KissMeData/145270/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,202100,34462689,1019,1019,1019,1019,1004
20231114,202000,34462689,1019,1019,1019,1019,0
20231114,201900,34462689,1019,1019,1019,1019,0
20231114,201800,34462689,1019,1019,1019,1019,0
20231114,201700,34462689,1019,1019,1019,1019,0
20231114,201600,34462689,1019,1019,1019,1019,0
20231114,201500,34462689,1019,1019,1019,1019,0
20231114,201400,34462689,1019,1019,1019,1019,0
20231114,201300,34462689,1019,1019,1019,1019,0
20231114,201200,34462689,1019,1019,1019,1019,0
20231114,201100,34462689,1019,1019,1019,1019,0
20231114,201000,34462689,1019,1019,1019,1019,0
20231114,200900,34462689,1019,1019,1019,1019,0
20231114,200800,34462689,1019,1019,1019,1019,0
20231114,200700,34462689,1019,1019,1019,1019,0
20231114,200600,34462689,1019,1019,1019,1019,0
20231114,200500,34462689,1019,1019,1019,1019,0
20231114,200400,34462689,1019,1019,1019,1019,0
20231114,200300,34462689,1019,1019,1019,1019,0
20231114,200200,34462689,1019,1019,1019,1019,0
20231114,200100,34462689,1019,1019,1019,1019,0
20231114,200000,34462689,1019,1019,1019,1019,0
20231114,195900,34462689,1019,1019,1019,1019,0
20231114,195800,34462689,1019,1019,1019,1019,0
20231114,195700,34462689,1019,1019,1019,1019,0
20231114,195600,34462689,1019,1019,1019,1019,0
20231114,195500,34462689,1019,1019,1019,1019,0
20231114,195400,34462689,1019,1019,1019,1019,0
20231114,195300,34462689,1019,1019,1019,1019,0
20231114,195200,34462689,1019,1019,1019,1019,0
20231114,195100,34462689,1019,1019,1019,1019,1004
20231114,195000,34462689,1019,1019,1019,1019,0
20231114,194900,34462689,1019,1019,1019,1019,0
20231114,194800,34462689,1019,1019,1019,1019,0
20231114,194700,34462689,1019,1019,1019,1019,0
20231114,194600,34462689,1019,1019,1019,1019,0
20231114,194500,34462689,1019,1019,1019,1019,0
20231114,194400,34462689,1019,1019,1019,1019,0
20231114,194300,34462689,1019,1019,1019,1019,0
20231114,194200,34462689,1019,1019,1019,1019,0
20231114,194100,34462689,1019,1019,1019,1019,0
20231114,194000,34462689,1019,1019,1019,1019,0
20231114,193900,34462689,1019,1019,1019,1019,0
20231114,193800,34462689,1019,1019,1019,1019,0
20231114,193700,34462689,1019,1019,1019,1019,0
20231114,193600,34462689,1019,1019,1019,1019,0
20231114,193500,34462689,1019,1019,1019,1019,0
20231114,193400,34462689,1019,1019,1019,1019,0
20231114,193300,34462689,1019,1019,1019,1019,0
20231114,193200,34462689,1019,1019,1019,1019,0
20231114,193100,34462689,1019,1019,1019,1019,0
20231114,193000,34462689,1019,1019,1019,1019,0
20231114,192900,34462689,1019,1019,1019,1019,0
20231114,192800,34462689,1019,1019,1019,1019,0
20231114,192700,34462689,1019,1019,1019,1019,0
20231114,192600,34462689,1019,1019,1019,1019,0
20231114,192500,34462689,1019,1019,1019,1019,0
20231114,192400,34462689,1019,1019,1019,1019,0
20231114,192300,34462689,1019,1019,1019,1019,0
20231114,192200,34462689,1019,1019,1019,1019,0
20231114,192100,34462689,1019,1019,1019,1019,1004
20231114,192000,34462689,1019,1019,1019,1019,0
20231114,191900,34462689,1019,1019,1019,1019,0
20231114,191800,34462689,1019,1019,1019,1019,0
20231114,191700,34462689,1019,1019,1019,1019,0
20231114,191600,34462689,1019,1019,1019,1019,0
20231114,191500,34462689,1019,1019,1019,1019,0
20231114,191400,34462689,1019,1019,1019,1019,0
20231114,191300,34462689,1019,1019,1019,1019,0
20231114,191200,34462689,1019,1019,1019,1019,0
20231114,191100,34462689,1019,1019,1019,1019,0
20231114,191000,34462689,1019,1019,1019,1019,0
20231114,190900,34462689,1019,1019,1019,1019,0
20231114,190800,34462689,1019,1019,1019,1019,0
20231114,190700,34462689,1019,1019,1019,1019,0
20231114,190600,34462689,1019,1019,1019,1019,0
20231114,190500,34462689,1019,1019,1019,1019,0
20231114,190400,34462689,1019,1019,1019,1019,0
20231114,190300,34462689,1019,1019,1019,1019,0
20231114,190200,34462689,1019,1019,1019,1019,0
20231114,190100,34462689,1019,1019,1019,1019,0
20231114,190000,34462689,1019,1019,1019,1019,0
20231114,185900,34462689,1019,1019,1019,1019,0
20231114,185800,34462689,1019,1019,1019,1019,0
