KissMeData/367000/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,211500,42292200,8940,8940,8940,8940,72
20231114,211400,42292200,8940,8940,8940,8940,0
20231114,211300,42292200,8940,8940,8940,8940,0
20231114,211200,42292200,8940,8940,8940,8940,0
20231114,211100,42292200,8940,8940,8940,8940,0
20231114,211000,42292200,8940,8940,8940,8940,0
20231114,210900,42292200,8940,8940,8940,8940,0
20231114,210800,42292200,8940,8940,8940,8940,0
20231114,210700,42292200,8940,8940,8940,8940,0
20231114,210600,42292200,8940,8940,8940,8940,0
20231114,210500,42292200,8940,8940,8940,8940,0
20231114,210400,42292200,8940,8940,8940,8940,0
20231114,210300,42292200,8940,8940,8940,8940,0
20231114,210200,42292200,8940,8940,8940,8940,0
20231114,210100,42292200,8940,8940,8940,8940,0
20231114,210000,42292200,8940,8940,8940,8940,0
20231114,205900,42292200,8940,8940,8940,8940,0
20231114,205800,42292200,8940,8940,8940,8940,0
20231114,205700,42292200,8940,8940,8940,8940,0
20231114,205600,42292200,8940,8940,8940,8940,0
20231114,205500,42292200,8940,8940,8940,8940,0
20231114,205400,42292200,8940,8940,8940,8940,0
20231114,205300,42292200,8940,8940,8940,8940,0
20231114,205200,42292200,8940,8940,8940,8940,0
20231114,205100,42292200,8940,8940,8940,8940,0
20231114,205000,42292200,8940,8940,8940,8940,0
20231114,204900,42292200,8940,8940,8940,8940,0
20231114,204800,42292200,8940,8940,8940,8940,0
20231114,204700,42292200,8940,8940,8940,8940,0
20231114,204600,42292200,8940,8940,8940,8940,0
20231114,204500,42292200,8940,8940,8940,8940,72
20231114,204400,42292200,8940,8940,8940,8940,0
20231114,204300,42292200,8940,8940,8940,8940,0
20231114,204200,42292200,8940,8940,8940,8940,0
20231114,204100,42292200,8940,8940,8940,8940,0
20231114,204000,42292200,8940,8940,8940,8940,0
20231114,203900,42292200,8940,8940,8940,8940,0
20231114,203800,42292200,8940,8940,8940,8940,0
20231114,203700,42292200,8940,8940,8940,8940,0
20231114,203600,42292200,8940,8940,8940,8940,0
20231114,203500,42292200,8940,8940,8940,8940,0
20231114,203400,42292200,8940,8940,8940,8940,0
20231114,203300,42292200,8940,8940,8940,8940,0
20231114,203200,42292200,8940,8940,8940,8940,0
20231114,203100,42292200,8940,8940,8940,8940,0
20231114,203000,42292200,8940,8940,8940,8940,0
20231114,202900,42292200,8940,8940,8940,8940,0
20231114,202800,42292200,8940,8940,8940,8940,0
20231114,202700,42292200,8940,8940,8940,8940,0
20231114,202600,42292200,8940,8940,8940,8940,0
20231114,202500,42292200,8940,8940,8940,8940,0
20231114,202400,42292200,8940,8940,8940,8940,0
20231114,202300,42292200,8940,8940,8940,8940,0
20231114,202200,42292200,8940,8940,8940,8940,0
20231114,202100,42292200,8940,8940,8940,8940,0
20231114,202000,42292200,8940,8940,8940,8940,0
20231114,201900,42292200,8940,8940,8940,8940,0
20231114,201800,42292200,8940,8940,8940,8940,0
20231114,201700,42292200,8940,8940,8940,8940,0
20231114,201600,42292200,8940,8940,8940,8940,0
20231114,201500,42292200,8940,8940,8940,8940,72
20231114,201400,42292200,8940,8940,8940,8940,0
20231114,201300,42292200,8940,8940,8940,8940,0
20231114,201200,42292200,8940,8940,8940,8940,0
20231114,201100,42292200,8940,8940,8940,8940,0
20231114,201000,42292200,8940,8940,8940,8940,0
20231114,200900,42292200,8940,8940,8940,8940,0
20231114,200800,42292200,8940,8940,8940,8940,0
20231114,200700,42292200,8940,8940,8940,8940,0
20231114,200600,42292200,8940,8940,8940,8940,0
20231114,200500,42292200,8940,8940,8940,8940,0
20231114,200400,42292200,8940,8940,8940,8940,0
20231114,200300,42292200,8940,8940,8940,8940,0
20231114,200200,42292200,8940,8940,8940,8940,0
20231114,200100,42292200,8940,8940,8940,8940,0
20231114,200000,42292200,8940,8940,8940,8940,0
20231114,195900,42292200,8940,8940,8940,8940,0
20231114,195800,42292200,8940,8940,8940,8940,0
20231114,195700,42292200,8940,8940,8940,8940,0
20231114,195600,42292200,8940,8940,8940,8940,0
20231114,195500,42292200,8940,8940,8940,8940,0
20231114,195400,42292200,8940,8940,8940,8940,0
20231114,195300,42292200,8940,8940,8940,8940,0
20231114,195200,42292200,8940,8940,8940,8940,0
20231114,195100,42292200,8940,8940,8940,8940,0
20231114,195000,42292200,8940,8940,8940,8940,0
20231114,194900,42292200,8940,8940,8940,8940,0
20231114,194800,42292200,8940,8940,8940,8940,0
20231114,194700,42292200,8940,8940,8940,8940,0
20231114,194600,42292200,8940,8940,8940,8940,0
20231114,194500,42292200,8940,8940,8940,8940,72
