,2010,2010,2010,0
20231114,194700,146127255,2010,2010,2010,2010,0
20231114,194600,146127255,2010,2010,2010,2010,0
20231114,194500,146127255,2010,2010,2010,2010,0
20231114,194400,146127255,2010,2010,2010,2010,0
20231114,194300,146127255,2010,2010,2010,2010,0
20231114,194200,146127255,2010,2010,2010,2010,0
20231114,194100,146127255,2010,2010,2010,2010,0
20231114,194000,146127255,2010,2010,2010,2010,0
20231114,193900,146127255,2010,2010,2010,2010,0
20231114,193800,146127255,2010,2010,2010,2010,0
20231114,193700,146127255,2010,2010,2010,2010,0
20231114,193600,146127255,2010,2010,2010,2010,0
20231114,193500,146127255,2010,2010,2010,2010,0
20231114,193400,146127255,2010,2010,2010,2010,0
20231114,193300,146127255,2010,2010,2010,2010,0
20231114,193200,146127255,2010,2010,2010,2010,0
20231114,193100,146127255,2010,2010,2010,2010,0
20231114,193000,146127255,2010,2010,2010,2010,0
20231114,192900,146127255,2010,2010,2010,2010,0
20231114,192800,146127255,2010,2010,2010,2010,0
20231114,192700,146127255,2010,2010,2010,2010,0
20231114,192600,146127255,2010,2010,2010,2010,0
20231114,192500,146127255,2010,2010,2010,2010,0
20231114,192400,146127255,2010,2010,2010,2010,3778
20231114,192300,146127255,2010,2010,2010,2010,0
20231114,192200,146127255,2010,2010,2010,2010,0
20231114,192100,146127255,2010,2010,2010,2010,0
20231114,192000,146127255,2010,2010,2010,2010,0
20231114,191900,146127255,2010,2010,2010,2010,0
20231114,191800,146127255,2010,2010,2010,2010,0
20231114,191700,146127255,2010,2010,2010,2010,0
20231114,191600,146127255,2010,2010,2010,2010,0
20231114,191500,146127255,2010,2010,2010,2010,0
20231114,191400,146127255,2010,2010,2010,2010,0
20231114,191300,146127255,2010,2010,2010,2010,0
20231114,191200,146127255,2010,2010,2010,2010,0
20231114,191100,146127255,2010,2010,2010,2010,0
20231114,191000,146127255,2010,2010,2010,2010,0
20231114,190900,146127255,2010,2010,2010,2010,0
20231114,190800,146127255,2010,2010,2010,2010,0
20231114,190700,146127255,2010,2010,2010,2010,0
20231114,190600,146127255,2010,2010,2010,2010,0
20231114,190500,146127255,2010,2010,2010,2010,0
20231114,190400,146127255,2010,2010,2010,2010,0
20231114,190300,146127255,2010,2010,2010,2010,0
20231114,190200,146127255,2010,2010,2010,2010,0
20231114,190100,146127255,2010,2010,2010,2010,0
20231114,190000,146127255,2010,2010,2010,2010,0
20231114,185900,146127255,2010,2010,2010,2010,0
20231114,185800,146127255,2010,2010,2010,2010,0
20231114,185700,146127255,2010,2010,2010,2010,0
20231114,185600,146127255,2010,2010,2010,2010,0
20231114,185500,146127255,2010,2010,2010,2010,0
20231114,185400,146127255,2010,2010,2010,2010,3778
20231114,185300,146127255,2010,2010,2010,2010,0
20231114,185200,146127255,2010,2010,2010,2010,0
20231114,185100,146127255,2010,2010,2010,2010,0
20231114,185000,146127255,2010,2010,2010,2010,0
20231114,184900,146127255,2010,2010,2010,2010,0
20231114,184800,146127255,2010,2010,2010,2010,0
20231114,184700,146127255,2010,2010,2010,2010,0
20231114,184600,146127255,2010,2010,2010,2010,0
20231114,184500,146127255,2010,2010,2010,2010,0
20231114,184400,146127255,2010,2010,2010,2010,0
20231114,184300,146127255,2010,2010,2010,2010,0
20231114,184200,146127255,2010,2010,2010,2010,0
20231114,184100,146127255,2010,2010,2010,2010,0
20231114,184000,146127255,2010,2010,2010,2010,0
20231114,183900,146127255,2010,2010,2010,2010,0
20231114,183800,146127255,2010,2010,2010,2010,0
20231114,183700,146127255,2010,2010,2010,2010,0
20231114,183600,146127255,2010,2010,2010,2010,0
20231114,183500,146127255,2010,2010,2010,2010,0
20231114,183400,146127255,2010,2010,2010,2010,0
20231114,183300,146127255,2010,2010,2010,2010,0
20231114,183200,146127255,2010,2010,2010,2010,0
20231114,183100,146127255,2010,2010,2010,2010,0
20231114,183000,146127255,2010,2010,2010,2010,0
20231114,182900,146127255,2010,2010,2010,2010,0
20231114,182800,146127255,2010,2010,2010,2010,0
20231114,182700,146127255,2010,2010,2010,2010,0
