KissMeData/084990/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,195400,401931010,4380,4380,4380,4380,2417
20231114,195300,401931010,4380,4380,4380,4380,0
20231114,195200,401931010,4380,4380,4380,4380,0
20231114,195100,401931010,4380,4380,4380,4380,0
20231114,195000,401931010,4380,4380,4380,4380,0
20231114,194900,401931010,4380,4380,4380,4380,0
20231114,194800,401931010,4380,4380,4380,4380,0
20231114,194700,401931010,4380,4380,4380,4380,0
20231114,194600,401931010,4380,4380,4380,4380,0
20231114,194500,401931010,4380,4380,4380,4380,0
20231114,194400,401931010,4380,4380,4380,4380,0
20231114,194300,401931010,4380,4380,4380,4380,0
20231114,194200,401931010,4380,4380,4380,4380,0
20231114,194100,401931010,4380,4380,4380,4380,0
20231114,194000,401931010,4380,4380,4380,4380,0
20231114,193900,401931010,4380,4380,4380,4380,0
20231114,193800,401931010,4380,4380,4380,4380,0
20231114,193700,401931010,4380,4380,4380,4380,0
20231114,193600,401931010,4380,4380,4380,4380,0
20231114,193500,401931010,4380,4380,4380,4380,0
20231114,193400,401931010,4380,4380,4380,4380,0
20231114,193300,401931010,4380,4380,4380,4380,0
20231114,193200,401931010,4380,4380,4380,4380,0
20231114,193100,401931010,4380,4380,4380,4380,0
20231114,193000,401931010,4380,4380,4380,4380,0
20231114,192900,401931010,4380,4380,4380,4380,0
20231114,192800,401931010,4380,4380,4380,4380,0
20231114,192700,401931010,4380,4380,4380,4380,0
20231114,192600,401931010,4380,4380,4380,4380,0
20231114,192500,401931010,4380,4380,4380,4380,0
20231114,192400,401931010,4380,4380,4380,4380,2417
20231114,192300,401931010,4380,4380,4380,4380,0
20231114,192200,401931010,4380,4380,4380,4380,0
20231114,192100,401931010,4380,4380,4380,4380,0
20231114,192000,401931010,4380,4380,4380,4380,0
20231114,191900,401931010,4380,4380,4380,4380,0
20231114,191800,401931010,4380,4380,4380,4380,0
20231114,191700,401931010,4380,4380,4380,4380,0
20231114,191600,401931010,4380,4380,4380,4380,0
20231114,191500,401931010,4380,4380,4380,4380,0
20231114,191400,401931010,4380,4380,4380,4380,0
20231114,191300,401931010,4380,4380,4380,4380,0
20231114,191200,401931010,4380,4380,4380,4380,0
20231114,191100,401931010,4380,4380,4380,4380,0
20231114,191000,401931010,4380,4380,4380,4380,0
20231114,190900,401931010,4380,4380,4380,4380,0
20231114,190800,401931010,4380,4380,4380,4380,0
20231114,190700,401931010,4380,4380,4380,4380,0
20231114,190600,401931010,4380,4380,4380,4380,0
20231114,190500,401931010,4380,4380,4380,4380,0
20231114,190400,401931010,4380,4380,4380,4380,0
20231114,190300,401931010,4380,4380,4380,4380,0
20231114,190200,401931010,4380,4380,4380,4380,0
20231114,190100,401931010,4380,4380,4380,4380,0
20231114,190000,401931010,4380,4380,4380,4380,0
20231114,185900,401931010,4380,4380,4380,4380,0
20231114,185800,401931010,4380,4380,4380,4380,0
20231114,185700,401931010,4380,4380,4380,4380,0
20231114,185600,401931010,4380,4380,4380,4380,0
20231114,185500,401931010,4380,4380,4380,4380,0
20231114,185400,401931010,4380,4380,4380,4380,2417
20231114,185300,401931010,4380,4380,4380,4380,0
20231114,185200,401931010,4380,4380,4380,4380,0
20231114,185100,401931010,4380,4380,4380,4380,0
20231114,185000,401931010,4380,4380,4380,4380,0
20231114,184900,401931010,4380,4380,4380,4380,0
20231114,184800,401931010,4380,4380,4380,4380,0
20231114,184700,401931010,4380,4380,4380,4380,0
20231114,184600,401931010,4380,4380,4380,4380,0
20231114,184500,401931010,4380,4380,4380,4380,0
20231114,184400,401931010,4380,4380,4380,4380,0
20231114,184300,401931010,4380,4380,4380,4380,0
20231114,184200,401931010,4380,4380,4380,4380,0
20231114,184100,401931010,4380,4380,4380,4380,0
20231114,184000,401931010,4380,4380,4380,4380,0
20231114,183900,401931010,4380,4380,4380,4380,0
20231114,183800,401931010,4380,4380,4380,4380,0
20231114,183700,401931010,4380,4380,4380,4380,0
20231114,183600,401931010,4380,4380,4380,4380,0
20231114,183500,401931010,4380,4380,4380,4380,0
20231114,183400,401931010,4380,4380,4380,4380,0