20231114,185700,34462689,1019,1019,1019,1019,0
20231114,185600,34462689,1019,1019,1019,1019,0
20231114,185500,34462689,1019,1019,1019,1019,0
20231114,185400,34462689,1019,1019,1019,1019,0
20231114,185300,34462689,1019,1019,1019,1019,0
20231114,185200,34462689,1019,1019,1019,1019,0
20231114,185100,34462689,1019,1019,1019,1019,1004
20231114,185000,34462689,1019,1019,1019,1019,0
20231114,184900,34462689,1019,1019,1019,1019,0
20231114,184800,34462689,1019,1019,1019,1019,0
20231114,184700,34462689,1019,1019,1019,1019,0
20231114,184600,34462689,1019,1019,1019,1019,0
20231114,184500,34462689,1019,1019,1019,1019,0
20231114,184400,34462689,1019,1019,1019,1019,0
20231114,184300,34462689,1019,1019,1019,1019,0
20231114,184200,34462689,1019,1019,1019,1019,0
20231114,184100,34462689,1019,1019,1019,1019,0
20231114,184000,34462689,1019,1019,1019,1019,0
20231114,183900,34462689,1019,1019,1019,1019,0
20231114,183800,34462689,1019,1019,1019,1019,0
20231114,183700,34462689,1019,1019,1019,1019,0
20231114,183600,34462689,1019,1019,1019,1019,0
20231114,183500,34462689,1019,1019,1019,1019,0
20231114,183400,34462689,1019,1019,1019,1019,0
20231114,183300,34462689,1019,1019,1019,1019,0
20231114,183200,34462689,1019,1019,1019,1019,0
20231114,183100,34462689,1019,1019,1019,1019,0
20231114,183000,34462689,1019,1019,1019,1019,0
20231114,182900,34462689,1019,1019,1019,1019,0
20231114,182800,34462689,1019,1019,1019,1019,0
20231114,182700,34462689,1019,1019,1019,1019,0
20231114,182600,34462689,1019,1019,1019,1019,0
20231114,182500,34462689,1019,1019,1019,1019,0
20231114,182400,34462689,1019,1019,1019,1019,0
20231114,182300,34462689,1019,1019,1019,1019,0
20231114,182200,34462689,1019,1019,1019,1019,0
20231114,182100,34462689,1019,1019,1019,1019,1004
20231114,182000,34462689,1019,1019,1019,1019,0
20231114,181900,34462689,1019,1019,1019,1019,0
20231114,181800,34462689,1019,1019,1019,1019,0
20231114,181700,34462689,1019,1019,1019,1019,0
20231114,181600,34462689,1019,1019,1019,1019,0
20231114,181500,34462689,1019,1019,1019,1019,0
20231114,181400,34462689,1019,1019,1019,1019,0
20231114,181300,34462689,1019,1019,1019,1019,0
20231114,181200,34462689,1019,1019,1019,1019,0
20231114,181100,34462689,1019,1019,1019,1019,0
20231114,181000,34462689,1019,1019,1019,1019,0
20231114,180900,34462689,1019,1019,1019,1019,0
20231114,180800,34462689,1019,1019,1019,1019,0
20231114,180700,34462689,1019,1019,1019,1019,0
20231114,180600,34462689,1019,1019,1019,1019,0
20231114,180500,34462689,1019,1019,1019,1019,0
20231114,180400,34462689,1019,1019,1019,1019,0
20231114,180300,34462689,1019,1019,1019,1019,0
20231114,180200,34462689,1019,1019,1019,1019,0
20231114,180100,34462689,1019,1019,1019,1019,0
20231114,180000,34462689,1019,1019,1019,1019,0
20231114,175900,34462689,1019,1019,1019,1019,0
20231114,175800,34462689,1019,1019,1019,1019,0
20231114,175700,34462689,1019,1019,1019,1019,0
20231114,175600,34462689,1019,1019,1019,1019,0
20231114,175500,34462689,1019,1019,1019,1019,0
20231114,175400,34462689,1019,1019,1019,1019,0
20231114,175300,34462689,1019,1019,1019,1019,0
20231114,175200,34462689,1019,1019,1019,1019,0
20231114,175100,34462689,1019,1019,1019,1019,1004
20231114,175000,34462689,1019,1019,1019,1019,0
20231114,174900,34462689,1019,1019,1019,1019,0
20231114,174800,34462689,1019,1019,1019,1019,0
20231114,174700,34462689,1019,1019,1019,1019,0
20231114,174600,34462689,1019,1019,1019,1019,0
20231114,174500,34462689,1019,1019,1019,1019,0
20231114,174400,34462689,1019,1019,1019,1019,0
20231114,174300,34462689,1019,1019,1019,1019,0
20231114,174200,34462689,1019,1019,1019,1019,0
20231114,174100,34462689,1019,1019,1019,1019,0
20231114,174000,34462689,1019,1019,1019,1019,0
20231114,173900,34462689,1019,1019,1019,1019,0
20231114,173800,34462689,1019,1019,1019,1019,0
20231114,173700,34462689,1019,1019,1019,1019,0
20231114,173600,34462689,1019,1019,1019,1019,0
20231114,173500,34462689,1019,1019,1019,1019,0
20231114,173400,34462689,1019,1019,1019,1019,0
20231114,173300,34462689,1019,1019,1019,1019,0