20231114,182600,146127255,2010,2010,2010,2010,0
20231114,182500,146127255,2010,2010,2010,2010,0
20231114,182400,146127255,2010,2010,2010,2010,3778
20231114,182300,146127255,2010,2010,2010,2010,0
20231114,182200,146127255,2010,2010,2010,2010,0
20231114,182100,146127255,2010,2010,2010,2010,0
20231114,182000,146127255,2010,2010,2010,2010,0
20231114,181900,146127255,2010,2010,2010,2010,0
20231114,181800,146127255,2010,2010,2010,2010,0
20231114,181700,146127255,2010,2010,2010,2010,0
20231114,181600,146127255,2010,2010,2010,2010,0
20231114,181500,146127255,2010,2010,2010,2010,0
20231114,181400,146127255,2010,2010,2010,2010,0
20231114,181300,146127255,2010,2010,2010,2010,0
20231114,181200,146127255,2010,2010,2010,2010,0
20231114,181100,146127255,2010,2010,2010,2010,0
20231114,181000,146127255,2010,2010,2010,2010,0
20231114,180900,146127255,2010,2010,2010,2010,0
20231114,180800,146127255,2010,2010,2010,2010,0
20231114,180700,146127255,2010,2010,2010,2010,0
20231114,180600,146127255,2010,2010,2010,2010,0
20231114,180500,146127255,2010,2010,2010,2010,0
20231114,180400,146127255,2010,2010,2010,2010,0
20231114,180300,146127255,2010,2010,2010,2010,0
20231114,180200,146127255,2010,2010,2010,2010,0
20231114,180100,146127255,2010,2010,2010,2010,0
20231114,180000,146127255,2010,2010,2010,2010,0
20231114,175900,146127255,2010,2010,2010,2010,0
20231114,175800,146127255,2010,2010,2010,2010,0
20231114,175700,146127255,2010,2010,2010,2010,0
20231114,175600,146127255,2010,2010,2010,2010,0
20231114,175500,146127255,2010,2010,2010,2010,0
20231114,175400,146127255,2010,2010,2010,2010,3778
20231114,175300,146127255,2010,2010,2010,2010,0
20231114,175200,146127255,2010,2010,2010,2010,0
20231114,175100,146127255,2010,2010,2010,2010,0
20231114,175000,146127255,2010,2010,2010,2010,0
20231114,174900,146127255,2010,2010,2010,2010,0
20231114,174800,146127255,2010,2010,2010,2010,0
20231114,174700,146127255,2010,2010,2010,2010,0
20231114,174600,146127255,2010,2010,2010,2010,0
20231114,174500,146127255,2010,2010,2010,2010,0
20231114,174400,146127255,2010,2010,2010,2010,0
20231114,174300,146127255,2010,2010,2010,2010,0
20231114,174200,146127255,2010,2010,2010,2010,0
20231114,174100,146127255,2010,2010,2010,2010,0
20231114,174000,146127255,2010,2010,2010,2010,0
20231114,173900,146127255,2010,2010,2010,2010,0
20231114,173800,146127255,2010,2010,2010,2010,0
20231114,173700,146127255,2010,2010,2010,2010,0
20231114,173600,146127255,2010,2010,2010,2010,0
20231114,173500,146127255,2010,2010,2010,2010,0
20231114,173400,146127255,2010,2010,2010,2010,0
20231114,173300,146127255,2010,2010,2010,2010,0
20231114,173200,146127255,2010,2010,2010,2010,0
20231114,173100,146127255,2010,2010,2010,2010,0
20231114,173000,146127255,2010,2010,2010,2010,0
20231114,172900,146127255,2010,2010,2010,2010,0
20231114,172800,146127255,2010,2010,2010,2010,0
20231114,172700,146127255,2010,2010,2010,2010,0
20231114,172600,146127255,2010,2010,2010,2010,0
20231114,172500,146127255,2010,2010,2010,2010,0
20231114,172400,146127255,2010,2010,2010,2010,3778
20231114,172300,146127255,2010,2010,2010,2010,0
20231114,172200,146127255,2010,2010,2010,2010,0
20231114,172100,146127255,2010,2010,2010,2010,0
20231114,172000,146127255,2010,2010,2010,2010,0
20231114,171900,146127255,2010,2010,2010,2010,0
20231114,171800,146127255,2010,2010,2010,2010,0
20231114,171700,146127255,2010,2010,2010,2010,0
20231114,171600,146127255,2010,2010,2010,2010,0
20231114,171500,146127255,2010,2010,2010,2010,0
20231114,171400,146127255,2010,2010,2010,2010,0
20231114,171300,146127255,2010,2010,2010,2010,0
20231114,171200,146127255,2010,2010,2010,2010,0
20231114,171100,146127255,2010,2010,2010,2010,0
20231114,171000,146127255,2010,2010,2010,2010,0
20231114,170900,146127255,2010,2010,2010,2010,0
20231114,170800,146127255,2010,2010,2010,2010,0
20231114,170700,146127255,2010,2010,2010,2010,0
20231114,170600,146127255,2010,2010,2010,2010,0