20231114,183300,401931010,4380,4380,4380,4380,0
20231114,183200,401931010,4380,4380,4380,4380,0
20231114,183100,401931010,4380,4380,4380,4380,0
20231114,183000,401931010,4380,4380,4380,4380,0
20231114,182900,401931010,4380,4380,4380,4380,0
20231114,182800,401931010,4380,4380,4380,4380,0
20231114,182700,401931010,4380,4380,4380,4380,0
20231114,182600,401931010,4380,4380,4380,4380,0
20231114,182500,401931010,4380,4380,4380,4380,0
20231114,182400,401931010,4380,4380,4380,4380,2417
20231114,182300,401931010,4380,4380,4380,4380,0
20231114,182200,401931010,4380,4380,4380,4380,0
20231114,182100,401931010,4380,4380,4380,4380,0
20231114,182000,401931010,4380,4380,4380,4380,0
20231114,181900,401931010,4380,4380,4380,4380,0
20231114,181800,401931010,4380,4380,4380,4380,0
20231114,181700,401931010,4380,4380,4380,4380,0
20231114,181600,401931010,4380,4380,4380,4380,0
20231114,181500,401931010,4380,4380,4380,4380,0
20231114,181400,401931010,4380,4380,4380,4380,0
20231114,181300,401931010,4380,4380,4380,4380,0
20231114,181200,401931010,4380,4380,4380,4380,0
20231114,181100,401931010,4380,4380,4380,4380,0
20231114,181000,401931010,4380,4380,4380,4380,0
20231114,180900,401931010,4380,4380,4380,4380,0
20231114,180800,401931010,4380,4380,4380,4380,0
20231114,180700,401931010,4380,4380,4380,4380,0
20231114,180600,401931010,4380,4380,4380,4380,0
20231114,180500,401931010,4380,4380,4380,4380,0
20231114,180400,401931010,4380,4380,4380,4380,0
20231114,180300,401931010,4380,4380,4380,4380,0
20231114,180200,401931010,4380,4380,4380,4380,0
20231114,180100,401931010,4380,4380,4380,4380,0
20231114,180000,401931010,4380,4380,4380,4380,0
20231114,175900,401931010,4380,4380,4380,4380,0
20231114,175800,401931010,4380,4380,4380,4380,0
20231114,175700,401931010,4380,4380,4380,4380,0
20231114,175600,401931010,4380,4380,4380,4380,0
20231114,175500,401931010,4380,4380,4380,4380,0
20231114,175400,401931010,4380,4380,4380,4380,2417
20231114,175300,401931010,4380,4380,4380,4380,0
20231114,175200,401931010,4380,4380,4380,4380,0
20231114,175100,401931010,4380,4380,4380,4380,0
20231114,175000,401931010,4380,4380,4380,4380,0
20231114,174900,401931010,4380,4380,4380,4380,0
20231114,174800,401931010,4380,4380,4380,4380,0
20231114,174700,401931010,4380,4380,4380,4380,0
20231114,174600,401931010,4380,4380,4380,4380,0
20231114,174500,401931010,4380,4380,4380,4380,0
20231114,174400,401931010,4380,4380,4380,4380,0
20231114,174300,401931010,4380,4380,4380,4380,0
20231114,174200,401931010,4380,4380,4380,4380,0
20231114,174100,401931010,4380,4380,4380,4380,0
20231114,174000,401931010,4380,4380,4380,4380,0
20231114,173900,401931010,4380,4380,4380,4380,0
20231114,173800,401931010,4380,4380,4380,4380,0
20231114,173700,401931010,4380,4380,4380,4380,0
20231114,173600,401931010,4380,4380,4380,4380,0
20231114,173500,401931010,4380,4380,4380,4380,0
20231114,173400,401931010,4380,4380,4380,4380,0
20231114,173300,401931010,4380,4380,4380,4380,0
20231114,173200,401931010,4380,4380,4380,4380,0
20231114,173100,401931010,4380,4380,4380,4380,0
20231114,173000,401931010,4380,4380,4380,4380,0
20231114,172900,401931010,4380,4380,4380,4380,0
20231114,172800,401931010,4380,4380,4380,4380,0
20231114,172700,401931010,4380,4380,4380,4380,0
20231114,172600,401931010,4380,4380,4380,4380,0
20231114,172500,401931010,4380,4380,4380,4380,0
20231114,172400,401931010,4380,4380,4380,4380,2417
20231114,172300,401931010,4380,4380,4380,4380,0
20231114,172200,401931010,4380,4380,4380,4380,0
20231114,172100,401931010,4380,4380,4380,4380,0
20231114,172000,401931010,4380,4380,4380,4380,0
20231114,171900,401931010,4380,4380,4380,4380,0
20231114,171800,401931010,4380,4380,4380,4380,0
20231114,171700,401931010,4380,4380,4380,4380,0
20231114,171600,401931010,4380,4380,4380,4380,0
20231114,171500,401931010,4380,4380,4380,4380,0
20231114,171400,401931010,4380,4380,4380,4380,0
20231114,171300,401931010,4380,4380,4380,4380,0
20231114,171200,401931010,4380,4380,4380,4380,0
20231114,171100,401931010,4380,4380,4380,4380,0
