KissMeData/034300/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,191600,44679400,12950,12950,12950,12950,83
20231114,191500,44679400,12950,12950,12950,12950,0
20231114,191400,44679400,12950,12950,12950,12950,0
20231114,191300,44679400,12950,12950,12950,12950,0
20231114,191200,44679400,12950,12950,12950,12950,0
20231114,191100,44679400,12950,12950,12950,12950,0
20231114,191000,44679400,12950,12950,12950,12950,0
20231114,190900,44679400,12950,12950,12950,12950,0
20231114,190800,44679400,12950,12950,12950,12950,0
20231114,190700,44679400,12950,12950,12950,12950,0
20231114,190600,44679400,12950,12950,12950,12950,0
20231114,190500,44679400,12950,12950,12950,12950,0
20231114,190400,44679400,12950,12950,12950,12950,0
20231114,190300,44679400,12950,12950,12950,12950,0
20231114,190200,44679400,12950,12950,12950,12950,0
20231114,190100,44679400,12950,12950,12950,12950,0
20231114,190000,44679400,12950,12950,12950,12950,0
20231114,185900,44679400,12950,12950,12950,12950,0
20231114,185800,44679400,12950,12950,12950,12950,0
20231114,185700,44679400,12950,12950,12950,12950,0
20231114,185600,44679400,12950,12950,12950,12950,0
20231114,185500,44679400,12950,12950,12950,12950,0
20231114,185400,44679400,12950,12950,12950,12950,0
20231114,185300,44679400,12950,12950,12950,12950,0
20231114,185200,44679400,12950,12950,12950,12950,0
20231114,185100,44679400,12950,12950,12950,12950,0
20231114,185000,44679400,12950,12950,12950,12950,0
20231114,184900,44679400,12950,12950,12950,12950,0
20231114,184800,44679400,12950,12950,12950,12950,0
20231114,184700,44679400,12950,12950,12950,12950,0
20231114,184600,44679400,12950,12950,12950,12950,83
20231114,184500,44679400,12950,12950,12950,12950,0
20231114,184400,44679400,12950,12950,12950,12950,0
20231114,184300,44679400,12950,12950,12950,12950,0
20231114,184200,44679400,12950,12950,12950,12950,0
20231114,184100,44679400,12950,12950,12950,12950,0
20231114,184000,44679400,12950,12950,12950,12950,0
20231114,183900,44679400,12950,12950,12950,12950,0
20231114,183800,44679400,12950,12950,12950,12950,0
20231114,183700,44679400,12950,12950,12950,12950,0
20231114,183600,44679400,12950,12950,12950,12950,0
20231114,183500,44679400,12950,12950,12950,12950,0
20231114,183400,44679400,12950,12950,12950,12950,0
20231114,183300,44679400,12950,12950,12950,12950,0
20231114,183200,44679400,12950,12950,12950,12950,0
20231114,183100,44679400,12950,12950,12950,12950,0
20231114,183000,44679400,12950,12950,12950,12950,0
20231114,182900,44679400,12950,12950,12950,12950,0
20231114,182800,44679400,12950,12950,12950,12950,0
20231114,182700,44679400,12950,12950,12950,12950,0
20231114,182600,44679400,12950,12950,12950,12950,0
20231114,182500,44679400,12950,12950,12950,12950,0
20231114,182400,44679400,12950,12950,12950,12950,0
20231114,182300,44679400,12950,12950,12950,12950,0
20231114,182200,44679400,12950,12950,12950,12950,0
20231114,182100,44679400,12950,12950,12950,12950,0
20231114,182000,44679400,12950,12950,12950,12950,0
20231114,181900,44679400,12950,12950,12950,12950,0
20231114,181800,44679400,12950,12950,12950,12950,0
20231114,181700,44679400,12950,12950,12950,12950,0
20231114,181600,44679400,12950,12950,12950,12950,83
20231114,181500,44679400,12950,12950,12950,12950,0
20231114,181400,44679400,12950,12950,12950,12950,0
20231114,181300,44679400,12950,12950,12950,12950,0
20231114,181200,44679400,12950,12950,12950,12950,0
20231114,181100,44679400,12950,12950,12950,12950,0
20231114,181000,44679400,12950,12950,12950,12950,0
20231114,180900,44679400,12950,12950,12950,12950,0
20231114,180800,44679400,12950,12950,12950,12950,0
20231114,180700,44679400,12950,12950,12950,12950,0
20231114,180600,44679400,12950,12950,12950,12950,0
20231114,180500,44679400,12950,12950,12950,12950,0
20231114,180400,44679400,12950,12950,12950,12950,0
20231114,180300,44679400,12950,12950,12950,12950,0
20231114,180200,44679400,12950,12950,12950,12950,0
20231114,180100,44679400,12950,12950,12950,12950,0