20231114,170500,146127255,2010,2010,2010,2010,0
20231114,170400,146127255,2010,2010,2010,2010,0
20231114,170300,146127255,2010,2010,2010,2010,0
20231114,170200,146127255,2010,2010,2010,2010,0
20231114,170100,146127255,2010,2010,2010,2010,0
20231114,170000,146127255,2010,2010,2010,2010,0
20231114,165900,146127255,2010,2010,2010,2010,0
20231114,165800,146127255,2010,2010,2010,2010,0
20231114,165700,146127255,2010,2010,2010,2010,0
20231114,165600,146127255,2010,2010,2010,2010,0
20231114,165500,146127255,2010,2010,2010,2010,0
20231114,165400,146127255,2010,2010,2010,2010,3778
20231114,165300,146127255,2010,2010,2010,2010,0
20231114,165200,146127255,2010,2010,2010,2010,0
20231114,165100,146127255,2010,2010,2010,2010,0
20231114,165000,146127255,2010,2010,2010,2010,0
20231114,164900,146127255,2010,2010,2010,2010,0
20231114,164800,146127255,2010,2010,2010,2010,0
20231114,164700,146127255,2010,2010,2010,2010,0
20231114,164600,146127255,2010,2010,2010,2010,0
20231114,164500,146127255,2010,2010,2010,2010,0
20231114,164400,146127255,2010,2010,2010,2010,0
20231114,164300,146127255,2010,2010,2010,2010,0
20231114,164200,146127255,2010,2010,2010,2010,0
20231114,164100,146127255,2010,2010,2010,2010,0
20231114,164000,146127255,2010,2010,2010,2010,0
20231114,163900,146127255,2010,2010,2010,2010,0
20231114,163800,146127255,2010,2010,2010,2010,0
20231114,163700,146127255,2010,2010,2010,2010,0
20231114,163600,146127255,2010,2010,2010,2010,0
20231114,163500,146127255,2010,2010,2010,2010,0
20231114,163400,146127255,2010,2010,2010,2010,0
20231114,163300,146127255,2010,2010,2010,2010,0
20231114,163200,146127255,2010,2010,2010,2010,0
20231114,163100,146127255,2010,2010,2010,2010,0
20231114,163000,146127255,2010,2010,2010,2010,0
20231114,162900,146127255,2010,2010,2010,2010,0
20231114,162800,146127255,2010,2010,2010,2010,0
20231114,162700,146127255,2010,2010,2010,2010,0
20231114,162600,146127255,2010,2010,2010,2010,0
20231114,162500,146127255,2010,2010,2010,2010,0
20231114,162400,146127255,2010,2010,2010,2010,3778
20231114,162300,146127255,2010,2010,2010,2010,0
20231114,162200,146127255,2010,2010,2010,2010,0
20231114,162100,146127255,2010,2010,2010,2010,0
20231114,162000,146127255,2010,2010,2010,2010,0
20231114,161900,146127255,2010,2010,2010,2010,0
20231114,161800,146127255,2010,2010,2010,2010,0
20231114,161700,146127255,2010,2010,2010,2010,0
20231114,161600,146127255,2010,2010,2010,2010,0
20231114,161500,146127255,2010,2010,2010,2010,0
20231114,161400,146127255,2010,2010,2010,2010,0
20231114,161300,146127255,2010,2010,2010,2010,0
20231114,161200,146127255,2010,2010,2010,2010,0
20231114,161100,146127255,2010,2010,2010,2010,0
20231114,161000,146127255,2010,2010,2010,2010,0
20231114,160900,146127255,2010,2010,2010,2010,0
20231114,160800,146127255,2010,2010,2010,2010,0
20231114,160700,146127255,2010,2010,2010,2010,0
20231114,160600,146127255,2010,2010,2010,2010,0
20231114,160500,146127255,2010,2010,2010,2010,0
20231114,160400,146127255,2010,2010,2010,2010,0
20231114,160300,146127255,2010,2010,2010,2010,0
20231114,160200,146127255,2010,2010,2010,2010,0
20231114,160100,146127255,2010,2010,2010,2010,0
20231114,160000,146127255,2010,2010,2010,2010,0
20231114,155900,146127255,2010,2010,2010,2010,0
20231114,155800,146127255,2010,2010,2010,2010,0
20231114,155700,146127255,2010,2010,2010,2010,0
20231114,155600,146127255,2010,2010,2010,2010,0
20231114,155500,146127255,2010,2010,2010,2010,0
20231114,155400,146127255,2010,2010,2010,2010,3778
20231114,155300,146127255,2010,2010,2010,2010,0
20231114,155200,146127255,2010,2010,2010,2010,0
20231114,155100,146127255,2010,2010,2010,2010,0
20231114,155000,146127255,2010,2010,2010,2010,0
20231114,154900,146127255,2010,2010,2010,2010,0
20231114,154800,146127255,2010,2010,2010,2010,0
20231114,154700,146127255,2010,2010,2010,2010,0
20231114,154600,146127255,2010,2010,2010,2010,0
20231114,154500,146127255,2010,2010,2010,2010,0
20231114,154400,146127255,2010,2010,2010,2010,0