20231114,171000,401931010,4380,4380,4380,4380,0
20231114,170900,401931010,4380,4380,4380,4380,0
20231114,170800,401931010,4380,4380,4380,4380,0
20231114,170700,401931010,4380,4380,4380,4380,0
20231114,170600,401931010,4380,4380,4380,4380,0
20231114,170500,401931010,4380,4380,4380,4380,0
20231114,170400,401931010,4380,4380,4380,4380,0
20231114,170300,401931010,4380,4380,4380,4380,0
20231114,170200,401931010,4380,4380,4380,4380,0
20231114,170100,401931010,4380,4380,4380,4380,0
20231114,170000,401931010,4380,4380,4380,4380,0
20231114,165900,401931010,4380,4380,4380,4380,0
20231114,165800,401931010,4380,4380,4380,4380,0
20231114,165700,401931010,4380,4380,4380,4380,0
20231114,165600,401931010,4380,4380,4380,4380,0
20231114,165500,401931010,4380,4380,4380,4380,0
20231114,165400,401931010,4380,4380,4380,4380,2417
20231114,165300,401931010,4380,4380,4380,4380,0
20231114,165200,401931010,4380,4380,4380,4380,0
20231114,165100,401931010,4380,4380,4380,4380,0
20231114,165000,401931010,4380,4380,4380,4380,0
20231114,164900,401931010,4380,4380,4380,4380,0
20231114,164800,401931010,4380,4380,4380,4380,0
20231114,164700,401931010,4380,4380,4380,4380,0
20231114,164600,401931010,4380,4380,4380,4380,0
20231114,164500,401931010,4380,4380,4380,4380,0
20231114,164400,401931010,4380,4380,4380,4380,0
20231114,164300,401931010,4380,4380,4380,4380,0
20231114,164200,401931010,4380,4380,4380,4380,0
20231114,164100,401931010,4380,4380,4380,4380,0
20231114,164000,401931010,4380,4380,4380,4380,0
20231114,163900,401931010,4380,4380,4380,4380,0
20231114,163800,401931010,4380,4380,4380,4380,0
20231114,163700,401931010,4380,4380,4380,4380,0
20231114,163600,401931010,4380,4380,4380,4380,0
20231114,163500,401931010,4380,4380,4380,4380,0
20231114,163400,401931010,4380,4380,4380,4380,0
20231114,163300,401931010,4380,4380,4380,4380,0
20231114,163200,401931010,4380,4380,4380,4380,0
20231114,163100,401931010,4380,4380,4380,4380,0
20231114,163000,401931010,4380,4380,4380,4380,0
20231114,162900,401931010,4380,4380,4380,4380,0
20231114,162800,401931010,4380,4380,4380,4380,0
20231114,162700,401931010,4380,4380,4380,4380,0
20231114,162600,401931010,4380,4380,4380,4380,0
20231114,162500,401931010,4380,4380,4380,4380,0
20231114,162400,401931010,4380,4380,4380,4380,2417
20231114,162300,401931010,4380,4380,4380,4380,0
20231114,162200,401931010,4380,4380,4380,4380,0
20231114,162100,401931010,4380,4380,4380,4380,0
20231114,162000,401931010,4380,4380,4380,4380,0
20231114,161900,401931010,4380,4380,4380,4380,0
20231114,161800,401931010,4380,4380,4380,4380,0
20231114,161700,401931010,4380,4380,4380,4380,0
20231114,161600,401931010,4380,4380,4380,4380,0
20231114,161500,401931010,4380,4380,4380,4380,0
20231114,161400,401931010,4380,4380,4380,4380,0
20231114,161300,401931010,4380,4380,4380,4380,0
20231114,161200,401931010,4380,4380,4380,4380,0
20231114,161100,401931010,4380,4380,4380,4380,0
20231114,161000,401931010,4380,4380,4380,4380,0
20231114,160900,401931010,4380,4380,4380,4380,0
20231114,160800,401931010,4380,4380,4380,4380,0
20231114,160700,401931010,4380,4380,4380,4380,0
20231114,160600,401931010,4380,4380,4380,4380,0
20231114,160500,401931010,4380,4380,4380,4380,0
20231114,160400,401931010,4380,4380,4380,4380,0
20231114,160300,401931010,4380,4380,4380,4380,0
20231114,160200,401931010,4380,4380,4380,4380,0
20231114,160100,401931010,4380,4380,4380,4380,0
20231114,160000,401931010,4380,4380,4380,4380,0
20231114,155900,401931010,4380,4380,4380,4380,0
20231114,155800,401931010,4380,4380,4380,4380,0
20231114,155700,401931010,4380,4380,4380,4380,0
20231114,155600,401931010,4380,4380,4380,4380,0
20231114,155500,401931010,4380,4380,4380,4380,0
20231114,155400,401931010,4380,4380,4380,4380,2417
20231114,155300,401931010,4380,4380,4380,4380,0
20231114,155200,401931010,4380,4380,4380,4380,0
20231114,155100,401931010,4380,4380,4380,4380,0
20231114,155000,401931010,4380,4380,4380,4380,0
20231114,154900,401931010,4380,4380,4380,4380,0