20231114,180000,44679400,12950,12950,12950,12950,0
20231114,175900,44679400,12950,12950,12950,12950,0
20231114,175800,44679400,12950,12950,12950,12950,0
20231114,175700,44679400,12950,12950,12950,12950,0
20231114,175600,44679400,12950,12950,12950,12950,0
20231114,175500,44679400,12950,12950,12950,12950,0
20231114,175400,44679400,12950,12950,12950,12950,0
20231114,175300,44679400,12950,12950,12950,12950,0
20231114,175200,44679400,12950,12950,12950,12950,0
20231114,175100,44679400,12950,12950,12950,12950,0
20231114,175000,44679400,12950,12950,12950,12950,0
20231114,174900,44679400,12950,12950,12950,12950,0
20231114,174800,44679400,12950,12950,12950,12950,0
20231114,174700,44679400,12950,12950,12950,12950,0
20231114,174600,44679400,12950,12950,12950,12950,83
20231114,174500,44679400,12950,12950,12950,12950,0
20231114,174400,44679400,12950,12950,12950,12950,0
20231114,174300,44679400,12950,12950,12950,12950,0
20231114,174200,44679400,12950,12950,12950,12950,0
20231114,174100,44679400,12950,12950,12950,12950,0
20231114,174000,44679400,12950,12950,12950,12950,0
20231114,173900,44679400,12950,12950,12950,12950,0
20231114,173800,44679400,12950,12950,12950,12950,0
20231114,173700,44679400,12950,12950,12950,12950,0
20231114,173600,44679400,12950,12950,12950,12950,0
20231114,173500,44679400,12950,12950,12950,12950,0
20231114,173400,44679400,12950,12950,12950,12950,0
20231114,173300,44679400,12950,12950,12950,12950,0
20231114,173200,44679400,12950,12950,12950,12950,0
20231114,173100,44679400,12950,12950,12950,12950,0
20231114,173000,44679400,12950,12950,12950,12950,0
20231114,172900,44679400,12950,12950,12950,12950,0
20231114,172800,44679400,12950,12950,12950,12950,0
20231114,172700,44679400,12950,12950,12950,12950,0
20231114,172600,44679400,12950,12950,12950,12950,0
20231114,172500,44679400,12950,12950,12950,12950,0
20231114,172400,44679400,12950,12950,12950,12950,0
20231114,172300,44679400,12950,12950,12950,12950,0
20231114,172200,44679400,12950,12950,12950,12950,0
20231114,172100,44679400,12950,12950,12950,12950,0
20231114,172000,44679400,12950,12950,12950,12950,0
20231114,171900,44679400,12950,12950,12950,12950,0
20231114,171800,44679400,12950,12950,12950,12950,0
20231114,171700,44679400,12950,12950,12950,12950,0
20231114,171600,44679400,12950,12950,12950,12950,83
20231114,171500,44679400,12950,12950,12950,12950,0
20231114,171400,44679400,12950,12950,12950,12950,0
20231114,171300,44679400,12950,12950,12950,12950,0
20231114,171200,44679400,12950,12950,12950,12950,0
20231114,171100,44679400,12950,12950,12950,12950,0
20231114,171000,44679400,12950,12950,12950,12950,0
20231114,170900,44679400,12950,12950,12950,12950,0
20231114,170800,44679400,12950,12950,12950,12950,0
20231114,170700,44679400,12950,12950,12950,12950,0
20231114,170600,44679400,12950,12950,12950,12950,0
20231114,170500,44679400,12950,12950,12950,12950,0
20231114,170400,44679400,12950,12950,12950,12950,0
20231114,170300,44679400,12950,12950,12950,12950,0
20231114,170200,44679400,12950,12950,12950,12950,0
20231114,170100,44679400,12950,12950,12950,12950,0
20231114,170000,44679400,12950,12950,12950,12950,0
20231114,165900,44679400,12950,12950,12950,12950,0
20231114,165800,44679400,12950,12950,12950,12950,0
20231114,165700,44679400,12950,12950,12950,12950,0
20231114,165600,44679400,12950,12950,12950,12950,0
20231114,165500,44679400,12950,12950,12950,12950,0
20231114,165400,44679400,12950,12950,12950,12950,0
20231114,165300,44679400,12950,12950,12950,12950,0
20231114,165200,44679400,12950,12950,12950,12950,0
20231114,165100,44679400,12950,12950,12950,12950,0
20231114,165000,44679400,12950,12950,12950,12950,0
20231114,164900,44679400,12950,12950,12950,12950,0
20231114,164800,44679400,12950,12950,12950,12950,0
20231114,164700,44679400,12950,12950,12950,12950,0
20231114,164600,44679400,12950,12950,12950,12950,83
20231114,164500,44679400,12950,12950,12950,12950,0
20231114,164400,44679400,12950,12950,12950,12950,0