20231114,154300,146127255,2010,2010,2010,2010,0
20231114,154200,146127255,2010,2010,2010,2010,0
20231114,154100,146127255,2010,2010,2010,2010,0
20231114,154000,146127255,2010,2010,2010,2010,0
20231114,153900,146127255,2010,2010,2010,2010,0
20231114,153800,146127255,2010,2010,2010,2010,0
20231114,153700,146127255,2010,2010,2010,2010,0
20231114,153600,146127255,2010,2010,2010,2010,0
20231114,153500,146127255,2010,2010,2010,2010,0
20231114,153400,146127255,2010,2010,2010,2010,0
20231114,153300,146127255,2010,2010,2010,2010,0
20231114,153200,146127255,2010,2010,2010,2010,0
20231114,153100,146127255,2010,2010,2010,2010,0
20231114,153000,146127255,2010,2010,2010,2010,3778
20231114,152900,138533475,2045,2045,2045,2045,0
20231114,152800,138533475,2045,2045,2045,2045,0
20231114,152700,138533475,2045,2045,2045,2045,0
20231114,152600,138533475,2045,2045,2045,2045,0
20231114,152500,138533475,2045,2045,2045,2045,0
20231114,152400,138533475,2045,2045,2045,2045,0
20231114,152300,138533475,2045,2045,2045,2045,0
20231114,152200,138533475,2045,2045,2045,2045,0
20231114,152100,138533475,2045,2045,2045,2045,0
20231114,152000,138533475,2045,2045,2045,2045,0
20231114,151900,138533475,2045,2045,2045,2045,0
20231114,151800,138533475,2045,2045,2045,2045,3
20231114,151700,138527340,2045,2045,2045,2045,11
20231114,151600,138504845,2045,2045,2045,2045,0
20231114,151500,138504845,2045,2045,2045,2045,4
20231114,151400,138496665,2045,2045,2045,2045,0
20231114,151300,138496665,2045,2045,2045,2045,0
20231114,151200,138496665,2045,2045,2045,2045,0
20231114,151100,138496665,2045,2045,2045,2045,100
20231114,151000,138292165,2045,2045,2045,2045,0
20231114,150900,138292165,2045,2045,2045,2045,0
20231114,150800,138292165,2045,2045,2045,2045,17
20231114,150700,138257400,2045,2045,2045,2045,0
20231114,150600,138257400,2045,2045,2045,2045,0
20231114,150500,138257400,2045,2045,2045,2045,0
20231114,150400,138257400,2045,2040,2045,2040,449
20231114,150300,137340715,2040,2030,2040,2030,314
20231114,150200,136700325,2030,2030,2030,2030,0
20231114,150100,136700325,2030,2030,2030,2030,0
20231114,150000,136700325,2030,2030,2030,2030,16
20231114,145900,136667845,2030,2030,2030,2030,0
20231114,145800,136667845,2030,2030,2030,2030,0
20231114,145700,136667845,2030,2030,2030,2030,21
20231114,145600,136625215,2030,2030,2030,2030,0
20231114,145500,136625215,2030,2030,2030,2030,1
20231114,145400,136623185,2030,2030,2030,2030,16
20231114,145300,136590705,2020,2020,2020,2020,0
20231114,145200,136590705,2020,2045,2045,2020,1878
20231114,145100,132790640,2045,2045,2045,2045,0
20231114,145000,132790640,2045,2045,2045,2045,320
20231114,144900,132136240,2045,2045,2045,2045,12
20231114,144800,132111700,2045,2045,2045,2045,0
20231114,144700,132111700,2045,2045,2045,2045,0
20231114,144600,132111700,2045,2045,2045,2045,48
20231114,144500,132013540,2045,2045,2045,2045,1
20231114,144400,132011495,2045,2045,2045,2045,1
20231114,144300,132009450,2040,2040,2040,2040,18
20231114,144200,131972730,2040,2040,2040,2040,0
20231114,144100,131972730,2040,2040,2040,2040,0
20231114,144000,131972730,2040,2040,2040,2040,0
20231114,143900,131972730,2040,2040,2040,2040,16
20231114,143800,131940090,2040,2040,2040,2040,0
20231114,143700,131940090,2040,2040,2040,2040,0
20231114,143600,131940090,2040,2040,2040,2040,335
20231114,143500,131256690,2040,2040,2040,2040,0
20231114,143400,131256690,2040,2040,2040,2040,169
20231114,143300,130911930,2040,2040,2040,2040,0
20231114,143200,130911930,2040,2040,2040,2040,0
20231114,143100,130911930,2040,2040,2040,2040,0
20231114,143000,130911930,2040,2025,2040,2025,413
20231114,142900,130070760,2025,2025,2025,2025,0
20231114,142800,130070760,2025,2025,2025,2025,0
20231114,142700,130070760,2025,2025,2025,2025,17
20231114,142600,130036335,2025,2025,2025,2025,1
20231114,142500,130034310,2025,2025,2025,2025,0
20231114,142400,130034310,2025,2025,2025,2025,16
20231114,142300,130001910,2025,2030,2030,2025,325