20231114,194400,42292200,8940,8940,8940,8940,0
20231114,194300,42292200,8940,8940,8940,8940,0
20231114,194200,42292200,8940,8940,8940,8940,0
20231114,194100,42292200,8940,8940,8940,8940,0
20231114,194000,42292200,8940,8940,8940,8940,0
20231114,193900,42292200,8940,8940,8940,8940,0
20231114,193800,42292200,8940,8940,8940,8940,0
20231114,193700,42292200,8940,8940,8940,8940,0
20231114,193600,42292200,8940,8940,8940,8940,0
20231114,193500,42292200,8940,8940,8940,8940,0
20231114,193400,42292200,8940,8940,8940,8940,0
20231114,193300,42292200,8940,8940,8940,8940,0
20231114,193200,42292200,8940,8940,8940,8940,0
20231114,193100,42292200,8940,8940,8940,8940,0
20231114,193000,42292200,8940,8940,8940,8940,0
20231114,192900,42292200,8940,8940,8940,8940,0
20231114,192800,42292200,8940,8940,8940,8940,0
20231114,192700,42292200,8940,8940,8940,8940,0
20231114,192600,42292200,8940,8940,8940,8940,0
20231114,192500,42292200,8940,8940,8940,8940,0
20231114,192400,42292200,8940,8940,8940,8940,0
20231114,192300,42292200,8940,8940,8940,8940,0
20231114,192200,42292200,8940,8940,8940,8940,0
20231114,192100,42292200,8940,8940,8940,8940,0
20231114,192000,42292200,8940,8940,8940,8940,0
20231114,191900,42292200,8940,8940,8940,8940,0
20231114,191800,42292200,8940,8940,8940,8940,0
20231114,191700,42292200,8940,8940,8940,8940,0
20231114,191600,42292200,8940,8940,8940,8940,0
20231114,191500,42292200,8940,8940,8940,8940,72
20231114,191400,42292200,8940,8940,8940,8940,0
20231114,191300,42292200,8940,8940,8940,8940,0
20231114,191200,42292200,8940,8940,8940,8940,0
20231114,191100,42292200,8940,8940,8940,8940,0
20231114,191000,42292200,8940,8940,8940,8940,0
20231114,190900,42292200,8940,8940,8940,8940,0
20231114,190800,42292200,8940,8940,8940,8940,0
20231114,190700,42292200,8940,8940,8940,8940,0
20231114,190600,42292200,8940,8940,8940,8940,0
20231114,190500,42292200,8940,8940,8940,8940,0
20231114,190400,42292200,8940,8940,8940,8940,0
20231114,190300,42292200,8940,8940,8940,8940,0
20231114,190200,42292200,8940,8940,8940,8940,0
20231114,190100,42292200,8940,8940,8940,8940,0
20231114,190000,42292200,8940,8940,8940,8940,0
20231114,185900,42292200,8940,8940,8940,8940,0
20231114,185800,42292200,8940,8940,8940,8940,0
20231114,185700,42292200,8940,8940,8940,8940,0
20231114,185600,42292200,8940,8940,8940,8940,0
20231114,185500,42292200,8940,8940,8940,8940,0
20231114,185400,42292200,8940,8940,8940,8940,0
20231114,185300,42292200,8940,8940,8940,8940,0
20231114,185200,42292200,8940,8940,8940,8940,0
20231114,185100,42292200,8940,8940,8940,8940,0
20231114,185000,42292200,8940,8940,8940,8940,0
20231114,184900,42292200,8940,8940,8940,8940,0
20231114,184800,42292200,8940,8940,8940,8940,0
20231114,184700,42292200,8940,8940,8940,8940,0
20231114,184600,42292200,8940,8940,8940,8940,0
20231114,184500,42292200,8940,8940,8940,8940,72
20231114,184400,42292200,8940,8940,8940,8940,0
20231114,184300,42292200,8940,8940,8940,8940,0
20231114,184200,42292200,8940,8940,8940,8940,0
20231114,184100,42292200,8940,8940,8940,8940,0
20231114,184000,42292200,8940,8940,8940,8940,0
20231114,183900,42292200,8940,8940,8940,8940,0
20231114,183800,42292200,8940,8940,8940,8940,0
20231114,183700,42292200,8940,8940,8940,8940,0
20231114,183600,42292200,8940,8940,8940,8940,0
20231114,183500,42292200,8940,8940,8940,8940,0
20231114,183400,42292200,8940,8940,8940,8940,0
20231114,183300,42292200,8940,8940,8940,8940,0
20231114,183200,42292200,8940,8940,8940,8940,0
20231114,183100,42292200,8940,8940,8940,8940,0
20231114,183000,42292200,8940,8940,8940,8940,0
20231114,182900,42292200,8940,8940,8940,8940,0
20231114,182800,42292200,8940,8940,8940,8940,0
20231114,182700,42292200,8940,8940,8940,8940,0
20231114,182600,42292200,8940,8940,8940,8940,0
20231114,182500,42292200,8940,8940,8940,8940,0
20231114,182400,42292200,8940,8940,8940,8940,0
20231114,182300,42292200,8940,8940,8940,8940,0
20231114,182200,42292200,8940,8940,8940,8940,0
20231114,182100,42292200,8940,8940,8940,8940,0
20231114,182000,42292200,8940,8940,8940,8940,0
20231114,181900,42292200,8940,8940,8940,8940,0
20231114,181800,42292200,8940,8940,8940,8940,0
20231114,181700,42292200,8940,8940,8940,8940,0
20231114,181600,42292200,8940,8940,8940,8940,0
20231114,181500,42292200,8940,8940,8940,8940,72
20231114,181400,42292200,8940,8940,8940,8940,0
20231114,181300,42292200,8940,8940,8940,8940,0