20231114,154800,401931010,4380,4380,4380,4380,0
20231114,154700,401931010,4380,4380,4380,4380,0
20231114,154600,401931010,4380,4380,4380,4380,0
20231114,154500,401931010,4380,4380,4380,4380,0
20231114,154400,401931010,4380,4380,4380,4380,0
20231114,154300,401931010,4380,4380,4380,4380,0
20231114,154200,401931010,4380,4380,4380,4380,0
20231114,154100,401931010,4380,4380,4380,4380,0
20231114,154000,401931010,4380,4380,4380,4380,0
20231114,153900,401931010,4380,4380,4380,4380,0
20231114,153800,401931010,4380,4380,4380,4380,0
20231114,153700,401931010,4380,4380,4380,4380,0
20231114,153600,401931010,4380,4380,4380,4380,0
20231114,153500,401931010,4380,4380,4380,4380,0
20231114,153400,401931010,4380,4380,4380,4380,0
20231114,153300,401931010,4380,4380,4380,4380,0
20231114,153200,401931010,4380,4380,4380,4380,0
20231114,153100,401931010,4380,4380,4380,4380,0
20231114,153000,401931010,4380,4380,4380,4380,2417
20231114,152900,391344550,4380,4380,4380,4380,0
20231114,152800,391344550,4380,4380,4380,4380,0
20231114,152700,391344550,4380,4380,4380,4380,0
20231114,152600,391344550,4380,4380,4380,4380,0
20231114,152500,391344550,4380,4380,4380,4380,0
20231114,152400,391344550,4380,4380,4380,4380,0
20231114,152300,391344550,4380,4380,4380,4380,0
20231114,152200,391344550,4380,4380,4380,4380,0
20231114,152100,391344550,4380,4380,4380,4380,0
20231114,152000,391344550,4380,4380,4380,4380,0
20231114,151900,391344550,4380,4365,4380,4365,571
20231114,151800,388845600,4375,4375,4375,4375,0
20231114,151700,388845600,4375,4370,4375,4370,389
20231114,151600,387143915,4370,4370,4370,4370,56
20231114,151500,386899195,4375,4375,4375,4370,54
20231114,151400,386663100,4370,4370,4370,4370,0
20231114,151300,386663100,4370,4370,4370,4370,0
20231114,151200,386663100,4370,4370,4370,4370,37
20231114,151100,386501410,4370,4370,4370,4370,40
20231114,151000,386326610,4375,4375,4375,4375,64
20231114,150900,386046610,4375,4375,4375,4375,0
20231114,150800,386046610,4375,4375,4375,4375,0
20231114,150700,386046610,4375,4375,4375,4375,584
20231114,150600,383491610,4375,4375,4375,4375,0
20231114,150500,383491610,4375,4375,4375,4375,3
20231114,150400,383478485,4375,4375,4375,4375,347
20231114,150300,381960360,4380,4380,4380,4380,183
20231114,150200,381158820,4380,4380,4380,4380,5
20231114,150100,381136920,4385,4385,4385,4385,25
20231114,150000,381027295,4385,4385,4385,4385,47
20231114,145900,380821200,4390,4390,4390,4390,159
20231114,145800,380123190,4390,4390,4390,4380,182
20231114,145700,379325590,4390,4370,4390,4370,590
20231114,145600,376742575,4375,4375,4375,4375,0
20231114,145500,376742575,4375,4375,4375,4375,0
20231114,145400,376742575,4375,4375,4375,4375,0
20231114,145300,376742575,4375,4375,4375,4375,0
20231114,145200,376742575,4375,4375,4375,4375,30
20231114,145100,376611325,4375,4370,4380,4370,305
20231114,145000,375277725,4370,4370,4370,4370,0
20231114,144900,375277725,4370,4370,4370,4370,0
20231114,144800,375277725,4370,4370,4370,4365,129
20231114,144700,374714000,4375,4375,4375,4375,0
20231114,144600,374714000,4375,4375,4375,4375,0
20231114,144500,374714000,4375,4375,4375,4375,0
20231114,144400,374714000,4375,4360,4375,4360,1328
20231114,144300,368920580,4360,4360,4360,4360,0
20231114,144200,368920580,4360,4360,4360,4360,0
20231114,144100,368920580,4360,4360,4360,4360,0
20231114,144000,368920580,4360,4360,4360,4360,0
20231114,143900,368920580,4360,4360,4360,4360,335
20231114,143800,367459980,4360,4360,4360,4360,0
20231114,143700,367459980,4360,4360,4360,4360,0
20231114,143600,367459980,4360,4360,4360,4360,0
20231114,143500,367459980,4360,4360,4360,4360,49
20231114,143400,367246340,4365,4365,4365,4365,9
20231114,143300,367207055,4365,4365,4365,4365,0
20231114,143200,367207055,4365,4365,4365,4365,0
20231114,143100,367207055,4365,4365,4365,4365,25
20231114,143000,367097930,4360,4360,4360,4360,60
20231114,142900,366836330,4360,4360,4360,4360,38
20231114,142800,366670650,4355,4350,4355,4350,869
20231114,142700,362890185,4345,4345,4345,4345,127