20231114,142200,129342700,2035,2035,2035,2035,1
20231114,142100,129340665,2035,2035,2035,2035,0
20231114,142000,129340665,2035,2035,2035,2035,62
20231114,141900,129214495,2035,2035,2035,2035,0
20231114,141800,129214495,2035,2035,2035,2035,6
20231114,141700,129202285,2035,2035,2035,2035,0
20231114,141600,129202285,2035,2035,2035,2035,0
20231114,141500,129202285,2035,2035,2035,2035,16
20231114,141400,129169725,2035,2035,2035,2035,0
20231114,141300,129169725,2035,2035,2035,2035,0
20231114,141200,129169725,2035,2035,2035,2035,16
20231114,141100,129137165,2035,2035,2035,2035,0
20231114,141000,129137165,2035,2035,2035,2035,0
20231114,140900,129137165,2035,2035,2035,2035,16
20231114,140800,129104605,2035,2035,2035,2035,0
20231114,140700,129104605,2035,2035,2035,2035,0
20231114,140600,129104605,2035,2035,2035,2035,89
20231114,140500,128923490,2040,2040,2040,2040,0
20231114,140400,128923490,2040,2040,2040,2040,0
20231114,140300,128923490,2040,2040,2040,2040,0
20231114,140200,128923490,2040,2040,2040,2040,1
20231114,140100,128921450,2040,2040,2040,2040,0
20231114,140000,128921450,2040,2040,2040,2040,0
20231114,135900,128921450,2040,2040,2040,2040,0
20231114,135800,128921450,2040,2040,2040,2040,0
20231114,135700,128921450,2040,2040,2040,2040,0
20231114,135600,128921450,2040,2040,2040,2040,0
20231114,135500,128921450,2040,2040,2040,2040,1
20231114,135400,128919410,2040,2040,2040,2040,0
20231114,135300,128919410,2040,2040,2040,2040,100
20231114,135200,128715410,2035,2035,2035,2035,0
20231114,135100,128715410,2035,2035,2035,2035,10
20231114,135000,128695060,2040,2040,2040,2040,0
20231114,134900,128695060,2040,2040,2040,2040,69
20231114,134800,128554300,2040,2040,2040,2040,0
20231114,134700,128554300,2040,2040,2040,2040,0
20231114,134600,128554300,2040,2040,2040,2040,0
20231114,134500,128554300,2040,2040,2040,2040,1
20231114,134400,128552260,2040,2040,2040,2040,0
20231114,134300,128552260,2040,2040,2040,2040,0
20231114,134200,128552260,2040,2040,2040,2040,100
20231114,134100,128348260,2040,2040,2040,2040,0
20231114,134000,128348260,2040,2040,2040,2040,0
20231114,133900,128348260,2040,2040,2040,2040,0
20231114,133800,128348260,2040,2040,2040,2040,1555
20231114,133700,125176060,2040,2040,2040,2040,0
20231114,133600,125176060,2040,2040,2040,2040,0
20231114,133500,125176060,2040,2040,2040,2040,1
20231114,133400,125174020,2040,2040,2040,2040,0
20231114,133300,125174020,2040,2040,2040,2040,0
20231114,133200,125174020,2040,2040,2040,2040,0
20231114,133100,125174020,2040,2040,2040,2040,0
20231114,133000,125174020,2040,2040,2040,2040,0
20231114,132900,125174020,2040,2040,2040,2040,0
20231114,132800,125174020,2040,2040,2040,2040,0
20231114,132700,125174020,2040,2040,2040,2040,44
20231114,132600,125084260,2045,2045,2045,2045,0
20231114,132500,125084260,2045,2045,2045,2045,1
20231114,132400,125082215,2045,2045,2045,2045,0
20231114,132300,125082215,2045,2045,2045,2045,0
20231114,132200,125082215,2045,2045,2045,2045,6
20231114,132100,125069945,2045,2045,2045,2045,0
20231114,132000,125069945,2045,2045,2045,2045,15
20231114,131900,125039270,2045,2045,2045,2045,16
20231114,131800,125006550,2045,2045,2045,2045,0
20231114,131700,125006550,2045,2045,2045,2045,48
20231114,131600,124908390,2045,2045,2045,2045,880
20231114,131500,123108790,2045,2045,2045,2045,2
20231114,131400,123104700,2045,2045,2045,2045,0
20231114,131300,123104700,2045,2045,2045,2045,8
20231114,131200,123088340,2045,2045,2045,2045,1
20231114,131100,123086295,2045,2045,2045,2045,0
20231114,131000,123086295,2045,2045,2045,2045,0
20231114,130900,123086295,2045,2045,2045,2045,0
20231114,130800,123086295,2045,2045,2045,2045,0
20231114,130700,123086295,2045,2045,2045,2045,1
20231114,130600,123084250,2035,2035,2035,2035,16
20231114,130500,123051690,2035,2035,2035,2035,0
20231114,130400,123051690,2035,2035,2035,2035,1
20231114,130300,123049655,2035,2035,2035,2035,17
20231114,130200,123015060,2035,2035,2035,2035,0