20231114,181200,42292200,8940,8940,8940,8940,0
20231114,181100,42292200,8940,8940,8940,8940,0
20231114,181000,42292200,8940,8940,8940,8940,0
20231114,180900,42292200,8940,8940,8940,8940,0
20231114,180800,42292200,8940,8940,8940,8940,0
20231114,180700,42292200,8940,8940,8940,8940,0
20231114,180600,42292200,8940,8940,8940,8940,0
20231114,180500,42292200,8940,8940,8940,8940,0
20231114,180400,42292200,8940,8940,8940,8940,0
20231114,180300,42292200,8940,8940,8940,8940,0
20231114,180200,42292200,8940,8940,8940,8940,0
20231114,180100,42292200,8940,8940,8940,8940,0
20231114,180000,42292200,8940,8940,8940,8940,0
20231114,175900,42292200,8940,8940,8940,8940,0
20231114,175800,42292200,8940,8940,8940,8940,0
20231114,175700,42292200,8940,8940,8940,8940,0
20231114,175600,42292200,8940,8940,8940,8940,0
20231114,175500,42292200,8940,8940,8940,8940,0
20231114,175400,42292200,8940,8940,8940,8940,0
20231114,175300,42292200,8940,8940,8940,8940,0
20231114,175200,42292200,8940,8940,8940,8940,0
20231114,175100,42292200,8940,8940,8940,8940,0
20231114,175000,42292200,8940,8940,8940,8940,0
20231114,174900,42292200,8940,8940,8940,8940,0
20231114,174800,42292200,8940,8940,8940,8940,0
20231114,174700,42292200,8940,8940,8940,8940,0
20231114,174600,42292200,8940,8940,8940,8940,0
20231114,174500,42292200,8940,8940,8940,8940,72
20231114,174400,42292200,8940,8940,8940,8940,0
20231114,174300,42292200,8940,8940,8940,8940,0
20231114,174200,42292200,8940,8940,8940,8940,0
20231114,174100,42292200,8940,8940,8940,8940,0
20231114,174000,42292200,8940,8940,8940,8940,0
20231114,173900,42292200,8940,8940,8940,8940,0
20231114,173800,42292200,8940,8940,8940,8940,0
20231114,173700,42292200,8940,8940,8940,8940,0
20231114,173600,42292200,8940,8940,8940,8940,0
20231114,173500,42292200,8940,8940,8940,8940,0
20231114,173400,42292200,8940,8940,8940,8940,0
20231114,173300,42292200,8940,8940,8940,8940,0
20231114,173200,42292200,8940,8940,8940,8940,0
20231114,173100,42292200,8940,8940,8940,8940,0
20231114,173000,42292200,8940,8940,8940,8940,0
20231114,172900,42292200,8940,8940,8940,8940,0
20231114,172800,42292200,8940,8940,8940,8940,0
20231114,172700,42292200,8940,8940,8940,8940,0
20231114,172600,42292200,8940,8940,8940,8940,0
20231114,172500,42292200,8940,8940,8940,8940,0
20231114,172400,42292200,8940,8940,8940,8940,0
20231114,172300,42292200,8940,8940,8940,8940,0
20231114,172200,42292200,8940,8940,8940,8940,0
20231114,172100,42292200,8940,8940,8940,8940,0
20231114,172000,42292200,8940,8940,8940,8940,0
20231114,171900,42292200,8940,8940,8940,8940,0
20231114,171800,42292200,8940,8940,8940,8940,0
20231114,171700,42292200,8940,8940,8940,8940,0
20231114,171600,42292200,8940,8940,8940,8940,0
20231114,171500,42292200,8940,8940,8940,8940,72
20231114,171400,42292200,8940,8940,8940,8940,0
20231114,171300,42292200,8940,8940,8940,8940,0
20231114,171200,42292200,8940,8940,8940,8940,0
20231114,171100,42292200,8940,8940,8940,8940,0
20231114,171000,42292200,8940,8940,8940,8940,0
20231114,170900,42292200,8940,8940,8940,8940,0
20231114,170800,42292200,8940,8940,8940,8940,0
20231114,170700,42292200,8940,8940,8940,8940,0
20231114,170600,42292200,8940,8940,8940,8940,0
20231114,170500,42292200,8940,8940,8940,8940,0
20231114,170400,42292200,8940,8940,8940,8940,0
20231114,170300,42292200,8940,8940,8940,8940,0
20231114,170200,42292200,8940,8940,8940,8940,0
20231114,170100,42292200,8940,8940,8940,8940,0
20231114,170000,42292200,8940,8940,8940,8940,0
20231114,165900,42292200,8940,8940,8940,8940,0
20231114,165800,42292200,8940,8940,8940,8940,0
20231114,165700,42292200,8940,8940,8940,8940,0
20231114,165600,42292200,8940,8940,8940,8940,0
20231114,165500,42292200,8940,8940,8940,8940,0
20231114,165400,42292200,8940,8940,8940,8940,0
20231114,165300,42292200,8940,8940,8940,8940,0
20231114,165200,42292200,8940,8940,8940,8940,0
20231114,165100,42292200,8940,8940,8940,8940,0
20231114,165000,42292200,8940,8940,8940,8940,0
20231114,164900,42292200,8940,8940,8940,8940,0
20231114,164800,42292200,8940,8940,8940,8940,0
20231114,164700,42292200,8940,8940,8940,8940,0
20231114,164600,42292200,8940,8940,8940,8940,0
20231114,164500,42292200,8940,8940,8940,8940,72
20231114,164400,42292200,8940,8940,8940,8940,0
20231114,164300,42292200,8940,8940,8940,8940,0
20231114,164200,42292200,8940,8940,8940,8940,0
20231114,164100,42292200,8940,8940,8940,8940,0