20231114,142600,362338370,4345,4345,4345,4345,0
20231114,142500,362338370,4345,4350,4350,4345,5
20231114,142400,362316625,4355,4355,4355,4355,0
20231114,142300,362316625,4355,4350,4355,4350,35
20231114,142200,362164370,4355,4340,4355,4340,1147
20231114,142100,357175270,4340,4340,4340,4340,0
20231114,142000,357175270,4340,4340,4340,4340,0
20231114,141900,357175270,4340,4340,4340,4340,46
20231114,141800,356975630,4345,4345,4345,4345,5
20231114,141700,356953905,4350,4350,4350,4350,140
20231114,141600,356344905,4350,4350,4350,4350,0
20231114,141500,356344905,4350,4350,4350,4350,1
20231114,141400,356340555,4350,4350,4350,4350,427
20231114,141300,354483105,4355,4355,4355,4355,188
20231114,141200,353664365,4355,4375,4375,4355,553
20231114,141100,351255700,4375,4375,4375,4375,0
20231114,141000,351255700,4375,4375,4375,4375,0
20231114,140900,351255700,4375,4375,4375,4375,106
20231114,140800,350791950,4380,4380,4380,4380,0
20231114,140700,350791950,4380,4380,4380,4380,0
20231114,140600,350791950,4380,4380,4380,4380,1
20231114,140500,350787570,4370,4370,4370,4370,0
20231114,140400,350787570,4370,4370,4370,4370,0
20231114,140300,350787570,4370,4370,4370,4370,70
20231114,140200,350481670,4390,4385,4390,4385,2
20231114,140100,350472895,4385,4385,4385,4385,0
20231114,140000,350472895,4385,4385,4385,4385,0
20231114,135900,350472895,4385,4385,4385,4385,225
20231114,135800,349486270,4380,4370,4380,4370,299
20231114,135700,348178095,4350,4365,4365,4325,1414
20231114,135600,342038040,4375,4375,4375,4375,0
20231114,135500,342038040,4375,4375,4375,4375,16
20231114,135400,341968040,4370,4365,4385,4365,2154
20231114,135300,332554100,4365,4365,4365,4365,40
20231114,135200,332379500,4360,4365,4365,4360,85
20231114,135100,332008710,4360,4360,4360,4360,0
20231114,135000,332008710,4360,4360,4360,4360,0
20231114,134900,332008710,4360,4385,4385,4360,3152
20231114,134800,318238115,4390,4390,4390,4390,0
20231114,134700,318238115,4390,4390,4390,4390,0
20231114,134600,318238115,4390,4390,4390,4390,10
20231114,134500,318194215,4385,4385,4385,4385,10
20231114,134400,318150365,4385,4385,4385,4385,0
20231114,134300,318150365,4385,4385,4385,4385,0
20231114,134200,318150365,4385,4395,4395,4385,788
20231114,134100,314692605,4400,4400,4400,4400,804
20231114,134000,311155005,4395,4395,4395,4395,42
20231114,133900,310970415,4395,4385,4395,4385,1582
20231114,133800,304030115,4385,4385,4385,4385,1
20231114,133700,304025730,4380,4380,4380,4380,0
20231114,133600,304025730,4380,4380,4380,4380,0
20231114,133500,304025730,4380,4380,4380,4380,19
20231114,133400,303942510,4375,4380,4380,4375,372
20231114,133300,302313155,4380,4375,4380,4375,1202
20231114,133200,297053820,4365,4365,4365,4365,0
20231114,133100,297053820,4365,4380,4380,4365,2072
20231114,133000,288006650,4380,4380,4380,4380,0
20231114,132900,288006650,4380,4380,4380,4380,39
20231114,132800,287835830,4395,4395,4395,4395,1
20231114,132700,287831435,4385,4385,4385,4385,0
20231114,132600,287831435,4385,4395,4395,4385,403
20231114,132500,286061360,4395,4395,4395,4395,0
20231114,132400,286061360,4395,4395,4395,4390,391
20231114,132300,284344135,4395,4395,4395,4395,0
20231114,132200,284344135,4395,4395,4395,4395,24
20231114,132100,284238655,4395,4395,4395,4395,504
20231114,132000,282023575,4400,4385,4400,4385,1675
20231114,131900,274670920,4380,4380,4380,4380,0
20231114,131800,274670920,4380,4380,4380,4380,40
20231114,131700,274495720,4380,4380,4380,4380,33
20231114,131600,274351180,4385,4385,4385,4385,0
20231114,131500,274351180,4385,4385,4385,4385,0
20231114,131400,274351180,4385,4385,4385,4385,0
20231114,131300,274351180,4385,4385,4385,4385,409
20231114,131200,272557715,4385,4385,4390,4385,333
20231114,131100,271097455,4385,4385,4385,4385,98
20231114,131000,270667725,4380,4385,4385,4380,6
20231114,130900,270641420,4385,4385,4385,4385,198
20231114,130800,269773190,4385,4385,4385,4385,0
20231114,130700,269773190,4385,4385,4385,4385,1
20231114,130600,269768805,4390,4390,4390,4390,0
20231114,130500,269768805,4390,4390,4390,4390,304