20231114,173200,34462689,1019,1019,1019,1019,0
20231114,173100,34462689,1019,1019,1019,1019,0
20231114,173000,34462689,1019,1019,1019,1019,0
20231114,172900,34462689,1019,1019,1019,1019,0
20231114,172800,34462689,1019,1019,1019,1019,0
20231114,172700,34462689,1019,1019,1019,1019,0
20231114,172600,34462689,1019,1019,1019,1019,0
20231114,172500,34462689,1019,1019,1019,1019,0
20231114,172400,34462689,1019,1019,1019,1019,0
20231114,172300,34462689,1019,1019,1019,1019,0
20231114,172200,34462689,1019,1019,1019,1019,0
20231114,172100,34462689,1019,1019,1019,1019,1004
20231114,172000,34462689,1019,1019,1019,1019,0
20231114,171900,34462689,1019,1019,1019,1019,0
20231114,171800,34462689,1019,1019,1019,1019,0
20231114,171700,34462689,1019,1019,1019,1019,0
20231114,171600,34462689,1019,1019,1019,1019,0
20231114,171500,34462689,1019,1019,1019,1019,0
20231114,171400,34462689,1019,1019,1019,1019,0
20231114,171300,34462689,1019,1019,1019,1019,0
20231114,171200,34462689,1019,1019,1019,1019,0
20231114,171100,34462689,1019,1019,1019,1019,0
20231114,171000,34462689,1019,1019,1019,1019,0
20231114,170900,34462689,1019,1019,1019,1019,0
20231114,170800,34462689,1019,1019,1019,1019,0
20231114,170700,34462689,1019,1019,1019,1019,0
20231114,170600,34462689,1019,1019,1019,1019,0
20231114,170500,34462689,1019,1019,1019,1019,0
20231114,170400,34462689,1019,1019,1019,1019,0
20231114,170300,34462689,1019,1019,1019,1019,0
20231114,170200,34462689,1019,1019,1019,1019,0
20231114,170100,34462689,1019,1019,1019,1019,0
20231114,170000,34462689,1019,1019,1019,1019,0
20231114,165900,34462689,1019,1019,1019,1019,0
20231114,165800,34462689,1019,1019,1019,1019,0
20231114,165700,34462689,1019,1019,1019,1019,0
20231114,165600,34462689,1019,1019,1019,1019,0
20231114,165500,34462689,1019,1019,1019,1019,0
20231114,165400,34462689,1019,1019,1019,1019,0
20231114,165300,34462689,1019,1019,1019,1019,0
20231114,165200,34462689,1019,1019,1019,1019,0
20231114,165100,34462689,1019,1019,1019,1019,1004
20231114,165000,34462689,1019,1019,1019,1019,0
20231114,164900,34462689,1019,1019,1019,1019,0
20231114,164800,34462689,1019,1019,1019,1019,0
20231114,164700,34462689,1019,1019,1019,1019,0
20231114,164600,34462689,1019,1019,1019,1019,0
20231114,164500,34462689,1019,1019,1019,1019,0
20231114,164400,34462689,1019,1019,1019,1019,0
20231114,164300,34462689,1019,1019,1019,1019,0
20231114,164200,34462689,1019,1019,1019,1019,0
20231114,164100,34462689,1019,1019,1019,1019,0
20231114,164000,34462689,1019,1019,1019,1019,0
20231114,163900,34462689,1019,1019,1019,1019,0
20231114,163800,34462689,1019,1019,1019,1019,0
20231114,163700,34462689,1019,1019,1019,1019,0
20231114,163600,34462689,1019,1019,1019,1019,0
20231114,163500,34462689,1019,1019,1019,1019,0
20231114,163400,34462689,1019,1019,1019,1019,0
20231114,163300,34462689,1019,1019,1019,1019,0
20231114,163200,34462689,1019,1019,1019,1019,0
20231114,163100,34462689,1019,1019,1019,1019,0
20231114,163000,34462689,1019,1019,1019,1019,0
20231114,162900,34462689,1019,1019,1019,1019,0
20231114,162800,34462689,1019,1019,1019,1019,0
20231114,162700,34462689,1019,1019,1019,1019,0
20231114,162600,34462689,1019,1019,1019,1019,0
20231114,162500,34462689,1019,1019,1019,1019,0
20231114,162400,34462689,1019,1019,1019,1019,0
20231114,162300,34462689,1019,1019,1019,1019,0
20231114,162200,34462689,1019,1019,1019,1019,0
20231114,162100,34462689,1019,1019,1019,1019,1004
20231114,162000,34462689,1019,1019,1019,1019,0
20231114,161900,34462689,1019,1019,1019,1019,0
20231114,161800,34462689,1019,1019,1019,1019,0
20231114,161700,34462689,1019,1019,1019,1019,0
20231114,161600,34462689,1019,1019,1019,1019,0
20231114,161500,34462689,1019,1019,1019,1019,0
20231114,161400,34462689,1019,1019,1019,1019,0
20231114,161300,34462689,1019,1019,1019,1019,0
20231114,161200,34462689,1019,1019,1019,1019,0
20231114,161100,34462689,1019,1019,1019,1019,0
20231114,161000,34462689,1019,1019,1019,1019,0
20231114,160900,34462689,1019,1019,1019,1019,0
20231114,160800,34462689,1019,1019,1019,1019,0
20231114,160700,34462689,1019,1019,1019,1019,0