20231114,164300,44679400,12950,12950,12950,12950,0
20231114,164200,44679400,12950,12950,12950,12950,0
20231114,164100,44679400,12950,12950,12950,12950,0
20231114,164000,44679400,12950,12950,12950,12950,0
20231114,163900,44679400,12950,12950,12950,12950,0
20231114,163800,44679400,12950,12950,12950,12950,0
20231114,163700,44679400,12950,12950,12950,12950,0
20231114,163600,44679400,12950,12950,12950,12950,0
20231114,163500,44679400,12950,12950,12950,12950,0
20231114,163400,44679400,12950,12950,12950,12950,0
20231114,163300,44679400,12950,12950,12950,12950,0
20231114,163200,44679400,12950,12950,12950,12950,0
20231114,163100,44679400,12950,12950,12950,12950,0
20231114,163000,44679400,12950,12950,12950,12950,0
20231114,162900,44679400,12950,12950,12950,12950,0
20231114,162800,44679400,12950,12950,12950,12950,0
20231114,162700,44679400,12950,12950,12950,12950,0
20231114,162600,44679400,12950,12950,12950,12950,0
20231114,162500,44679400,12950,12950,12950,12950,0
20231114,162400,44679400,12950,12950,12950,12950,0
20231114,162300,44679400,12950,12950,12950,12950,0
20231114,162200,44679400,12950,12950,12950,12950,0
20231114,162100,44679400,12950,12950,12950,12950,0
20231114,162000,44679400,12950,12950,12950,12950,0
20231114,161900,44679400,12950,12950,12950,12950,0
20231114,161800,44679400,12950,12950,12950,12950,0
20231114,161700,44679400,12950,12950,12950,12950,0
20231114,161600,44679400,12950,12950,12950,12950,83
20231114,161500,44679400,12950,12950,12950,12950,0
20231114,161400,44679400,12950,12950,12950,12950,0
20231114,161300,44679400,12950,12950,12950,12950,0
20231114,161200,44679400,12950,12950,12950,12950,0
20231114,161100,44679400,12950,12950,12950,12950,0
20231114,161000,44679400,12950,12950,12950,12950,0
20231114,160900,44679400,12950,12950,12950,12950,0
20231114,160800,44679400,12950,12950,12950,12950,0
20231114,160700,44679400,12950,12950,12950,12950,0
20231114,160600,44679400,12950,12950,12950,12950,0
20231114,160500,44679400,12950,12950,12950,12950,0
20231114,160400,44679400,12950,12950,12950,12950,0
20231114,160300,44679400,12950,12950,12950,12950,0
20231114,160200,44679400,12950,12950,12950,12950,0
20231114,160100,44679400,12950,12950,12950,12950,0
20231114,160000,44679400,12950,12950,12950,12950,0
20231114,155900,44679400,12950,12950,12950,12950,0
20231114,155800,44679400,12950,12950,12950,12950,0
20231114,155700,44679400,12950,12950,12950,12950,0
20231114,155600,44679400,12950,12950,12950,12950,0
20231114,155500,44679400,12950,12950,12950,12950,0
20231114,155400,44679400,12950,12950,12950,12950,0
20231114,155300,44679400,12950,12950,12950,12950,0
20231114,155200,44679400,12950,12950,12950,12950,0
20231114,155100,44679400,12950,12950,12950,12950,0
20231114,155000,44679400,12950,12950,12950,12950,0
20231114,154900,44679400,12950,12950,12950,12950,0
20231114,154800,44679400,12950,12950,12950,12950,0
20231114,154700,44679400,12950,12950,12950,12950,0
20231114,154600,44679400,12950,12950,12950,12950,83
20231114,154500,44679400,12950,12950,12950,12950,0
20231114,154400,44679400,12950,12950,12950,12950,0
20231114,154300,44679400,12950,12950,12950,12950,0
20231114,154200,44679400,12950,12950,12950,12950,0
20231114,154100,44679400,12950,12950,12950,12950,0
20231114,154000,44679400,12950,12950,12950,12950,0
20231114,153900,44679400,12950,12950,12950,12950,0
20231114,153800,44679400,12950,12950,12950,12950,0
20231114,153700,44679400,12950,12950,12950,12950,0
20231114,153600,44679400,12950,12950,12950,12950,0
20231114,153500,44679400,12950,12950,12950,12950,0
20231114,153400,44679400,12950,12950,12950,12950,0
20231114,153300,44679400,12950,12950,12950,12950,0
20231114,153200,44679400,12950,12950,12950,12950,0
20231114,153100,44679400,12950,12950,12950,12950,0
20231114,153000,44679400,12950,12950,12950,12950,83
20231114,152900,43604550,12940,12940,12940,12940,0
20231114,152800,43604550,12940,12940,12940,12940,0
20231114,152700,43604550,12940,12940,12940,12940,0