20231114,130400,268434245,4390,4390,4390,4390,0
20231114,130300,268434245,4390,4390,4390,4390,54
20231114,130200,268197185,4390,4390,4390,4390,110
20231114,130100,267714285,4390,4385,4395,4385,3675
20231114,130000,251585590,4380,4380,4380,4380,1
20231114,125900,251581210,4380,4385,4385,4380,10
20231114,125800,251537385,4385,4385,4385,4385,0
20231114,125700,251537385,4385,4385,4385,4385,0
20231114,125600,251537385,4385,4385,4385,4385,0
20231114,125500,251537385,4385,4385,4385,4385,0
20231114,125400,251537385,4385,4385,4385,4385,0
20231114,125300,251537385,4385,4385,4385,4385,259
20231114,125200,250401670,4385,4385,4385,4385,5
20231114,125100,250379745,4385,4385,4385,4385,519
20231114,125000,248103930,4385,4380,4385,4380,674
20231114,124900,245149455,4380,4380,4380,4380,0
20231114,124800,245149455,4380,4380,4380,4380,0
20231114,124700,245149455,4380,4375,4380,4375,2
20231114,124600,245140700,4375,4380,4380,4375,459
20231114,124500,243130780,4385,4385,4385,4385,1
20231114,124400,243126395,4380,4380,4380,4380,0
20231114,124300,243126395,4380,4385,4385,4375,1012
20231114,124200,238697095,4390,4390,4390,4390,0
20231114,124100,238697095,4390,4385,4390,4385,3157
20231114,124000,224843280,4385,4370,4385,4370,1236
20231114,123900,219435950,4370,4370,4370,4370,0
20231114,123800,219435950,4370,4370,4370,4370,0
20231114,123700,219435950,4370,4370,4370,4370,922
20231114,123600,215406810,4375,4375,4375,4375,0
20231114,123500,215406810,4375,4375,4375,4375,0
20231114,123400,215406810,4375,4375,4375,4375,0
20231114,123300,215406810,4375,4375,4375,4375,24
20231114,123200,215301810,4375,4370,4375,4370,1424
20231114,123100,209076840,4370,4370,4370,4370,0
20231114,123000,209076840,4370,4370,4370,4370,1
20231114,122900,209072470,4370,4370,4370,4370,0
20231114,122800,209072470,4370,4370,4370,4370,0
20231114,122700,209072470,4370,4370,4370,4370,0
20231114,122600,209072470,4370,4365,4370,4365,68
20231114,122500,208775315,4370,4370,4370,4370,759
20231114,122400,205458485,4370,4370,4370,4370,823
20231114,122300,201861975,4370,4370,4370,4370,1
20231114,122200,201857605,4370,4370,4370,4370,0
20231114,122100,201857605,4370,4365,4370,4360,912
20231114,122000,197880625,4365,4365,4365,4365,499
20231114,121900,195702490,4365,4365,4365,4365,0
20231114,121800,195702490,4365,4365,4365,4365,23
20231114,121700,195602095,4360,4350,4360,4350,1671
20231114,121600,188320955,4350,4350,4350,4350,0
20231114,121500,188320955,4350,4350,4350,4350,0
20231114,121400,188320955,4350,4350,4350,4350,20
20231114,121300,188233955,4345,4345,4345,4345,0
20231114,121200,188233955,4345,4345,4345,4345,0
20231114,121100,188233955,4345,4345,4345,4345,1
20231114,121000,188229610,4345,4345,4345,4345,1
20231114,120900,188225265,4345,4345,4345,4345,0
20231114,120800,188225265,4345,4345,4345,4345,0
20231114,120700,188225265,4345,4350,4350,4345,74
20231114,120600,187903635,4350,4350,4350,4350,0
20231114,120500,187903635,4350,4350,4350,4350,0
20231114,120400,187903635,4350,4350,4350,4350,20
20231114,120300,187816635,4335,4350,4350,4335,250
20231114,120200,186731055,4350,4350,4350,4350,1
20231114,120100,186726705,4360,4355,4360,4355,158
20231114,120000,186038610,4360,4360,4360,4360,0
20231114,115900,186038610,4360,4360,4360,4360,0
20231114,115800,186038610,4360,4360,4360,4360,16
20231114,115700,185968850,4360,4360,4360,4360,0
20231114,115600,185968850,4360,4355,4360,4350,2349
20231114,115500,175744895,4355,4355,4355,4355,300
20231114,115400,174438395,4355,4355,4355,4355,0
20231114,115300,174438395,4355,4355,4355,4355,0
20231114,115200,174438395,4355,4355,4355,4355,0
20231114,115100,174438395,4355,4360,4360,4355,152
20231114,115000,173776430,4360,4360,4360,4360,0
20231114,114900,173776430,4360,4360,4360,4360,0
20231114,114800,173776430,4360,4360,4360,4360,0
20231114,114700,173776430,4360,4360,4360,4360,0
20231114,114600,173776430,4360,4360,4360,4360,0
20231114,114500,173776430,4360,4360,4360,4360,37
20231114,114400,173615110,4365,4365,4365,4365,0