20231114,160600,34462689,1019,1019,1019,1019,0
20231114,160500,34462689,1019,1019,1019,1019,0
20231114,160400,34462689,1019,1019,1019,1019,0
20231114,160300,34462689,1019,1019,1019,1019,0
20231114,160200,34462689,1019,1019,1019,1019,0
20231114,160100,34462689,1019,1019,1019,1019,0
20231114,160000,34462689,1019,1019,1019,1019,0
20231114,155900,34462689,1019,1019,1019,1019,0
20231114,155800,34462689,1019,1019,1019,1019,0
20231114,155700,34462689,1019,1019,1019,1019,0
20231114,155600,34462689,1019,1019,1019,1019,0
20231114,155500,34462689,1019,1019,1019,1019,0
20231114,155400,34462689,1019,1019,1019,1019,0
20231114,155300,34462689,1019,1019,1019,1019,0
20231114,155200,34462689,1019,1019,1019,1019,0
20231114,155100,34462689,1019,1019,1019,1019,1004
20231114,155000,34462689,1019,1019,1019,1019,0
20231114,154900,34462689,1019,1019,1019,1019,0
20231114,154800,34462689,1019,1019,1019,1019,0
20231114,154700,34462689,1019,1019,1019,1019,0
20231114,154600,34462689,1019,1019,1019,1019,0
20231114,154500,34462689,1019,1019,1019,1019,0
20231114,154400,34462689,1019,1019,1019,1019,0
20231114,154300,34462689,1019,1019,1019,1019,0
20231114,154200,34462689,1019,1019,1019,1019,0
20231114,154100,34462689,1019,1019,1019,1019,0
20231114,154000,34462689,1019,1019,1019,1019,0
20231114,153900,34462689,1019,1019,1019,1019,0
20231114,153800,34462689,1019,1019,1019,1019,0
20231114,153700,34462689,1019,1019,1019,1019,0
20231114,153600,34462689,1019,1019,1019,1019,0
20231114,153500,34462689,1019,1019,1019,1019,0
20231114,153400,34462689,1019,1019,1019,1019,0
20231114,153300,34462689,1019,1019,1019,1019,0
20231114,153200,34462689,1019,1019,1019,1019,0
20231114,153100,34462689,1019,1019,1019,1019,0
20231114,153000,34462689,1019,1019,1019,1019,1004
20231114,152900,33439613,1020,1020,1020,1020,0
20231114,152800,33439613,1020,1020,1020,1020,0
20231114,152700,33439613,1020,1020,1020,1020,0
20231114,152600,33439613,1020,1020,1020,1020,0
20231114,152500,33439613,1020,1020,1020,1020,0
20231114,152400,33439613,1020,1020,1020,1020,0
20231114,152300,33439613,1020,1020,1020,1020,0
20231114,152200,33439613,1020,1020,1020,1020,0
20231114,152100,33439613,1020,1020,1020,1020,0
20231114,152000,33439613,1020,1020,1020,1020,0
20231114,151900,33439613,1020,1020,1020,1020,0
20231114,151800,33439613,1020,1020,1020,1020,0
20231114,151700,33439613,1020,1020,1020,1020,0
20231114,151600,33439613,1020,1020,1020,1020,0
20231114,151500,33439613,1020,1020,1020,1020,0
20231114,151400,33439613,1020,1020,1020,1020,0
20231114,151300,33439613,1020,1020,1020,1020,0
20231114,151200,33439613,1020,1020,1020,1020,500
20231114,151100,32929613,1021,1021,1021,1021,0
20231114,151000,32929613,1021,1021,1021,1021,0
20231114,150900,32929613,1021,1021,1021,1021,0
20231114,150800,32929613,1021,1021,1021,1021,0
20231114,150700,32929613,1021,1021,1021,1021,872
20231114,150600,32039301,1022,1022,1022,1022,980
20231114,150500,31037741,1022,1020,1022,1020,9
20231114,150400,31028545,1020,1020,1020,1020,0
20231114,150300,31028545,1020,1020,1020,1020,0
20231114,150200,31028545,1020,1020,1020,1020,0
20231114,150100,31028545,1020,1020,1020,1020,0
20231114,150000,31028545,1020,1020,1020,1020,0
20231114,145900,31028545,1020,1020,1020,1020,0
20231114,145800,31028545,1020,1020,1020,1020,738
20231114,145700,30275785,1020,1020,1020,1020,0
20231114,145600,30275785,1020,1020,1020,1020,0
20231114,145500,30275785,1020,1021,1021,1020,2000
20231114,145400,28235654,1022,1022,1022,1022,0
20231114,145300,28235654,1022,1022,1022,1022,0
20231114,145200,28235654,1022,1022,1022,1022,0
20231114,145100,28235654,1022,1022,1022,1022,0
20231114,145000,28235654,1022,1022,1022,1022,0
20231114,144900,28235654,1022,1022,1022,1022,0
20231114,144800,28235654,1022,1022,1022,1022,0
20231114,144700,28235654,1022,1022,1022,1022,1
20231114,144600,28234632,1020,1020,1020,1020,0
20231114,144500,28234632,1020,1020,1020,1020,0
20231114,144400,28234632,1020,1020,1020,1020,0
20231114,144300,28234632,1020,1020,1020,1020,0
20231114,144200,28234632,1020,1020,1020,1020,0