20231114,152600,43604550,12940,12940,12940,12940,0
20231114,152500,43604550,12940,12940,12940,12940,0
20231114,152400,43604550,12940,12940,12940,12940,0
20231114,152300,43604550,12940,12940,12940,12940,0
20231114,152200,43604550,12940,12940,12940,12940,0
20231114,152100,43604550,12940,12940,12940,12940,0
20231114,152000,43604550,12940,12940,12940,12940,0
20231114,151900,43604550,12940,12940,12940,12940,0
20231114,151800,43604550,12940,12940,12940,12940,0
20231114,151700,43604550,12940,12940,12940,12940,0
20231114,151600,43604550,12940,12940,12940,12940,0
20231114,151500,43604550,12940,12940,12940,12940,0
20231114,151400,43604550,12940,12940,12940,12940,0
20231114,151300,43604550,12940,12940,12940,12940,0
20231114,151200,43604550,12940,12940,12940,12940,0
20231114,151100,43604550,12940,12940,12940,12940,0
20231114,151000,43604550,12940,12940,12940,12940,0
20231114,150900,43604550,12940,12940,12940,12940,3
20231114,150800,43565730,12940,12940,12940,12940,0
20231114,150700,43565730,12940,12940,12940,12940,0
20231114,150600,43565730,12940,12940,12940,12940,0
20231114,150500,43565730,12940,12930,12940,12900,245
20231114,150400,40404370,12940,12940,12940,12940,1
20231114,150300,40391430,12940,12970,12970,12940,326
20231114,150200,36168980,12990,12990,12990,12990,0
20231114,150100,36168980,12990,12990,12990,12990,5
20231114,150000,36104030,12990,12990,12990,12990,5
20231114,145900,36039080,12990,12990,12990,12990,0
20231114,145800,36039080,12990,12990,12990,12990,0
20231114,145700,36039080,12990,12990,12990,12990,3
20231114,145600,36000110,12960,12960,12960,12960,0
20231114,145500,36000110,12960,12960,12960,12960,0
20231114,145400,36000110,12960,12960,12960,12960,0
20231114,145300,36000110,12960,12960,12960,12960,0
20231114,145200,36000110,12960,12960,12960,12960,0
20231114,145100,36000110,12960,12960,12960,12960,0
20231114,145000,36000110,12960,12960,12960,12960,0
20231114,144900,36000110,12960,12960,12960,12960,0
20231114,144800,36000110,12960,12970,12990,12960,45
20231114,144700,35416750,12990,12990,12990,12990,0
20231114,144600,35416750,12990,12970,12990,12970,5
20231114,144500,35351820,12990,12990,12990,12990,0
20231114,144400,35351820,12990,12990,12990,12990,0
20231114,144300,35351820,12990,12990,12990,12990,0
20231114,144200,35351820,12990,12990,12990,12990,0
20231114,144100,35351820,12990,12990,12990,12990,0
20231114,144000,35351820,12990,12990,12990,12990,0
20231114,143900,35351820,12990,12990,12990,12990,0
20231114,143800,35351820,12990,12990,12990,12990,5
20231114,143700,35286870,12980,12980,12980,12980,0
20231114,143600,35286870,12980,12980,12980,12980,0
20231114,143500,35286870,12980,12980,12980,12980,1
20231114,143400,35273890,12990,12990,12990,12990,0
20231114,143300,35273890,12990,12990,12990,12990,0
20231114,143200,35273890,12990,12990,12990,12990,744
20231114,143100,25609330,12990,12990,12990,12990,115
20231114,143000,24115480,12990,12990,12990,12990,0
20231114,142900,24115480,12990,12990,12990,12990,0
20231114,142800,24115480,12990,12990,12990,12990,50
20231114,142700,23465980,13020,13020,13020,13020,0
20231114,142600,23465980,13020,13020,13020,13020,0
20231114,142500,23465980,13020,13020,13020,13020,0
20231114,142400,23465980,13020,13020,13020,13020,0
20231114,142300,23465980,13020,13020,13020,13020,0
20231114,142200,23465980,13020,13020,13020,13020,0
20231114,142100,23465980,13020,13020,13020,13020,0
20231114,142000,23465980,13020,13020,13020,13020,0
20231114,141900,23465980,13020,12990,13020,12990,51
20231114,141800,22803460,13020,13020,13020,13020,0
20231114,141700,22803460,13020,13020,13020,13020,0
20231114,141600,22803460,13020,13020,13020,13020,0
20231114,141500,22803460,13020,13020,13020,13020,0
20231114,141400,22803460,13020,13020,13020,13020,0
20231114,141300,22803460,13020,13020,13020,13020,0
20231114,141200,22803460,13020,13020,13020,13020,0
20231114,141100,22803460,13020,13020,13020,13020,0
20231114,141000,22803460,13020,13020,13020,13020,0