20231114,114300,173615110,4365,4355,4370,4355,3126
20231114,114200,159986755,4355,4355,4355,4355,0
20231114,114100,159986755,4355,4355,4355,4355,0
20231114,114000,159986755,4355,4355,4355,4355,1
20231114,113900,159982400,4350,4350,4350,4350,0
20231114,113800,159982400,4350,4350,4350,4350,46
20231114,113700,159782300,4350,4350,4350,4350,0
20231114,113600,159782300,4350,4350,4350,4350,0
20231114,113500,159782300,4350,4350,4350,4350,0
20231114,113400,159782300,4350,4350,4350,4350,0
20231114,113300,159782300,4350,4350,4350,4350,40
20231114,113200,159608300,4350,4350,4350,4350,73
20231114,113100,159290750,4355,4355,4355,4355,0
20231114,113000,159290750,4355,4355,4355,4355,0
20231114,112900,159290750,4355,4355,4355,4355,0
20231114,112800,159290750,4355,4355,4355,4355,1
20231114,112700,159286395,4350,4345,4350,4345,1040
20231114,112600,154767545,4345,4340,4345,4340,141
20231114,112500,154155555,4345,4345,4345,4345,0
20231114,112400,154155555,4345,4345,4345,4345,0
20231114,112300,154155555,4345,4350,4350,4345,521
20231114,112200,151891760,4350,4350,4350,4350,0
20231114,112100,151891760,4350,4350,4350,4350,0
20231114,112000,151891760,4350,4350,4350,4350,0
20231114,111900,151891760,4350,4350,4350,4350,0
20231114,111800,151891760,4350,4350,4350,4350,30
20231114,111700,151761260,4355,4355,4355,4355,0
20231114,111600,151761260,4355,4355,4355,4355,70
20231114,111500,151456410,4355,4355,4355,4355,30
20231114,111400,151325760,4355,4355,4355,4355,0
20231114,111300,151325760,4355,4355,4355,4355,154
20231114,111200,150655090,4360,4360,4360,4360,0
20231114,111100,150655090,4360,4355,4360,4355,188
20231114,111000,149835795,4355,4355,4355,4355,48
20231114,110900,149626755,4360,4360,4360,4360,0
20231114,110800,149626755,4360,4360,4360,4360,0
20231114,110700,149626755,4360,4360,4360,4360,0
20231114,110600,149626755,4360,4360,4360,4360,0
20231114,110500,149626755,4360,4355,4360,4355,327
20231114,110400,148201715,4355,4355,4355,4355,0
20231114,110300,148201715,4355,4355,4355,4355,0
20231114,110200,148201715,4355,4355,4355,4355,102
20231114,110100,147757505,4355,4355,4355,4355,2
20231114,110000,147748795,4355,4355,4355,4355,51
20231114,105900,147526690,4355,4355,4355,4355,10
20231114,105800,147483140,4360,4360,4360,4360,0
20231114,105700,147483140,4360,4355,4360,4355,236
20231114,105600,146454370,4355,4350,4355,4350,1532
20231114,105500,139785655,4345,4345,4345,4345,0
20231114,105400,139785655,4345,4345,4345,4345,201
20231114,105300,138912310,4340,4340,4340,4340,127
20231114,105200,138361130,4340,4340,4340,4340,1
20231114,105100,138356790,4335,4335,4335,4335,35
20231114,105000,138205065,4340,4340,4340,4340,0
20231114,104900,138205065,4340,4340,4340,4340,580
20231114,104800,135687865,4340,4340,4340,4340,0
20231114,104700,135687865,4340,4340,4340,4340,143
20231114,104600,135067245,4340,4340,4340,4340,30
20231114,104500,134937045,4340,4340,4340,4340,118
20231114,104400,134424925,4335,4335,4335,4335,1
20231114,104300,134420590,4335,4335,4335,4335,10
20231114,104200,134377240,4340,4330,4340,4330,145
20231114,104100,133749380,4330,4330,4330,4330,97
20231114,104000,133329370,4325,4325,4325,4325,0
20231114,103900,133329370,4325,4335,4335,4325,167
20231114,103800,132606295,4345,4345,4345,4345,0
20231114,103700,132606295,4345,4345,4345,4345,0
20231114,103600,132606295,4345,4345,4345,4345,228
20231114,103500,131615635,4350,4350,4350,4350,0
20231114,103400,131615635,4350,4350,4350,4350,0
20231114,103300,131615635,4350,4350,4350,4350,46
20231114,103200,131415535,4345,4340,4345,4340,1231
20231114,103100,126071995,4335,4340,4340,4335,571
20231114,103000,123594115,4335,4345,4345,4335,77
20231114,102900,123259980,4345,4345,4345,4345,0
20231114,102800,123259980,4345,4345,4345,4345,0
20231114,102700,123259980,4345,4350,4350,4345,46
20231114,102600,123060055,4345,4340,4345,4340,144
20231114,102500,122434875,4340,4340,4340,4340,654
20231114,102400,119596515,4345,4345,4345,4345,0
20231114,102300,119596515,4345,4355,4355,4345,581