20231114,144100,28234632,1020,1020,1020,1020,0
20231114,144000,28234632,1020,1020,1020,1020,0
20231114,143900,28234632,1020,1020,1020,1020,0
20231114,143800,28234632,1020,1020,1020,1020,0
20231114,143700,28234632,1020,1020,1020,1020,0
20231114,143600,28234632,1020,1020,1020,1020,0
20231114,143500,28234632,1020,1020,1020,1020,429
20231114,143400,27797052,1022,1022,1022,1022,0
20231114,143300,27797052,1022,1022,1022,1022,0
20231114,143200,27797052,1022,1022,1022,1022,0
20231114,143100,27797052,1022,1022,1022,1022,0
20231114,143000,27797052,1022,1022,1022,1022,0
20231114,142900,27797052,1022,1022,1022,1022,0
20231114,142800,27797052,1022,1022,1022,1022,0
20231114,142700,27797052,1022,1022,1022,1022,0
20231114,142600,27797052,1022,1022,1022,1022,3
20231114,142500,27793986,1022,1022,1022,1022,1
20231114,142400,27792964,1022,1022,1022,1022,0
20231114,142300,27792964,1022,1022,1022,1022,0
20231114,142200,27792964,1022,1022,1022,1022,0
20231114,142100,27792964,1022,1022,1022,1022,0
20231114,142000,27792964,1022,1022,1022,1022,0
20231114,141900,27792964,1022,1022,1022,1022,1
20231114,141800,27791942,1021,1020,1021,1020,916
20231114,141700,26857621,1020,1020,1020,1020,1
20231114,141600,26856601,1021,1021,1021,1021,0
20231114,141500,26856601,1021,1021,1021,1021,0
20231114,141400,26856601,1021,1021,1021,1021,0
20231114,141300,26856601,1021,1021,1021,1021,3
20231114,141200,26853538,1021,1021,1021,1021,1
20231114,141100,26852517,1021,1021,1021,1021,0
20231114,141000,26852517,1021,1021,1021,1021,0
20231114,140900,26852517,1021,1021,1021,1021,0
20231114,140800,26852517,1021,1021,1021,1021,0
20231114,140700,26852517,1021,1021,1021,1021,0
20231114,140600,26852517,1021,1021,1021,1021,0
20231114,140500,26852517,1021,1021,1021,1021,24
20231114,140400,26828013,1021,1021,1021,1021,0
20231114,140300,26828013,1021,1021,1021,1021,0
20231114,140200,26828013,1021,1021,1021,1021,0
20231114,140100,26828013,1021,1021,1021,1021,0
20231114,140000,26828013,1021,1021,1021,1021,0
20231114,135900,26828013,1021,1021,1021,1021,0
20231114,135800,26828013,1021,1021,1021,1021,0
20231114,135700,26828013,1021,1021,1021,1021,0
20231114,135600,26828013,1021,1021,1021,1021,0
20231114,135500,26828013,1021,1021,1021,1021,0
20231114,135400,26828013,1021,1021,1021,1021,0
20231114,135300,26828013,1021,1021,1021,1021,36
20231114,135200,26791257,1022,1022,1022,1022,0
20231114,135100,26791257,1022,1022,1022,1022,1
20231114,135000,26790235,1022,1022,1022,1022,0
20231114,134900,26790235,1022,1022,1022,1022,0
20231114,134800,26790235,1022,1022,1022,1022,147
20231114,134700,26640001,1021,1021,1021,1021,0
20231114,134600,26640001,1021,1021,1021,1021,0
20231114,134500,26640001,1021,1021,1021,1021,0
20231114,134400,26640001,1021,1021,1021,1021,0
20231114,134300,26640001,1021,1021,1021,1021,0
20231114,134200,26640001,1021,1021,1021,1021,3
20231114,134100,26636938,1022,1022,1022,1022,0
20231114,134000,26636938,1022,1022,1022,1022,0
20231114,133900,26636938,1022,1022,1022,1022,0
20231114,133800,26636938,1022,1022,1022,1022,0
20231114,133700,26636938,1022,1022,1022,1022,8
20231114,133600,26628762,1022,1022,1022,1022,0
20231114,133500,26628762,1022,1022,1022,1022,0
20231114,133400,26628762,1022,1022,1022,1022,0
20231114,133300,26628762,1022,1022,1022,1022,0
20231114,133200,26628762,1022,1022,1022,1022,0
20231114,133100,26628762,1022,1022,1022,1022,0
20231114,133000,26628762,1022,1022,1022,1022,0
20231114,132900,26628762,1022,1022,1022,1022,0
20231114,132800,26628762,1022,1022,1022,1022,0
20231114,132700,26628762,1022,1022,1022,1022,0
20231114,132600,26628762,1022,1022,1022,1022,0
20231114,132500,26628762,1022,1022,1022,1022,0
20231114,132400,26628762,1022,1022,1022,1022,0
20231114,132300,26628762,1022,1022,1022,1022,0
20231114,132200,26628762,1022,1022,1022,1022,0
20231114,132100,26628762,1022,1022,1022,1022,0
20231114,132000,26628762,1022,1022,1022,1022,0
20231114,131900,26628762,1022,1022,1022,1022,0
20231114,131800,26628762,1022,1022,1022,1022,3
20231114,131700,26625696,1021,1021,1021,1021,0