20231114,140900,22803460,13020,13020,13020,13020,0
20231114,140800,22803460,13020,13020,13020,13020,0
20231114,140700,22803460,13020,13020,13020,13020,0
20231114,140600,22803460,13020,13020,13020,13020,0
20231114,140500,22803460,13020,13020,13020,13020,0
20231114,140400,22803460,13020,13020,13020,13020,0
20231114,140300,22803460,13020,13020,13020,13020,0
20231114,140200,22803460,13020,13020,13020,13020,0
20231114,140100,22803460,13020,13020,13020,13020,0
20231114,140000,22803460,13020,13020,13020,13020,0
20231114,135900,22803460,13020,13020,13020,13020,0
20231114,135800,22803460,13020,13020,13020,13020,0
20231114,135700,22803460,13020,13020,13020,13020,0
20231114,135600,22803460,13020,13020,13020,13020,0
20231114,135500,22803460,13020,13020,13020,13020,0
20231114,135400,22803460,13020,13020,13020,13020,0
20231114,135300,22803460,13020,13020,13020,13020,0
20231114,135200,22803460,13020,13020,13020,13020,8
20231114,135100,22699300,13000,13000,13000,13000,0
20231114,135000,22699300,13000,13000,13000,13000,0
20231114,134900,22699300,13000,13000,13000,13000,0
20231114,134800,22699300,13000,13000,13000,13000,0
20231114,134700,22699300,13000,13000,13000,13000,0
20231114,134600,22699300,13000,13000,13000,13000,15
20231114,134500,22504300,13000,13000,13000,13000,0
20231114,134400,22504300,13000,13000,13000,13000,0
20231114,134300,22504300,13000,13000,13000,13000,0
20231114,134200,22504300,13000,13000,13000,13000,2
20231114,134100,22478300,13020,13020,13020,13020,0
20231114,134000,22478300,13020,13020,13020,13020,3
20231114,133900,22439240,13020,13020,13020,13020,0
20231114,133800,22439240,13020,13020,13020,13020,0
20231114,133700,22439240,13020,13020,13020,13020,0
20231114,133600,22439240,13020,13020,13020,13020,0
20231114,133500,22439240,13020,13020,13020,13020,0
20231114,133400,22439240,13020,13020,13020,13020,2
20231114,133300,22413200,13030,13030,13030,13030,0
20231114,133200,22413200,13030,13030,13030,13030,5
20231114,133100,22348050,13010,13010,13010,13010,0
20231114,133000,22348050,13010,13010,13010,13010,1
20231114,132900,22335040,13030,13030,13030,13030,0
20231114,132800,22335040,13030,13030,13030,13030,0
20231114,132700,22335040,13030,13030,13030,13030,0
20231114,132600,22335040,13030,13030,13030,13030,3
20231114,132500,22295950,13010,13010,13010,13010,14
20231114,132400,22113810,13030,13030,13030,13030,0
20231114,132300,22113810,13030,13030,13030,13030,0
20231114,132200,22113810,13030,13030,13030,13030,0
20231114,132100,22113810,13030,13030,13030,13030,0
20231114,132000,22113810,13030,13030,13030,13030,0
20231114,131900,22113810,13030,13030,13030,13030,0
20231114,131800,22113810,13030,13030,13030,13030,0
20231114,131700,22113810,13030,13030,13030,13030,0
20231114,131600,22113810,13030,13030,13030,13030,0
20231114,131500,22113810,13030,13030,13030,13030,0
20231114,131400,22113810,13030,13030,13030,13030,0
20231114,131300,22113810,13030,13030,13030,13030,0
20231114,131200,22113810,13030,13030,13030,13030,0
20231114,131100,22113810,13030,13030,13030,13030,0
20231114,131000,22113810,13030,13030,13030,13030,5
20231114,130900,22048660,13030,13030,13030,13030,0
20231114,130800,22048660,13030,13030,13030,13030,0
20231114,130700,22048660,13030,13030,13030,13030,0
20231114,130600,22048660,13030,13030,13030,13030,0
20231114,130500,22048660,13030,13030,13030,13030,0
20231114,130400,22048660,13030,13030,13030,13030,0
20231114,130300,22048660,13030,13030,13030,13030,0
20231114,130200,22048660,13030,13030,13030,13030,0
20231114,130100,22048660,13030,13030,13030,13030,0
20231114,130000,22048660,13030,13030,13030,13030,0
20231114,125900,22048660,13030,13030,13030,13030,0
20231114,125800,22048660,13030,13030,13030,13030,0
20231114,125700,22048660,13030,13030,13030,13030,0
20231114,125600,22048660,13030,13030,13030,13030,0
20231114,125500,22048660,13030,13030,13030,13030,0
20231114,125400,22048660,13030,13030,13030,13030,0
20231114,125300,22048660,13030,13030,13030,13030,0
20231114,125200,22048660,13030,13030,13030,13030,0