20231114,130100,123015060,2035,2035,2035,2035,0
20231114,130000,123015060,2035,2035,2035,2035,16
20231114,125900,122982500,2025,2025,2025,2025,0
20231114,125800,122982500,2025,2035,2035,2025,270
20231114,125700,122433510,2045,2045,2045,2045,0
20231114,125600,122433510,2045,2045,2045,2045,0
20231114,125500,122433510,2045,2045,2045,2045,1
20231114,125400,122431465,2045,2045,2045,2045,0
20231114,125300,122431465,2045,2045,2045,2045,0
20231114,125200,122431465,2045,2045,2045,2045,2
20231114,125100,122427375,2035,2035,2035,2035,16
20231114,125000,122394815,2035,2035,2035,2035,0
20231114,124900,122394815,2035,2035,2035,2035,800
20231114,124800,120766815,2035,2035,2035,2035,16
20231114,124700,120734255,2035,2035,2035,2035,0
20231114,124600,120734255,2035,2035,2035,2035,0
20231114,124500,120734255,2035,2035,2035,2035,16
20231114,124400,120701695,2035,2035,2035,2035,0
20231114,124300,120701695,2035,2035,2035,2035,0
20231114,124200,120701695,2035,2035,2035,2035,16
20231114,124100,120669135,2030,2030,2030,2030,0
20231114,124000,120669135,2030,2030,2030,2030,0
20231114,123900,120669135,2030,2030,2030,2030,16
20231114,123800,120636655,2030,2030,2030,2030,0
20231114,123700,120636655,2030,2030,2030,2030,0
20231114,123600,120636655,2030,2035,2035,2030,16
20231114,123500,120604170,2030,2035,2035,2030,300
20231114,123400,119993750,2035,2035,2035,2035,0
20231114,123300,119993750,2035,2035,2035,2035,16
20231114,123200,119961190,2035,2035,2035,2035,0
20231114,123100,119961190,2035,2035,2035,2035,0
20231114,123000,119961190,2035,2035,2035,2035,136
20231114,122900,119684430,2050,2050,2050,2050,8
20231114,122800,119668030,2050,2050,2050,2050,5
20231114,122700,119657780,2050,2050,2050,2050,0
20231114,122600,119657780,2050,2050,2050,2050,0
20231114,122500,119657780,2050,2050,2050,2050,2
20231114,122400,119653680,2050,2025,2050,2025,601
20231114,122300,118422510,2025,2025,2025,2025,0
20231114,122200,118422510,2025,2025,2025,2025,0
20231114,122100,118422510,2025,2025,2025,2025,16
20231114,122000,118390110,2025,2025,2025,2025,0
20231114,121900,118390110,2025,2025,2025,2025,0
20231114,121800,118390110,2025,2025,2025,2025,16
20231114,121700,118357710,2025,2025,2025,2025,0
20231114,121600,118357710,2025,2025,2025,2025,0
20231114,121500,118357710,2025,2025,2025,2025,16
20231114,121400,118325310,2025,2035,2035,2025,1605
20231114,121300,115067670,2040,2040,2040,2040,0
20231114,121200,115067670,2040,2040,2040,2040,1
20231114,121100,115065630,2040,2040,2040,2040,220
20231114,121000,114616830,2035,2035,2035,2035,148
20231114,120900,114315650,2035,2035,2035,2035,245
20231114,120800,113817075,2035,2035,2035,2035,564
20231114,120700,112669335,2035,2035,2035,2035,227
20231114,120600,112207390,2035,2035,2035,2035,0
20231114,120500,112207390,2035,2035,2035,2035,2
20231114,120400,112203320,2040,2040,2040,2040,0
20231114,120300,112203320,2040,2040,2040,2040,504
20231114,120200,111175160,2040,2040,2040,2040,327
20231114,120100,110508080,2030,2030,2030,2030,0
20231114,120000,110508080,2030,2030,2030,2030,16
20231114,115900,110475600,2030,2030,2030,2030,757
20231114,115800,108938890,2025,2025,2025,2025,1163
20231114,115700,106583815,2020,2020,2020,2020,16
20231114,115600,106551495,2020,2020,2020,2020,0
20231114,115500,106551495,2020,2020,2020,2020,1
20231114,115400,106549475,2025,2025,2025,2025,0
20231114,115300,106549475,2025,2025,2025,2025,0
20231114,115200,106549475,2025,2025,2025,2025,0
20231114,115100,106549475,2025,2025,2025,2025,0
20231114,115000,106549475,2025,2025,2025,2025,0
20231114,114900,106549475,2025,2025,2025,2025,0
20231114,114800,106549475,2025,2025,2025,2025,0
20231114,114700,106549475,2025,2025,2025,2025,0
20231114,114600,106549475,2025,2025,2025,2025,0
20231114,114500,106549475,2025,2025,2025,2025,25
20231114,114400,106498850,2025,2025,2025,2025,0
20231114,114300,106498850,2025,2025,2025,2025,0
20231114,114200,106498850,2025,2025,2025,2025,16