20231114,164000,42292200,8940,8940,8940,8940,0
20231114,163900,42292200,8940,8940,8940,8940,0
20231114,163800,42292200,8940,8940,8940,8940,0
20231114,163700,42292200,8940,8940,8940,8940,0
20231114,163600,42292200,8940,8940,8940,8940,0
20231114,163500,42292200,8940,8940,8940,8940,0
20231114,163400,42292200,8940,8940,8940,8940,0
20231114,163300,42292200,8940,8940,8940,8940,0
20231114,163200,42292200,8940,8940,8940,8940,0
20231114,163100,42292200,8940,8940,8940,8940,0
20231114,163000,42292200,8940,8940,8940,8940,0
20231114,162900,42292200,8940,8940,8940,8940,0
20231114,162800,42292200,8940,8940,8940,8940,0
20231114,162700,42292200,8940,8940,8940,8940,0
20231114,162600,42292200,8940,8940,8940,8940,0
20231114,162500,42292200,8940,8940,8940,8940,0
20231114,162400,42292200,8940,8940,8940,8940,0
20231114,162300,42292200,8940,8940,8940,8940,0
20231114,162200,42292200,8940,8940,8940,8940,0
20231114,162100,42292200,8940,8940,8940,8940,0
20231114,162000,42292200,8940,8940,8940,8940,0
20231114,161900,42292200,8940,8940,8940,8940,0
20231114,161800,42292200,8940,8940,8940,8940,0
20231114,161700,42292200,8940,8940,8940,8940,0
20231114,161600,42292200,8940,8940,8940,8940,0
20231114,161500,42292200,8940,8940,8940,8940,72
20231114,161400,42292200,8940,8940,8940,8940,0
20231114,161300,42292200,8940,8940,8940,8940,0
20231114,161200,42292200,8940,8940,8940,8940,0
20231114,161100,42292200,8940,8940,8940,8940,0
20231114,161000,42292200,8940,8940,8940,8940,0
20231114,160900,42292200,8940,8940,8940,8940,0
20231114,160800,42292200,8940,8940,8940,8940,0
20231114,160700,42292200,8940,8940,8940,8940,0
20231114,160600,42292200,8940,8940,8940,8940,0
20231114,160500,42292200,8940,8940,8940,8940,0
20231114,160400,42292200,8940,8940,8940,8940,0
20231114,160300,42292200,8940,8940,8940,8940,0
20231114,160200,42292200,8940,8940,8940,8940,0
20231114,160100,42292200,8940,8940,8940,8940,0
20231114,160000,42292200,8940,8940,8940,8940,0
20231114,155900,42292200,8940,8940,8940,8940,0
20231114,155800,42292200,8940,8940,8940,8940,0
20231114,155700,42292200,8940,8940,8940,8940,0
20231114,155600,42292200,8940,8940,8940,8940,0
20231114,155500,42292200,8940,8940,8940,8940,0
20231114,155400,42292200,8940,8940,8940,8940,0
20231114,155300,42292200,8940,8940,8940,8940,0
20231114,155200,42292200,8940,8940,8940,8940,0
20231114,155100,42292200,8940,8940,8940,8940,0
20231114,155000,42292200,8940,8940,8940,8940,0
20231114,154900,42292200,8940,8940,8940,8940,0
20231114,154800,42292200,8940,8940,8940,8940,0
20231114,154700,42292200,8940,8940,8940,8940,0
20231114,154600,42292200,8940,8940,8940,8940,0
20231114,154500,42292200,8940,8940,8940,8940,72
20231114,154400,42292200,8940,8940,8940,8940,0
20231114,154300,42292200,8940,8940,8940,8940,0
20231114,154200,42292200,8940,8940,8940,8940,0
20231114,154100,42292200,8940,8940,8940,8940,0
20231114,154000,42292200,8940,8940,8940,8940,0
20231114,153900,42292200,8940,8940,8940,8940,0
20231114,153800,42292200,8940,8940,8940,8940,0
20231114,153700,42292200,8940,8940,8940,8940,0
20231114,153600,42292200,8940,8940,8940,8940,0
20231114,153500,42292200,8940,8940,8940,8940,0
20231114,153400,42292200,8940,8940,8940,8940,0
20231114,153300,42292200,8940,8940,8940,8940,0
20231114,153200,42292200,8940,8940,8940,8940,0
20231114,153100,42292200,8940,8940,8940,8940,0
20231114,153000,42292200,8940,8940,8940,8940,72
20231114,152900,41648520,8930,8930,8930,8930,0
20231114,152800,41648520,8930,8930,8930,8930,0
20231114,152700,41648520,8930,8930,8930,8930,0
20231114,152600,41648520,8930,8930,8930,8930,0
20231114,152500,41648520,8930,8930,8930,8930,0
20231114,152400,41648520,8930,8930,8930,8930,0
20231114,152300,41648520,8930,8930,8930,8930,0
20231114,152200,41648520,8930,8930,8930,8930,0
20231114,152100,41648520,8930,8930,8930,8930,0
20231114,152000,41648520,8930,8930,8930,8930,0
20231114,151900,41648520,8930,8930,8930,8930,1
20231114,151800,41639590,8860,8860,8860,8860,0
20231114,151700,41639590,8860,8860,8860,8860,0
20231114,151600,41639590,8860,8860,8860,8860,4
20231114,151500,41604150,8920,8920,8920,8920,1
20231114,151400,41595230,8930,8930,8930,8930,0
20231114,151300,41595230,8930,8930,8930,8930,0
20231114,151200,41595230,8930,8930,8930,8930,5
20231114,151100,41550580,8900,8900,8900,8900,0
20231114,151000,41550580,8900,8900,8900,8900,0
20231114,150900,41550580,8900,8900,8900,8900,0