20231114,125100,22048660,13030,13030,13030,13030,0
20231114,125000,22048660,13030,13030,13030,13030,0
20231114,124900,22048660,13030,13030,13030,13030,0
20231114,124800,22048660,13030,13030,13030,13030,0
20231114,124700,22048660,13030,13030,13030,13030,0
20231114,124600,22048660,13030,13030,13030,13030,0
20231114,124500,22048660,13030,13030,13030,13030,77
20231114,124400,21045350,13030,13030,13030,13030,0
20231114,124300,21045350,13030,13030,13030,13030,0
20231114,124200,21045350,13030,13030,13030,13030,1
20231114,124100,21032320,13030,13030,13030,13030,0
20231114,124000,21032320,13030,13030,13030,13030,0
20231114,123900,21032320,13030,13030,13030,13030,0
20231114,123800,21032320,13030,13030,13030,13030,0
20231114,123700,21032320,13030,13030,13030,13030,0
20231114,123600,21032320,13030,13030,13030,13030,0
20231114,123500,21032320,13030,13030,13030,13030,0
20231114,123400,21032320,13030,13030,13030,13030,0
20231114,123300,21032320,13030,13030,13030,13030,0
20231114,123200,21032320,13030,13030,13030,13030,2
20231114,123100,21006260,12980,12980,12980,12980,1
20231114,123000,20993280,13030,13030,13030,13030,2
20231114,122900,20967220,13020,13020,13020,13020,0
20231114,122800,20967220,13020,13010,13020,13010,15
20231114,122700,20772020,13010,13010,13010,13010,0
20231114,122600,20772020,13010,13010,13010,13010,0
20231114,122500,20772020,13010,13010,13010,13010,0
20231114,122400,20772020,13010,13010,13010,13010,0
20231114,122300,20772020,13010,13010,13010,13010,0
20231114,122200,20772020,13010,13010,13010,13010,0
20231114,122100,20772020,13010,13010,13010,13010,0
20231114,122000,20772020,13010,13010,13010,13010,0
20231114,121900,20772020,13010,13010,13010,13010,0
20231114,121800,20772020,13010,13010,13010,13010,0
20231114,121700,20772020,13010,13010,13010,13010,0
20231114,121600,20772020,13010,13000,13010,13000,10
20231114,121500,20642010,13000,13000,13000,13000,0
20231114,121400,20642010,13000,13000,13000,13000,0
20231114,121300,20642010,13000,12990,13000,12990,25
20231114,121200,20317020,12990,12990,12990,12990,0
20231114,121100,20317020,12990,12990,12990,12990,0
20231114,121000,20317020,12990,12990,12990,12990,0
20231114,120900,20317020,12990,12990,12990,12990,0
20231114,120800,20317020,12990,12990,12990,12990,0
20231114,120700,20317020,12990,12990,12990,12990,0
20231114,120600,20317020,12990,12990,12990,12990,4
20231114,120500,20265060,12990,12990,12990,12990,0
20231114,120400,20265060,12990,12990,12990,12990,0
20231114,120300,20265060,12990,12990,12990,12990,0
20231114,120200,20265060,12990,12990,12990,12990,0
20231114,120100,20265060,12990,12950,12990,12950,18
20231114,120000,20031280,12990,12990,12990,12990,0
20231114,115900,20031280,12990,12990,12990,12990,10
20231114,115800,19901380,12990,12990,12990,12990,0
20231114,115700,19901380,12990,12990,12990,12990,100
20231114,115600,18602380,12990,12990,12990,12990,2
20231114,115500,18576400,12950,12950,12950,12950,1
20231114,115400,18563450,12990,12990,12990,12990,0
20231114,115300,18563450,12990,12990,12990,12990,0
20231114,115200,18563450,12990,12990,12990,12990,2
20231114,115100,18537470,12990,12990,12990,12990,0
20231114,115000,18537470,12990,12990,12990,12990,0
20231114,114900,18537470,12990,12990,12990,12990,0
20231114,114800,18537470,12990,12990,12990,12990,0
20231114,114700,18537470,12990,12990,12990,12990,0
20231114,114600,18537470,12990,12990,12990,12990,0
20231114,114500,18537470,12990,12990,12990,12990,0
20231114,114400,18537470,12990,12990,12990,12990,0
20231114,114300,18537470,12990,12990,12990,12990,0
20231114,114200,18537470,12990,12990,12990,12990,0
20231114,114100,18537470,12990,12990,12990,12990,0
20231114,114000,18537470,12990,12990,12990,12990,0
20231114,113900,18537470,12990,12990,12990,12990,0
20231114,113800,18537470,12990,12990,12990,12990,0
20231114,113700,18537470,12990,12990,12990,12990,0
20231114,113600,18537470,12990,12990,12990,12990,0
20231114,113500,18537470,12990,12990,12990,12990,0