20231114,131600,26625696,1021,1021,1021,1021,0
20231114,131500,26625696,1021,1021,1021,1021,0
20231114,131400,26625696,1021,1021,1021,1021,0
20231114,131300,26625696,1021,1021,1021,1021,1400
20231114,131200,25196296,1021,1021,1021,1021,0
20231114,131100,25196296,1021,1021,1021,1021,0
20231114,131000,25196296,1021,1021,1021,1021,0
20231114,130900,25196296,1021,1021,1021,1021,0
20231114,130800,25196296,1021,1021,1021,1021,0
20231114,130700,25196296,1021,1021,1021,1021,0
20231114,130600,25196296,1021,1021,1021,1021,2
20231114,130500,25194254,1021,1021,1021,1021,2
20231114,130400,25192212,1022,1022,1022,1022,200
20231114,130300,24987812,1022,1022,1022,1022,0
20231114,130200,24987812,1022,1022,1022,1022,0
20231114,130100,24987812,1022,1022,1022,1022,60
20231114,130000,24926492,1022,1022,1022,1022,0
20231114,125900,24926492,1022,1022,1022,1022,0
20231114,125800,24926492,1022,1022,1022,1022,0
20231114,125700,24926492,1022,1022,1022,1022,0
20231114,125600,24926492,1022,1022,1022,1022,0
20231114,125500,24926492,1022,1022,1022,1022,0
20231114,125400,24926492,1022,1022,1022,1022,0
20231114,125300,24926492,1022,1022,1022,1022,0
20231114,125200,24926492,1022,1022,1022,1022,0
20231114,125100,24926492,1022,1022,1022,1022,0
20231114,125000,24926492,1022,1022,1022,1022,0
20231114,124900,24926492,1022,1022,1022,1022,266
20231114,124800,24654640,1021,1021,1021,1021,0
20231114,124700,24654640,1021,1021,1021,1021,0
20231114,124600,24654640,1021,1021,1021,1021,0
20231114,124500,24654640,1021,1021,1021,1021,0
20231114,124400,24654640,1021,1021,1021,1021,0
20231114,124300,24654640,1021,1021,1021,1021,0
20231114,124200,24654640,1021,1022,1022,1021,217
20231114,124100,24432970,1022,1022,1022,1022,0
20231114,124000,24432970,1022,1022,1022,1022,0
20231114,123900,24432970,1022,1022,1022,1022,0
20231114,123800,24432970,1022,1022,1022,1022,104
20231114,123700,24326682,1022,1022,1022,1022,0
20231114,123600,24326682,1022,1022,1022,1022,0
20231114,123500,24326682,1022,1022,1022,1022,0
20231114,123400,24326682,1022,1022,1022,1022,1
20231114,123300,24325660,1022,1022,1022,1022,0
20231114,123200,24325660,1022,1022,1022,1022,0
20231114,123100,24325660,1022,1022,1022,1022,0
20231114,123000,24325660,1022,1022,1022,1022,0
20231114,122900,24325660,1022,1022,1022,1022,1
20231114,122800,24324638,1022,1022,1022,1022,0
20231114,122700,24324638,1022,1022,1022,1022,0
20231114,122600,24324638,1022,1022,1022,1022,0
20231114,122500,24324638,1022,1022,1022,1022,1500
20231114,122400,22791638,1022,1022,1022,1022,0
20231114,122300,22791638,1022,1022,1022,1022,0
20231114,122200,22791638,1022,1020,1022,1020,1500
20231114,122100,21260638,1020,1021,1021,1020,1000
20231114,122000,20240292,1022,1021,1022,1020,6180
20231114,121900,13930525,1020,1020,1020,1020,1
20231114,121800,13929505,1020,1020,1020,1020,0
20231114,121700,13929505,1020,1020,1020,1020,0
20231114,121600,13929505,1020,1020,1020,1020,0
20231114,121500,13929505,1020,1020,1020,1020,8
20231114,121400,13921345,1020,1020,1020,1020,2
20231114,121300,13919305,1021,1020,1021,1020,33
20231114,121200,13885643,1021,1021,1021,1021,0
20231114,121100,13885643,1021,1021,1021,1021,0
20231114,121000,13885643,1021,1021,1021,1021,1
20231114,120900,13884622,1020,1020,1020,1020,0
20231114,120800,13884622,1020,1020,1020,1020,0
20231114,120700,13884622,1020,1020,1020,1020,0
20231114,120600,13884622,1020,1020,1020,1020,0
20231114,120500,13884622,1020,1020,1020,1020,0
20231114,120400,13884622,1020,1020,1020,1020,0
20231114,120300,13884622,1020,1020,1020,1020,0
20231114,120200,13884622,1020,1020,1020,1020,0
20231114,120100,13884622,1020,1020,1020,1020,0
20231114,120000,13884622,1020,1020,1020,1020,0
20231114,115900,13884622,1020,1020,1020,1020,0
20231114,115800,13884622,1020,1020,1020,1020,0
20231114,115700,13884622,1020,1020,1020,1020,0
20231114,115600,13884622,1020,1020,1020,1020,0
20231114,115500,13884622,1020,1020,1020,1020,0
20231114,115400,13884622,1020,1020,1020,1020,0
20231114,115300,13884622,1020,1020,1020,1020,1
20231114,115200,13883602,1020,1020,1020,1020,0