20231114,150800,41550580,8900,8900,8900,8900,0
20231114,150700,41550580,8900,8900,8900,8900,42
20231114,150600,41176780,8900,8900,8900,8900,0
20231114,150500,41176780,8900,8900,8900,8900,0
20231114,150400,41176780,8900,8900,8900,8900,0
20231114,150300,41176780,8900,8900,8900,8900,0
20231114,150200,41176780,8900,8900,8900,8900,0
20231114,150100,41176780,8900,8900,8900,8900,0
20231114,150000,41176780,8900,8900,8900,8900,54
20231114,145900,40696180,8900,8900,8900,8900,0
20231114,145800,40696180,8900,8900,8900,8900,0
20231114,145700,40696180,8900,8900,8900,8900,0
20231114,145600,40696180,8900,8900,8900,8900,0
20231114,145500,40696180,8900,8900,8900,8900,0
20231114,145400,40696180,8900,8900,8900,8900,0
20231114,145300,40696180,8900,8900,8900,8900,0
20231114,145200,40696180,8900,8900,8900,8900,0
20231114,145100,40696180,8900,8900,8900,8900,0
20231114,145000,40696180,8900,8900,8900,8900,0
20231114,144900,40696180,8900,8900,8900,8900,0
20231114,144800,40696180,8900,8900,8900,8900,0
20231114,144700,40696180,8900,8900,8900,8900,0
20231114,144600,40696180,8900,8900,8900,8900,0
20231114,144500,40696180,8900,8900,8900,8900,0
20231114,144400,40696180,8900,8900,8900,8900,0
20231114,144300,40696180,8900,8900,8900,8900,6
20231114,144200,40642780,8900,8900,8900,8900,0
20231114,144100,40642780,8900,8900,8900,8900,6
20231114,144000,40589380,8860,8860,8860,8860,0
20231114,143900,40589380,8860,8860,8860,8860,0
20231114,143800,40589380,8860,8860,8860,8860,0
20231114,143700,40589380,8860,8860,8860,8860,0
20231114,143600,40589380,8860,8860,8860,8860,0
20231114,143500,40589380,8860,8860,8860,8860,1
20231114,143400,40580520,8900,8900,8900,8900,0
20231114,143300,40580520,8900,8900,8900,8900,898
20231114,143200,32588320,8930,8930,8930,8930,0
20231114,143100,32588320,8930,8930,8930,8930,0
20231114,143000,32588320,8930,8930,8930,8930,0
20231114,142900,32588320,8930,8930,8930,8930,0
20231114,142800,32588320,8930,8930,8930,8930,0
20231114,142700,32588320,8930,8860,8930,8860,128
20231114,142600,31450080,8860,8860,8860,8860,44
20231114,142500,31060240,8910,8910,8910,8910,0
20231114,142400,31060240,8910,8910,8910,8910,0
20231114,142300,31060240,8910,8910,8910,8910,0
20231114,142200,31060240,8910,8910,8910,8910,0
20231114,142100,31060240,8910,8910,8910,8910,0
20231114,142000,31060240,8910,8910,8910,8910,0
20231114,141900,31060240,8910,8910,8910,8910,0
20231114,141800,31060240,8910,8910,8910,8910,0
20231114,141700,31060240,8910,8910,8910,8910,0
20231114,141600,31060240,8910,8910,8910,8910,0
20231114,141500,31060240,8910,8910,8910,8910,0
20231114,141400,31060240,8910,8910,8910,8910,0
20231114,141300,31060240,8910,8910,8910,8910,0
20231114,141200,31060240,8910,8910,8910,8910,0
20231114,141100,31060240,8910,8910,8910,8910,0
20231114,141000,31060240,8910,8910,8910,8910,0
20231114,140900,31060240,8910,8910,8910,8910,0
20231114,140800,31060240,8910,8910,8910,8910,0
20231114,140700,31060240,8910,8910,8910,8910,0
20231114,140600,31060240,8910,8910,8910,8910,0
20231114,140500,31060240,8910,8910,8910,8910,0
20231114,140400,31060240,8910,8910,8910,8910,0
20231114,140300,31060240,8910,8910,8910,8910,1
20231114,140200,31051330,8840,8840,8840,8840,0
20231114,140100,31051330,8840,8840,8840,8840,0
20231114,140000,31051330,8840,8840,8840,8840,0
20231114,135900,31051330,8840,8840,8840,8840,0
20231114,135800,31051330,8840,8840,8840,8840,0
20231114,135700,31051330,8840,8840,8840,8840,0
20231114,135600,31051330,8840,8870,8910,8840,5
20231114,135500,31006940,8870,8870,8870,8870,0
20231114,135400,31006940,8870,8870,8870,8870,0
20231114,135300,31006940,8870,8870,8870,8870,0
20231114,135200,31006940,8870,8870,8870,8870,0
20231114,135100,31006940,8870,8870,8870,8870,0
20231114,135000,31006940,8870,8870,8870,8870,0
20231114,134900,31006940,8870,8870,8870,8870,0
20231114,134800,31006940,8870,8870,8870,8870,0
20231114,134700,31006940,8870,8870,8870,8870,29
20231114,134600,30749710,8870,8870,8870,8870,0
20231114,134500,30749710,8870,8870,8870,8870,47
20231114,134400,30332820,8870,8870,8870,8870,0
20231114,134300,30332820,8870,8870,8870,8870,0
20231114,134200,30332820,8870,8870,8870,8870,1
20231114,134100,30323950,8910,8910,8910,8910,0
20231114,134000,30323950,8910,8910,8910,8910,0
20231114,133900,30323950,8910,8910,8910,8910,0
20231114,133800,30323950,8910,8910,8910,8910,0
20231114,133700,30323950,8910,8910,8910,8910,1