20231114,113400,18537470,12990,12990,12990,12990,71
20231114,113300,17615180,12950,12950,12950,12950,0
20231114,113200,17615180,12950,12950,12950,12950,30
20231114,113100,17226680,12940,12940,12940,12940,0
20231114,113000,17226680,12940,12940,12940,12940,0
20231114,112900,17226680,12940,12940,12940,12940,0
20231114,112800,17226680,12940,12940,12940,12940,0
20231114,112700,17226680,12940,12940,12940,12940,0
20231114,112600,17226680,12940,12940,12940,12940,0
20231114,112500,17226680,12940,12940,12940,12940,0
20231114,112400,17226680,12940,12940,12940,12940,0
20231114,112300,17226680,12940,12940,12940,12940,0
20231114,112200,17226680,12940,12940,12940,12940,0
20231114,112100,17226680,12940,12940,12940,12940,0
20231114,112000,17226680,12940,12940,12940,12940,0
20231114,111900,17226680,12940,12940,12940,12940,0
20231114,111800,17226680,12940,12940,12940,12940,0
20231114,111700,17226680,12940,12940,12940,12940,0
20231114,111600,17226680,12940,12940,12940,12940,0
20231114,111500,17226680,12940,12950,12950,12940,60
20231114,111400,16450250,12940,12940,12940,12940,0
20231114,111300,16450250,12940,12940,12940,12940,0
20231114,111200,16450250,12940,12940,12940,12940,0
20231114,111100,16450250,12940,12950,12950,12940,4
20231114,111000,16398460,13000,12990,13000,12990,20
20231114,110900,16138640,12990,12950,12990,12950,26
20231114,110800,15801740,12950,12950,12950,12950,0
20231114,110700,15801740,12950,12950,12950,12950,0
20231114,110600,15801740,12950,12950,12950,12950,0
20231114,110500,15801740,12950,12950,12950,12950,0
20231114,110400,15801740,12950,12950,12950,12950,0
20231114,110300,15801740,12950,12950,12950,12950,0
20231114,110200,15801740,12950,12950,12950,12950,0
20231114,110100,15801740,12950,12950,12950,12950,0
20231114,110000,15801740,12950,12950,12950,12950,0
20231114,105900,15801740,12950,12950,12950,12950,10
20231114,105800,15672240,12930,12930,12930,12930,0
20231114,105700,15672240,12930,12930,12930,12930,0
20231114,105600,15672240,12930,12930,12930,12930,0
20231114,105500,15672240,12930,12930,12930,12930,0
20231114,105400,15672240,12930,12930,12930,12930,0
20231114,105300,15672240,12930,12930,12930,12930,0
20231114,105200,15672240,12930,12930,12930,12930,0
20231114,105100,15672240,12930,12930,12930,12930,0
20231114,105000,15672240,12930,12930,12930,12930,0
20231114,104900,15672240,12930,12930,12930,12930,0
20231114,104800,15672240,12930,12930,12930,12930,0
20231114,104700,15672240,12930,12930,12930,12930,0
20231114,104600,15672240,12930,12930,12930,12930,0
20231114,104500,15672240,12930,12930,12930,12930,100
20231114,104400,14379240,12950,12950,12950,12950,0
20231114,104300,14379240,12950,12950,12950,12950,0
20231114,104200,14379240,12950,12950,12950,12950,0
20231114,104100,14379240,12950,12950,12950,12950,0
20231114,104000,14379240,12950,12950,12950,12950,0
20231114,103900,14379240,12950,12950,12950,12950,0
20231114,103800,14379240,12950,12950,12950,12950,0
20231114,103700,14379240,12950,12950,12950,12950,0
20231114,103600,14379240,12950,12950,12950,12950,0
20231114,103500,14379240,12950,12950,12950,12950,0
20231114,103400,14379240,12950,12950,12950,12950,0
20231114,103300,14379240,12950,12950,12950,12950,0
20231114,103200,14379240,12950,12950,12950,12950,0
20231114,103100,14379240,12950,12950,12950,12950,2
20231114,103000,14353340,12850,12850,12850,12850,0
20231114,102900,14353340,12850,12850,12850,12850,0
20231114,102800,14353340,12850,12850,12850,12850,0
20231114,102700,14353340,12850,12850,12850,12850,0
20231114,102600,14353340,12850,12850,12850,12850,0
20231114,102500,14353340,12850,12850,12850,12850,0
20231114,102400,14353340,12850,12850,12850,12850,0
20231114,102300,14353340,12850,12850,12850,12850,0
20231114,102200,14353340,12850,12850,12850,12850,0
20231114,102100,14353340,12850,12850,12850,12850,0
20231114,102000,14353340,12850,12850,12850,12850,0
20231114,101900,14353340,12850,12850,12850,12850,0
20231114,101800,14353340,12850,12850,12850,12850,0