20231114,115100,13883602,1020,1020,1020,1020,0
20231114,115000,13883602,1020,1020,1020,1020,0
20231114,114900,13883602,1020,1020,1020,1020,0
20231114,114800,13883602,1020,1020,1020,1020,50
20231114,114700,13832602,1021,1021,1021,1021,6
20231114,114600,13826476,1021,1021,1021,1021,0
20231114,114500,13826476,1021,1021,1021,1021,0
20231114,114400,13826476,1021,1021,1021,1021,0
20231114,114300,13826476,1021,1021,1021,1021,0
20231114,114200,13826476,1021,1021,1021,1021,0
20231114,114100,13826476,1021,1021,1021,1021,0
20231114,114000,13826476,1021,1022,1022,1021,824
20231114,113900,12984968,1023,1023,1023,1023,10
20231114,113800,12974738,1023,1023,1023,1023,0
20231114,113700,12974738,1023,1023,1023,1023,0
20231114,113600,12974738,1023,1023,1023,1023,0
20231114,113500,12974738,1023,1023,1023,1023,0
20231114,113400,12974738,1023,1023,1023,1023,0
20231114,113300,12974738,1023,1023,1023,1023,0
20231114,113200,12974738,1023,1023,1023,1023,0
20231114,113100,12974738,1023,1023,1023,1023,0
20231114,113000,12974738,1023,1023,1023,1023,0
20231114,112900,12974738,1023,1023,1023,1023,0
20231114,112800,12974738,1023,1023,1023,1023,0
20231114,112700,12974738,1023,1023,1023,1023,0
20231114,112600,12974738,1023,1023,1023,1023,1
20231114,112500,12973715,1023,1023,1023,1023,0
20231114,112400,12973715,1023,1023,1023,1023,0
20231114,112300,12973715,1023,1023,1023,1023,5
20231114,112200,12968600,1022,1022,1022,1022,0
20231114,112100,12968600,1022,1022,1022,1022,0
20231114,112000,12968600,1022,1022,1022,1022,0
20231114,111900,12968600,1022,1022,1022,1022,0
20231114,111800,12968600,1022,1022,1022,1022,0
20231114,111700,12968600,1022,1022,1022,1022,1
20231114,111600,12967578,1022,1022,1022,1022,0
20231114,111500,12967578,1022,1022,1022,1022,1
20231114,111400,12966556,1022,1023,1023,1022,35
20231114,111300,12930754,1023,1023,1023,1023,0
20231114,111200,12930754,1023,1023,1023,1023,0
20231114,111100,12930754,1023,1023,1023,1023,0
20231114,111000,12930754,1023,1023,1023,1023,501
20231114,110900,12418231,1025,1025,1025,1025,0
20231114,110800,12418231,1025,1025,1025,1025,0
20231114,110700,12418231,1025,1025,1025,1025,0
20231114,110600,12418231,1025,1025,1025,1025,0
20231114,110500,12418231,1025,1025,1025,1025,0
20231114,110400,12418231,1025,1025,1025,1025,0
20231114,110300,12418231,1025,1025,1025,1025,2
20231114,110200,12416181,1025,1025,1025,1025,0
20231114,110100,12416181,1025,1025,1025,1025,1000
20231114,110000,11391181,1025,1025,1025,1025,1
20231114,105900,11390156,1025,1025,1025,1025,1
20231114,105800,11389131,1025,1025,1025,1025,0
20231114,105700,11389131,1025,1025,1025,1025,0
20231114,105600,11389131,1025,1025,1025,1025,0
20231114,105500,11389131,1025,1025,1025,1025,0
20231114,105400,11389131,1025,1025,1025,1025,0
20231114,105300,11389131,1025,1025,1025,1025,0
20231114,105200,11389131,1025,1025,1025,1025,0
20231114,105100,11389131,1025,1025,1025,1025,0
20231114,105000,11389131,1025,1025,1025,1025,0
20231114,104900,11389131,1025,1025,1025,1025,0
20231114,104800,11389131,1025,1025,1025,1025,0
20231114,104700,11389131,1025,1025,1025,1025,0
20231114,104600,11389131,1025,1025,1025,1025,0
20231114,104500,11389131,1025,1025,1025,1025,0
20231114,104400,11389131,1025,1025,1025,1025,98
20231114,104300,11288681,1025,1025,1025,1025,0
20231114,104200,11288681,1025,1025,1025,1025,0
20231114,104100,11288681,1025,1025,1025,1025,0
20231114,104000,11288681,1025,1025,1025,1025,0
20231114,103900,11288681,1025,1025,1025,1025,1
20231114,103800,11287656,1021,1021,1021,1021,0
20231114,103700,11287656,1021,1021,1021,1021,0
20231114,103600,11287656,1021,1021,1021,1021,0
20231114,103500,11287656,1021,1021,1021,1021,0
20231114,103400,11287656,1021,1021,1021,1021,0
20231114,103300,11287656,1021,1021,1021,1021,0
20231114,103200,11287656,1021,1021,1021,1021,0
20231114,103100,11287656,1021,1021,1021,1021,0
20231114,103000,11287656,1021,1021,1021,1021,2
20231114,102900,11285614,1025,1025,1025,1025,0
20231114,102800,11285614,1025,1025,1025,1025,0
20231114,102700,11285614,1025,1025,1025,1025,0
20231114,102600,11285614,1025,1025,1025,1025,0