20231114,133600,30315040,8910,8910,8910,8910,0
20231114,133500,30315040,8910,8910,8910,8910,0
20231114,133400,30315040,8910,8910,8910,8910,0
20231114,133300,30315040,8910,8910,8910,8910,0
20231114,133200,30315040,8910,8910,8910,8910,0
20231114,133100,30315040,8910,8910,8910,8910,0
20231114,133000,30315040,8910,8910,8910,8910,0
20231114,132900,30315040,8910,8910,8910,8910,0
20231114,132800,30315040,8910,8910,8910,8910,0
20231114,132700,30315040,8910,8910,8910,8910,0
20231114,132600,30315040,8910,8910,8910,8910,0
20231114,132500,30315040,8910,8910,8910,8910,0
20231114,132400,30315040,8910,8910,8910,8910,0
20231114,132300,30315040,8910,8910,8910,8910,0
20231114,132200,30315040,8910,8910,8910,8910,0
20231114,132100,30315040,8910,8910,8910,8910,0
20231114,132000,30315040,8910,8910,8910,8910,0
20231114,131900,30315040,8910,8910,8910,8910,0
20231114,131800,30315040,8910,8910,8910,8910,0
20231114,131700,30315040,8910,8910,8910,8910,0
20231114,131600,30315040,8910,8910,8910,8910,0
20231114,131500,30315040,8910,8910,8910,8910,0
20231114,131400,30315040,8910,8910,8910,8910,0
20231114,131300,30315040,8910,8910,8910,8910,0
20231114,131200,30315040,8910,8910,8910,8910,0
20231114,131100,30315040,8910,8910,8910,8910,0
20231114,131000,30315040,8910,8910,8910,8910,0
20231114,130900,30315040,8910,8910,8910,8910,0
20231114,130800,30315040,8910,8910,8910,8910,0
20231114,130700,30315040,8910,8910,8910,8910,0
20231114,130600,30315040,8910,8910,8910,8910,0
20231114,130500,30315040,8910,8910,8910,8910,0
20231114,130400,30315040,8910,8910,8910,8910,0
20231114,130300,30315040,8910,8910,8910,8910,0
20231114,130200,30315040,8910,8910,8910,8910,0
20231114,130100,30315040,8910,8910,8910,8910,0
20231114,130000,30315040,8910,8910,8910,8910,0
20231114,125900,30315040,8910,8910,8910,8910,1
20231114,125800,30306130,8910,8910,8910,8910,1
20231114,125700,30297220,8910,8910,8910,8910,0
20231114,125600,30297220,8910,8910,8910,8910,0
20231114,125500,30297220,8910,8910,8910,8910,0
20231114,125400,30297220,8910,8910,8910,8910,0
20231114,125300,30297220,8910,8910,8910,8910,0
20231114,125200,30297220,8910,8910,8910,8910,0
20231114,125100,30297220,8910,8910,8910,8910,1
20231114,125000,30288310,8880,8880,8880,8880,130
20231114,124900,29133910,8870,8870,8870,8870,0
20231114,124800,29133910,8870,8870,8870,8870,23
20231114,124700,28929900,8880,8880,8880,8880,0
20231114,124600,28929900,8880,8880,8880,8880,0
20231114,124500,28929900,8880,8880,8880,8880,37
20231114,124400,28601340,8880,8880,8880,8880,0
20231114,124300,28601340,8880,8880,8880,8880,0
20231114,124200,28601340,8880,8880,8880,8880,0
20231114,124100,28601340,8880,8880,8880,8880,0
20231114,124000,28601340,8880,8880,8880,8880,0
20231114,123900,28601340,8880,8880,8880,8880,28
20231114,123800,28352700,8880,8880,8880,8880,0
20231114,123700,28352700,8880,8880,8880,8880,0
20231114,123600,28352700,8880,8880,8880,8880,9
20231114,123500,28272780,8880,8880,8880,8880,0
20231114,123400,28272780,8880,8880,8880,8880,0
20231114,123300,28272780,8880,8880,8880,8880,0
20231114,123200,28272780,8880,8880,8880,8880,0
20231114,123100,28272780,8880,8880,8880,8880,0
20231114,123000,28272780,8880,8880,8880,8880,6
20231114,122900,28219500,8900,8900,8900,8900,10
20231114,122800,28130500,8900,8900,8900,8900,0
20231114,122700,28130500,8900,8900,8900,8900,0
20231114,122600,28130500,8900,8900,8900,8900,0
20231114,122500,28130500,8900,8900,8900,8900,0
20231114,122400,28130500,8900,8900,8900,8900,0
20231114,122300,28130500,8900,8900,8900,8900,0
20231114,122200,28130500,8900,8900,8900,8900,0
20231114,122100,28130500,8900,8900,8900,8900,1
20231114,122000,28121600,8900,8900,8900,8900,0
20231114,121900,28121600,8900,8900,8900,8900,0
20231114,121800,28121600,8900,8900,8900,8900,0
20231114,121700,28121600,8900,8900,8900,8900,0
20231114,121600,28121600,8900,8900,8900,8900,0
20231114,121500,28121600,8900,8900,8900,8900,1
20231114,121400,28112700,8900,8900,8900,8900,0
20231114,121300,28112700,8900,8900,8900,8900,0
20231114,121200,28112700,8900,8900,8900,8900,1
20231114,121100,28103800,8910,8910,8910,8910,0
20231114,121000,28103800,8910,8910,8910,8910,0
20231114,120900,28103800,8910,8910,8910,8910,0
20231114,120800,28103800,8910,8910,8910,8910,0
20231114,120700,28103800,8910,8910,8910,8910,0
20231114,120600,28103800,8910,8910,8910,8910,0
20231114,120500,28103800,8910,8910,8910,8910,0