20231114,102200,117067270,4355,4355,4355,4355,0
20231114,102100,117067270,4355,4355,4355,4355,2
20231114,102000,117058560,4360,4360,4360,4360,1
20231114,101900,117054200,4355,4355,4355,4355,0
20231114,101800,117054200,4355,4355,4355,4355,1
20231114,101700,117049845,4360,4360,4360,4360,0
20231114,101600,117049845,4360,4360,4360,4360,1
20231114,101500,117045485,4365,4365,4365,4365,0
20231114,101400,117045485,4365,4365,4365,4365,0
20231114,101300,117045485,4365,4360,4365,4360,1141
20231114,101200,112070635,4350,4350,4350,4350,0
20231114,101100,112070635,4350,4340,4350,4340,4938
20231114,101000,90603315,4335,4335,4335,4335,0
20231114,100900,90603315,4335,4320,4335,4320,1319
20231114,100800,84904200,4320,4320,4320,4320,0
20231114,100700,84904200,4320,4320,4320,4320,5
20231114,100600,84882600,4320,4320,4320,4320,0
20231114,100500,84882600,4320,4320,4320,4320,0
20231114,100400,84882600,4320,4320,4320,4320,0
20231114,100300,84882600,4320,4320,4320,4320,10
20231114,100200,84839400,4315,4315,4315,4315,0
20231114,100100,84839400,4315,4315,4315,4315,0
20231114,100000,84839400,4315,4310,4315,4310,143
20231114,095900,84222840,4315,4315,4315,4315,1
20231114,095800,84218525,4310,4305,4310,4300,1397
20231114,095700,78202205,4295,4320,4320,4295,2051
20231114,095600,69370055,4325,4320,4325,4320,31
20231114,095500,69236130,4320,4320,4320,4320,90
20231114,095400,68847330,4335,4335,4335,4335,75
20231114,095300,68522205,4340,4340,4340,4340,0
20231114,095200,68522205,4340,4340,4340,4340,0
20231114,095100,68522205,4340,4340,4340,4340,0
20231114,095000,68522205,4340,4340,4340,4340,23
20231114,094900,68422385,4340,4340,4340,4340,0
20231114,094800,68422385,4340,4335,4340,4335,220
20231114,094700,67468610,4335,4335,4335,4335,0
20231114,094600,67468610,4335,4335,4335,4335,0
20231114,094500,67468610,4335,4335,4335,4335,50
20231114,094400,67251860,4340,4335,4340,4335,122
20231114,094300,66722630,4340,4340,4340,4340,0
20231114,094200,66722630,4340,4340,4340,4340,157
20231114,094100,66041250,4345,4345,4345,4345,266
20231114,094000,64885480,4345,4345,4345,4345,0
20231114,093900,64885480,4345,4340,4345,4340,250
20231114,093800,63799730,4340,4335,4340,4330,238
20231114,093700,62768795,4345,4345,4345,4345,80
20231114,093600,62421195,4335,4330,4335,4320,1570
20231114,093500,55619015,4335,4335,4335,4335,0
20231114,093400,55619015,4335,4335,4335,4335,77
20231114,093300,55285220,4345,4345,4345,4345,42
20231114,093200,55102730,4345,4345,4345,4345,1
20231114,093100,55098385,4350,4350,4350,4350,0
20231114,093000,55098385,4350,4350,4350,4350,1
20231114,092900,55094035,4340,4340,4355,4340,205
20231114,092800,54204320,4340,4350,4350,4340,100
20231114,092700,53770260,4355,4350,4355,4350,44
20231114,092600,53578645,4350,4345,4360,4345,3073
20231114,092500,40218635,4365,4365,4365,4365,58
20231114,092400,39965465,4350,4350,4350,4350,918
20231114,092300,35972165,4375,4355,4375,4350,1975
20231114,092200,27374650,4360,4355,4360,4355,59
20231114,092100,27117700,4375,4375,4375,4375,0
20231114,092000,27117700,4375,4365,4375,4365,338
20231114,091900,25639690,4370,4360,4370,4360,201
20231114,091800,24761970,4365,4360,4365,4360,248
20231114,091700,23679680,4365,4355,4365,4355,471
20231114,091600,21625945,4355,4355,4355,4355,2
20231114,091500,21617235,4360,4350,4360,4350,200
20231114,091400,20746255,4350,4350,4355,4350,50
20231114,091300,20528750,4350,4345,4355,4345,40
20231114,091200,20354890,4345,4340,4350,4340,362
20231114,091100,18782030,4340,4335,4340,4330,339
20231114,091000,17313325,4335,4335,4335,4335,60
20231114,090900,17053225,4335,4335,4335,4335,78
20231114,090800,16715095,4335,4310,4335,4310,505
20231114,090700,14530985,4305,4310,4315,4295,170
20231114,090600,13798295,4310,4305,4310,4305,793
20231114,090500,10381195,4290,4295,4295,4280,1335
20231114,090400,4660295,4295,4295,4295,4295,100
20231114,090300,4230795,4305,4305,4305,4305,20
20231114,090200,4144695,4305,4305,4305,4305,20
20231114,090100,4058595,4305,4300,4305,4300,28
20231114,090000,3938065,4305,4265,4305,4265,921