20231114,114100,106466450,2025,2025,2025,2025,0
20231114,114000,106466450,2025,2025,2025,2025,0
20231114,113900,106466450,2025,2025,2025,2025,0
20231114,113800,106466450,2025,2025,2025,2025,0
20231114,113700,106466450,2025,2025,2025,2025,0
20231114,113600,106466450,2025,2025,2025,2025,0
20231114,113500,106466450,2025,2025,2025,2025,1
20231114,113400,106464425,2025,2025,2025,2025,0
20231114,113300,106464425,2025,2025,2025,2025,0
20231114,113200,106464425,2025,2025,2025,2025,1
20231114,113100,106462400,2025,2025,2025,2025,0
20231114,113000,106462400,2025,2025,2025,2025,0
20231114,112900,106462400,2025,2025,2025,2025,0
20231114,112800,106462400,2025,2025,2025,2025,1
20231114,112700,106460375,2020,2020,2020,2020,16
20231114,112600,106428055,2020,2020,2020,2020,0
20231114,112500,106428055,2020,2020,2020,2020,41
20231114,112400,106345235,2020,2020,2020,2020,16
20231114,112300,106312915,2020,2020,2020,2020,0
20231114,112200,106312915,2020,2020,2020,2020,0
20231114,112100,106312915,2020,2020,2020,2020,16
20231114,112000,106280595,2020,2025,2025,2020,1928
20231114,111900,102385895,2025,2025,2025,2025,0
20231114,111800,102385895,2025,2025,2025,2025,16
20231114,111700,102353495,2025,2025,2025,2025,0
20231114,111600,102353495,2025,2025,2025,2025,0
20231114,111500,102353495,2025,2025,2025,2025,208
20231114,111400,101932295,2025,2025,2025,2025,0
20231114,111300,101932295,2025,2025,2025,2025,0
20231114,111200,101932295,2025,2025,2025,2025,16
20231114,111100,101899895,2025,2025,2025,2025,192
20231114,111000,101511095,2030,2030,2030,2030,0
20231114,110900,101511095,2030,2030,2030,2030,178
20231114,110800,101149755,2030,2030,2030,2030,0
20231114,110700,101149755,2030,2030,2030,2030,0
20231114,110600,101149755,2030,2030,2030,2030,16
20231114,110500,101117275,2030,2030,2030,2030,192
20231114,110400,100727515,2030,2030,2030,2030,0
20231114,110300,100727515,2030,2030,2030,2030,16
20231114,110200,100695035,2030,2030,2030,2030,0
20231114,110100,100695035,2030,2030,2030,2030,0
20231114,110000,100695035,2030,2030,2030,2030,192
20231114,105900,100305275,2040,2040,2040,2040,0
20231114,105800,100305275,2040,2040,2040,2040,0
20231114,105700,100305275,2040,2040,2040,2040,0
20231114,105600,100305275,2040,2040,2040,2040,0
20231114,105500,100305275,2040,2040,2040,2040,64
20231114,105400,100174715,2055,2055,2055,2055,0
20231114,105300,100174715,2055,2055,2055,2055,0
20231114,105200,100174715,2055,2055,2055,2055,0
20231114,105100,100174715,2055,2040,2055,2040,261
20231114,105000,99639610,2040,2040,2040,2040,191
20231114,104900,99249970,2040,2040,2040,2040,0
20231114,104800,99249970,2040,2040,2040,2040,16
20231114,104700,99217330,2040,2040,2040,2040,0
20231114,104600,99217330,2040,2040,2040,2040,0
20231114,104500,99217330,2040,2040,2040,2040,109
20231114,104400,98994970,2045,2045,2045,2045,50
20231114,104300,98892720,2045,2045,2045,2045,0
20231114,104200,98892720,2045,2045,2045,2045,1
20231114,104100,98890675,2045,2040,2045,2040,388
20231114,104000,98099070,2040,2035,2040,2035,291
20231114,103900,97506390,2040,2040,2040,2040,24
20231114,103800,97457430,2040,2040,2040,2040,146
20231114,103700,97159590,2045,2045,2045,2045,20
20231114,103600,97118690,2045,2045,2045,2045,1
20231114,103500,97116645,2045,2045,2045,2045,100
20231114,103400,96912145,2055,2055,2055,2055,0
20231114,103300,96912145,2055,2055,2055,2055,0
20231114,103200,96912145,2055,2055,2055,2055,20
20231114,103100,96871045,2040,2040,2040,2040,0
20231114,103000,96871045,2040,2040,2040,2040,4
20231114,102900,96862885,2055,2055,2055,2055,0
20231114,102800,96862885,2055,2050,2055,2040,117
20231114,102700,96624065,2055,2050,2055,2050,19
20231114,102600,96585100,2050,2050,2050,2050,192
20231114,102500,96191500,2050,2050,2050,2040,191
20231114,102400,95800960,2050,2050,2050,2050,0
20231114,102300,95800960,2050,2050,2050,2050,20
20231114,102200,95759960,2050,2040,2050,2040,895
20231114,102100,93933870,2035,2030,2035,2030,1205