20231114,120400,28103800,8910,8910,8910,8910,0
20231114,120300,28103800,8910,8910,8910,8910,0
20231114,120200,28103800,8910,8910,8910,8910,0
20231114,120100,28103800,8910,8910,8910,8910,0
20231114,120000,28103800,8910,8910,8910,8910,0
20231114,115900,28103800,8910,8910,8910,8910,0
20231114,115800,28103800,8910,8910,8910,8910,0
20231114,115700,28103800,8910,8910,8910,8910,58
20231114,115600,27587020,8910,8910,8910,8910,2
20231114,115500,27569200,8910,8910,8910,8910,2
20231114,115400,27551380,8910,8910,8910,8910,6
20231114,115300,27497920,8910,8910,8910,8910,0
20231114,115200,27497920,8910,8910,8910,8910,0
20231114,115100,27497920,8910,8910,8910,8910,0
20231114,115000,27497920,8910,8910,8910,8910,0
20231114,114900,27497920,8910,8910,8910,8910,0
20231114,114800,27497920,8910,8910,8910,8910,0
20231114,114700,27497920,8910,8910,8910,8910,0
20231114,114600,27497920,8910,8910,8910,8910,0
20231114,114500,27497920,8910,8910,8910,8910,0
20231114,114400,27497920,8910,8910,8910,8910,0
20231114,114300,27497920,8910,8910,8910,8910,0
20231114,114200,27497920,8910,8910,8910,8910,0
20231114,114100,27497920,8910,8910,8910,8910,0
20231114,114000,27497920,8910,8910,8910,8910,0
20231114,113900,27497920,8910,8910,8910,8910,0
20231114,113800,27497920,8910,8910,8910,8910,58
20231114,113700,26981140,8930,8930,8930,8930,0
20231114,113600,26981140,8930,8930,8930,8930,0
20231114,113500,26981140,8930,8930,8930,8930,0
20231114,113400,26981140,8930,8930,8930,8930,0
20231114,113300,26981140,8930,8930,8930,8930,0
20231114,113200,26981140,8930,8930,8930,8930,0
20231114,113100,26981140,8930,8930,8930,8930,0
20231114,113000,26981140,8930,8930,8940,8930,16
20231114,112900,26838250,8930,8930,8930,8930,0
20231114,112800,26838250,8930,8930,8930,8930,0
20231114,112700,26838250,8930,8930,8930,8930,0
20231114,112600,26838250,8930,8930,8930,8930,0
20231114,112500,26838250,8930,8920,8930,8920,2
20231114,112400,26820400,8910,8910,8910,8910,2
20231114,112300,26802580,8910,8910,8910,8910,0
20231114,112200,26802580,8910,8910,8910,8910,2
20231114,112100,26784760,8910,8910,8910,8910,5
20231114,112000,26740210,8920,8920,8920,8920,1
20231114,111900,26731290,8920,8910,8920,8910,11
20231114,111800,26633270,8910,8910,8910,8910,0
20231114,111700,26633270,8910,8910,8910,8910,0
20231114,111600,26633270,8910,8910,8910,8910,5
20231114,111500,26588720,8910,8910,8910,8910,3
20231114,111400,26561990,8940,8940,8940,8940,0
20231114,111300,26561990,8940,8940,8940,8940,0
20231114,111200,26561990,8940,8940,8940,8940,0
20231114,111100,26561990,8940,8940,8940,8940,0
20231114,111000,26561990,8940,8920,8940,8920,19
20231114,110900,26392390,8910,8910,8910,8910,0
20231114,110800,26392390,8910,8910,8910,8910,3
20231114,110700,26365660,8910,8910,8910,8910,3
20231114,110600,26338930,8910,8910,8910,8910,0
20231114,110500,26338930,8910,8910,8910,8910,0
20231114,110400,26338930,8910,8910,8910,8910,0
20231114,110300,26338930,8910,8910,8910,8910,42
20231114,110200,25964710,8910,8910,8910,8910,0
20231114,110100,25964710,8910,8910,8910,8910,0
20231114,110000,25964710,8910,8910,8910,8910,4
20231114,105900,25929070,8910,8910,8910,8910,0
20231114,105800,25929070,8910,8910,8910,8910,7
20231114,105700,25866700,8910,8910,8910,8910,0
20231114,105600,25866700,8910,8910,8910,8910,0
20231114,105500,25866700,8910,8910,8910,8910,0
20231114,105400,25866700,8910,8910,8910,8910,0
20231114,105300,25866700,8910,8910,8910,8910,0
20231114,105200,25866700,8910,8910,8910,8910,0
20231114,105100,25866700,8910,8910,8910,8910,0
20231114,105000,25866700,8910,8910,8910,8910,41
20231114,104900,25501390,8910,8910,8910,8910,0
20231114,104800,25501390,8910,8910,8910,8910,0
20231114,104700,25501390,8910,8910,8910,8910,0
20231114,104600,25501390,8910,8910,8910,8910,1
20231114,104500,25492480,8910,8910,8910,8910,0
20231114,104400,25492480,8910,8910,8910,8910,1
20231114,104300,25483570,8910,8910,8910,8910,0
20231114,104200,25483570,8910,8910,8910,8910,0
20231114,104100,25483570,8910,8910,8910,8910,0
20231114,104000,25483570,8910,8910,8910,8910,300
20231114,103900,22810570,8940,8940,8940,8940,0
20231114,103800,22810570,8940,8940,8940,8940,0
20231114,103700,22810570,8940,8940,8940,8940,0
20231114,103600,22810570,8940,8940,8940,8940,0
20231114,103500,22810570,8940,8940,8940,8940,0
20231114,103400,22810570,8940,8940,8940,8940,0
20231114,103300,22810570,8940,8940,8940,8940,0