20231114,101700,14353340,12850,12850,12850,12850,0
20231114,101600,14353340,12850,12850,12850,12850,0
20231114,101500,14353340,12850,12850,12850,12850,0
20231114,101400,14353340,12850,12850,12850,12850,50
20231114,101300,13710840,12900,12900,12900,12900,0
20231114,101200,13710840,12900,12900,12900,12900,0
20231114,101100,13710840,12900,12900,12900,12900,0
20231114,101000,13710840,12900,12900,12900,12900,0
20231114,100900,13710840,12900,12900,12900,12900,0
20231114,100800,13710840,12900,12900,12900,12900,0
20231114,100700,13710840,12900,12900,12900,12900,2
20231114,100600,13685040,12900,12900,12900,12900,68
20231114,100500,12807840,12900,12900,12900,12900,0
20231114,100400,12807840,12900,12900,12900,12900,26
20231114,100300,12472440,12900,12900,12900,12900,16
20231114,100200,12266040,12900,12900,12900,12900,1
20231114,100100,12253140,12950,12950,12950,12950,0
20231114,100000,12253140,12950,12950,12950,12950,5
20231114,095900,12188390,12920,12920,12920,12920,0
20231114,095800,12188390,12920,12920,12920,12920,12
20231114,095700,12033350,12950,12950,12950,12950,501
20231114,095600,5545400,12950,12950,12950,12950,0
20231114,095500,5545400,12950,12950,12950,12950,0
20231114,095400,5545400,12950,12950,12950,12950,0
20231114,095300,5545400,12950,12950,12950,12950,0
20231114,095200,5545400,12950,12950,12950,12950,0
20231114,095100,5545400,12950,12950,12950,12950,0
20231114,095000,5545400,12950,12950,12950,12950,0
20231114,094900,5545400,12950,12950,12950,12950,0
20231114,094800,5545400,12950,12950,12950,12950,0
20231114,094700,5545400,12950,12950,12950,12950,30
20231114,094600,5156900,12950,12950,12950,12950,0
20231114,094500,5156900,12950,12950,12950,12950,0
20231114,094400,5156900,12950,12950,12950,12950,0
20231114,094300,5156900,12950,12950,12950,12950,0
20231114,094200,5156900,12950,12950,12950,12950,0
20231114,094100,5156900,12950,12950,12950,12950,0
20231114,094000,5156900,12950,12950,12950,12950,0
20231114,093900,5156900,12950,12950,12950,12950,0
20231114,093800,5156900,12950,12950,12950,12950,8
20231114,093700,5053300,12950,12950,12950,12950,0
20231114,093600,5053300,12950,12950,12950,12950,0
20231114,093500,5053300,12950,12950,12950,12950,0
20231114,093400,5053300,12950,12950,12950,12950,0
20231114,093300,5053300,12950,12950,12950,12950,1
20231114,093200,5040350,12950,12950,12950,12950,188
20231114,093100,2605750,12950,12950,12950,12950,0
20231114,093000,2605750,12950,12950,12950,12950,0
20231114,092900,2605750,12950,12950,12950,12950,0
20231114,092800,2605750,12950,12950,12950,12950,0
20231114,092700,2605750,12950,12930,12950,12930,2
20231114,092600,2579870,12930,12930,12930,12930,0
20231114,092500,2579870,12930,12930,12930,12930,0
20231114,092400,2579870,12930,12930,12930,12930,0
20231114,092300,2579870,12930,12930,12930,12930,0
20231114,092200,2579870,12930,12930,12930,12930,0
20231114,092100,2579870,12930,12930,12930,12930,0
20231114,092000,2579870,12930,12930,12930,12930,1
20231114,091900,2566940,12930,12930,12930,12930,0
20231114,091800,2566940,12930,12930,12930,12930,3
20231114,091700,2528150,12920,12920,12920,12920,0
20231114,091600,2528150,12920,12920,12920,12920,9
20231114,091500,2411870,12920,12920,12920,12920,2
20231114,091400,2386030,12920,12920,12920,12920,0
20231114,091300,2386030,12920,12920,12920,12920,0
20231114,091200,2386030,12920,12920,12920,12920,0
20231114,091100,2386030,12920,12920,12920,12920,0
20231114,091000,2386030,12920,12920,12920,12920,15
20231114,090900,2192230,12920,12920,12920,12920,1
20231114,090800,2179310,12810,12810,12810,12810,0
20231114,090700,2179310,12810,12810,12810,12810,0
20231114,090600,2179310,12810,12810,12810,12810,0
20231114,090500,2179310,12810,12810,12810,12810,41
20231114,090400,1654100,12810,12810,12810,12810,61
20231114,090300,872690,12830,12830,12830,12830,0
20231114,090200,872690,12830,12840,12840,12830,35
20231114,090100,423390,12830,12830,12830,12830,33
20231114,090000,0,12840,12840,12840,12840,0