20231114,102500,11285614,1025,1025,1025,1025,0
20231114,102400,11285614,1025,1025,1025,1025,0
20231114,102300,11285614,1025,1025,1025,1025,0
20231114,102200,11285614,1025,1025,1025,1025,61
20231114,102100,11223089,1025,1025,1025,1025,0
20231114,102000,11223089,1025,1024,1025,1024,200
20231114,101900,11018189,1020,1020,1020,1020,0
20231114,101800,11018189,1020,1023,1023,1020,1993
20231114,101700,8982329,1023,1023,1023,1023,0
20231114,101600,8982329,1023,1023,1023,1023,0
20231114,101500,8982329,1023,1023,1023,1023,0
20231114,101400,8982329,1023,1023,1023,1023,0
20231114,101300,8982329,1023,1023,1023,1023,0
20231114,101200,8982329,1023,1023,1023,1023,1
20231114,101100,8981306,1023,1023,1023,1023,0
20231114,101000,8981306,1023,1023,1023,1023,0
20231114,100900,8981306,1023,1023,1023,1023,0
20231114,100800,8981306,1023,1023,1023,1023,1
20231114,100700,8980283,1020,1020,1020,1020,0
20231114,100600,8980283,1020,1020,1020,1020,0
20231114,100500,8980283,1020,1020,1020,1020,0
20231114,100400,8980283,1020,1020,1020,1020,0
20231114,100300,8980283,1020,1020,1020,1020,1
20231114,100200,8979263,1023,1023,1023,1023,1
20231114,100100,8978240,1023,1023,1023,1023,0
20231114,100000,8978240,1023,1023,1023,1023,0
20231114,095900,8978240,1023,1019,1023,1019,1293
20231114,095800,7660669,1023,1018,1023,1018,439
20231114,095700,7213762,1020,1020,1020,1020,0
20231114,095600,7213762,1020,1020,1020,1020,627
20231114,095500,6574222,1020,1020,1020,1020,0
20231114,095400,6574222,1020,1020,1020,1020,0
20231114,095300,6574222,1020,1020,1020,1020,0
20231114,095200,6574222,1020,1020,1020,1020,0
20231114,095100,6574222,1020,1020,1020,1020,0
20231114,095000,6574222,1020,1020,1020,1020,0
20231114,094900,6574222,1020,1020,1020,1020,0
20231114,094800,6574222,1020,1020,1020,1020,0
20231114,094700,6574222,1020,1020,1020,1020,0
20231114,094600,6574222,1020,1020,1020,1020,0
20231114,094500,6574222,1020,1020,1020,1020,1502
20231114,094400,5042182,1020,1020,1020,1020,0
20231114,094300,5042182,1020,1020,1020,1020,0
20231114,094200,5042182,1020,1020,1020,1020,1
20231114,094100,5041162,1021,1021,1021,1021,0
20231114,094000,5041162,1021,1021,1021,1021,0
20231114,093900,5041162,1021,1021,1021,1021,0
20231114,093800,5041162,1021,1019,1021,1019,32
20231114,093700,5008539,1021,1019,1022,1019,216
20231114,093600,4788397,1023,1022,1023,1022,100
20231114,093500,4686162,1022,1022,1022,1022,0
20231114,093400,4686162,1022,1022,1022,1022,0
20231114,093300,4686162,1022,1022,1022,1022,4
20231114,093200,4682074,1022,1020,1022,1020,142
20231114,093100,4537200,1023,1023,1023,1023,1
20231114,093000,4536177,1023,1023,1023,1023,1
20231114,092900,4535154,1023,1023,1023,1023,0
20231114,092800,4535154,1023,1023,1023,1023,0
20231114,092700,4535154,1023,1023,1023,1023,0
20231114,092600,4535154,1023,1023,1023,1023,132
20231114,092500,4400118,1022,1022,1022,1022,0
20231114,092400,4400118,1022,1021,1022,1021,115
20231114,092300,4282625,1021,1021,1021,1021,4
20231114,092200,4278541,1020,1020,1020,1020,2
20231114,092100,4276501,1020,1020,1020,1020,0
20231114,092000,4276501,1020,1020,1020,1020,0
20231114,091900,4276501,1020,1022,1022,1020,950
20231114,091800,3305657,1023,1023,1023,1023,0
20231114,091700,3305657,1023,1023,1023,1023,0
20231114,091600,3305657,1023,1023,1023,1023,1
20231114,091500,3304634,1023,1023,1023,1023,0
20231114,091400,3304634,1023,1022,1023,1022,51
20231114,091300,3252511,1022,1022,1022,1022,145
20231114,091200,3104321,1023,1023,1023,1023,241
20231114,091100,2857778,1026,1024,1026,1024,1948
20231114,091000,859577,1023,1022,1023,1022,353
20231114,090900,498468,1022,1023,1023,1022,60
20231114,090800,437098,1023,1020,1023,1020,27
20231114,090700,409526,1020,1020,1020,1020,10
20231114,090600,399326,1020,1019,1020,1019,148
20231114,090500,248367,1019,1019,1019,1019,0
20231114,090400,248367,1019,1016,1019,1016,15
20231114,090300,233099,1017,1016,1017,1016,10
20231114,090200,222935,1017,1016,1017,1015,108
20231114,090100,113206,1017,1016,1017,1016,4
20231114,090000,109140,1020,1020,1020,1020,107