20231114,103200,22810570,8940,8940,8940,8940,1
20231114,103100,22801630,8960,8960,8960,8960,0
20231114,103000,22801630,8960,8960,8960,8960,0
20231114,102900,22801630,8960,8960,8960,8960,0
20231114,102800,22801630,8960,8960,8960,8960,0
20231114,102700,22801630,8960,8960,8960,8960,0
20231114,102600,22801630,8960,8960,8960,8960,0
20231114,102500,22801630,8960,8960,8960,8960,0
20231114,102400,22801630,8960,8960,8960,8960,65
20231114,102300,22219230,8960,8960,8960,8960,0
20231114,102200,22219230,8960,8960,8960,8960,0
20231114,102100,22219230,8960,8960,8960,8960,0
20231114,102000,22219230,8960,8960,8960,8960,0
20231114,101900,22219230,8960,8960,8960,8960,0
20231114,101800,22219230,8960,8960,8960,8960,0
20231114,101700,22219230,8960,8970,8970,8960,4
20231114,101600,22183360,8960,8960,8960,8960,0
20231114,101500,22183360,8960,8960,8960,8960,0
20231114,101400,22183360,8960,8960,8960,8960,0
20231114,101300,22183360,8960,8960,8960,8960,0
20231114,101200,22183360,8960,8960,8960,8960,0
20231114,101100,22183360,8960,8960,8960,8960,0
20231114,101000,22183360,8960,8960,8960,8960,0
20231114,100900,22183360,8960,8960,8960,8960,0
20231114,100800,22183360,8960,8960,8960,8960,0
20231114,100700,22183360,8960,8960,8960,8960,5
20231114,100600,22138560,8960,8960,8960,8960,0
20231114,100500,22138560,8960,8960,8960,8960,0
20231114,100400,22138560,8960,8960,8960,8960,2
20231114,100300,22120640,8930,8930,8930,8930,0
20231114,100200,22120640,8930,8930,8930,8930,178
20231114,100100,20531100,8940,8940,8940,8940,133
20231114,100000,19342080,8960,8960,8960,8960,0
20231114,095900,19342080,8960,8960,8960,8960,0
20231114,095800,19342080,8960,8950,8960,8950,2
20231114,095700,19324170,8950,8950,8950,8950,0
20231114,095600,19324170,8950,8950,8950,8950,0
20231114,095500,19324170,8950,8950,8950,8920,16
20231114,095400,19181040,8960,8960,8960,8960,0
20231114,095300,19181040,8960,8960,8960,8960,0
20231114,095200,19181040,8960,8960,8960,8960,0
20231114,095100,19181040,8960,8960,8960,8960,0
20231114,095000,19181040,8960,8960,8960,8960,1
20231114,094900,19172080,8970,8970,8970,8970,0
20231114,094800,19172080,8970,8970,8970,8970,0
20231114,094700,19172080,8970,8970,8970,8970,1
20231114,094600,19163110,8980,8980,8980,8980,1
20231114,094500,19154130,8990,8990,8990,8990,0
20231114,094400,19154130,8990,8990,8990,8990,0
20231114,094300,19154130,8990,9000,9000,8990,49
20231114,094200,18713590,8990,8920,8990,8920,1279
20231114,094100,7286950,8920,8920,8920,8920,0
20231114,094000,7286950,8920,8920,8920,8920,3
20231114,093900,7260190,8920,8920,8920,8920,1
20231114,093800,7251270,8890,8930,8930,8890,6
20231114,093700,7197770,8930,8930,8930,8930,0
20231114,093600,7197770,8930,8920,8930,8920,300
20231114,093500,4518780,8930,8930,8930,8930,0
20231114,093400,4518780,8930,8930,8930,8930,0
20231114,093300,4518780,8930,8930,8930,8930,0
20231114,093200,4518780,8930,8930,8930,8930,0
20231114,093100,4518780,8930,8930,8930,8930,0
20231114,093000,4518780,8930,8930,8930,8930,0
20231114,092900,4518780,8930,8930,8930,8930,0
20231114,092800,4518780,8930,8930,8930,8930,0
20231114,092700,4518780,8930,8930,8930,8930,0
20231114,092600,4518780,8930,8930,8930,8930,0
20231114,092500,4518780,8930,8930,8930,8930,1
20231114,092400,4509850,8880,8880,8880,8880,0
20231114,092300,4509850,8880,8880,8880,8880,1
20231114,092200,4500970,8880,8880,8880,8880,0
20231114,092100,4500970,8880,8880,8880,8880,0
20231114,092000,4500970,8880,8880,8880,8880,0
20231114,091900,4500970,8880,8880,8880,8880,0
20231114,091800,4500970,8880,8880,8880,8880,0
20231114,091700,4500970,8880,8880,8880,8880,100
20231114,091600,3612970,8880,8880,8880,8880,0
20231114,091500,3612970,8880,8870,8880,8870,2
20231114,091400,3595220,8870,8870,8870,8870,10
20231114,091300,3506520,8870,8870,8870,8870,0
20231114,091200,3506520,8870,8870,8870,8870,0
20231114,091100,3506520,8870,8870,8870,8870,3
20231114,091000,3479910,8940,8940,8940,8940,1
20231114,090900,3470970,8900,8900,8900,8900,100
20231114,090800,2580970,8940,8900,8940,8900,9
20231114,090700,2500830,8900,8900,8900,8900,1
20231114,090600,2491930,8940,8900,8940,8900,151
20231114,090500,1143090,8900,8870,8900,8870,10
20231114,090400,1054120,8860,8850,8860,8850,28
20231114,090300,806200,8850,8850,8850,8850,0
20231114,090200,806200,8850,8840,8850,8840,2
20231114,090100,788510,8820,8770,8820,8770,42
20231114,090000,419040,8730,8730,8730,8730,48