20231114,102000,91481775,2030,2030,2030,2030,192
20231114,101900,91092015,2030,2030,2030,2030,123
20231114,101800,90842325,2025,2025,2025,2025,16
20231114,101700,90809925,2025,2025,2025,2025,3
20231114,101600,90803850,2020,2020,2020,2020,0
20231114,101500,90803850,2020,2030,2030,2020,286
20231114,101400,90225200,2030,2025,2030,2020,2422
20231114,101300,85309935,2025,2020,2025,2020,1453
20231114,101200,82368030,2020,2010,2020,2010,283
20231114,101100,81796615,2010,2010,2010,2010,126
20231114,101000,81543355,2005,2000,2005,2000,326
20231114,100900,80890700,2000,2000,2000,2000,16
20231114,100800,80858700,2000,2000,2000,2000,0
20231114,100700,80858700,2000,2005,2005,2000,337
20231114,100600,80184275,2000,2000,2000,2000,16
20231114,100500,80152275,2000,2000,2000,2000,575
20231114,100400,79002275,2000,2005,2005,2000,133
20231114,100300,78736100,2005,2010,2010,2005,388
20231114,100200,77957860,2010,2010,2010,2010,32
20231114,100100,77893540,2010,2010,2010,2010,0
20231114,100000,77893540,2010,2010,2010,2010,223
20231114,095900,77445310,2010,2010,2010,2010,0
20231114,095800,77445310,2010,2020,2020,2010,123
20231114,095700,77198070,2005,2005,2005,2005,16
20231114,095600,77165990,2005,2005,2005,2005,0
20231114,095500,77165990,2005,2005,2005,2005,56
20231114,095400,77053710,2005,2005,2005,2005,16
20231114,095300,77021630,2005,2005,2005,2005,0
20231114,095200,77021630,2005,2005,2005,2005,0
20231114,095100,77021630,2005,2005,2005,2005,16
20231114,095000,76989550,2000,2000,2000,2000,0
20231114,094900,76989550,2000,2000,2000,2000,0
20231114,094800,76989550,2000,2005,2005,2000,67
20231114,094700,76855545,2000,2000,2000,2000,0
20231114,094600,76855545,2000,2000,2000,2000,0
20231114,094500,76855545,2000,2015,2015,2000,1255
20231114,094400,74344715,2015,2015,2015,2015,0
20231114,094300,74344715,2015,2010,2015,2000,1415
20231114,094200,71502445,2015,2015,2015,2015,137
20231114,094100,71226390,2015,2015,2015,2015,0
20231114,094000,71226390,2015,2015,2015,2015,100
20231114,093900,71024890,2015,2010,2015,2010,18
20231114,093800,70988705,2010,2010,2010,2010,44
20231114,093700,70900265,2010,2010,2010,2010,0
20231114,093600,70900265,2010,2010,2010,2010,1771
20231114,093500,67340555,2010,2020,2020,2005,2448
20231114,093400,62426205,2030,2030,2030,2030,546
20231114,093300,61317825,2020,2010,2020,2010,2730
20231114,093200,55822620,2010,2010,2010,2010,627
20231114,093100,54562350,2010,2010,2010,2010,1
20231114,093000,54560340,2010,1999,2010,1999,307
20231114,092900,53946110,2010,2005,2010,1998,410
20231114,092800,53124355,2005,2005,2005,2005,57
20231114,092700,53010070,2000,2000,2000,2000,295
20231114,092600,52420070,2000,2005,2005,2000,3303
20231114,092500,45814060,2005,2005,2005,2005,104
20231114,092400,45605540,2000,2000,2005,1998,3110
20231114,092300,39387200,2000,2025,2025,2000,5210
20231114,092200,28911555,2030,2030,2030,2030,1
20231114,092100,28909525,2030,2030,2030,2030,15
20231114,092000,28879075,2030,2030,2030,2030,1
20231114,091900,28877045,2030,2030,2030,2030,231
20231114,091800,28408115,2030,2030,2030,2030,145
20231114,091700,28113765,2030,2025,2030,2025,164
20231114,091600,27781150,2025,2025,2030,2025,841
20231114,091500,26078000,2025,2025,2025,2025,1894
20231114,091400,22242650,2030,2030,2030,2030,73
20231114,091300,22094460,2030,2030,2030,2030,238
20231114,091200,21611320,2045,2045,2045,2045,0
20231114,091100,21611320,2045,2030,2045,2030,542
20231114,091000,20511045,2045,2045,2045,2045,5
20231114,090900,20500820,2045,2045,2045,2045,264
20231114,090800,19960940,2045,2045,2045,2025,17
20231114,090700,19926385,2040,2040,2040,2040,257
20231114,090600,19402105,2040,2040,2040,2040,5
20231114,090500,19391905,2040,2020,2040,2020,119
20231114,090400,19151505,2040,2020,2040,2020,448
20231114,090300,18242565,2020,2015,2030,2015,160
20231114,090200,17919435,2015,2020,2020,2015,274
20231114,090100,17366390,2000,2000,2005,2000,1322
20231114,090000,14722025,2000,2000,2010,2000,7215