KissMeData/001750/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,183500,71221140,9390,9390,9390,9390,29
20231113,183400,71221140,9390,9390,9390,9390,0
20231113,183300,71221140,9390,9390,9390,9390,0
20231113,183200,71221140,9390,9390,9390,9390,0
20231113,183100,71221140,9390,9390,9390,9390,0
20231113,183000,71221140,9390,9390,9390,9390,0
20231113,182900,71221140,9390,9390,9390,9390,0
20231113,182800,71221140,9390,9390,9390,9390,0
20231113,182700,71221140,9390,9390,9390,9390,0
20231113,182600,71221140,9390,9390,9390,9390,0
20231113,182500,71221140,9390,9390,9390,9390,0
20231113,182400,71221140,9390,9390,9390,9390,0
20231113,182300,71221140,9390,9390,9390,9390,0
20231113,182200,71221140,9390,9390,9390,9390,0
20231113,182100,71221140,9390,9390,9390,9390,0
20231113,182000,71221140,9390,9390,9390,9390,0
20231113,181900,71221140,9390,9390,9390,9390,0
20231113,181800,71221140,9390,9390,9390,9390,0
20231113,181700,71221140,9390,9390,9390,9390,0
20231113,181600,71221140,9390,9390,9390,9390,0
20231113,181500,71221140,9390,9390,9390,9390,0
20231113,181400,71221140,9390,9390,9390,9390,0
20231113,181300,71221140,9390,9390,9390,9390,0
20231113,181200,71221140,9390,9390,9390,9390,0
20231113,181100,71221140,9390,9390,9390,9390,0
20231113,181000,71221140,9390,9390,9390,9390,0
20231113,180900,71221140,9390,9390,9390,9390,0
20231113,180800,71221140,9390,9390,9390,9390,0
20231113,180700,71221140,9390,9390,9390,9390,0
20231113,180600,71221140,9390,9390,9390,9390,0
20231113,180500,71221140,9390,9390,9390,9390,29
20231113,180400,71221140,9390,9390,9390,9390,0
20231113,180300,71221140,9390,9390,9390,9390,0
20231113,180200,71221140,9390,9390,9390,9390,0
20231113,180100,71221140,9390,9390,9390,9390,0
20231113,180000,71221140,9390,9390,9390,9390,0
20231113,175900,71221140,9390,9390,9390,9390,0
20231113,175800,71221140,9390,9390,9390,9390,0
20231113,175700,71221140,9390,9390,9390,9390,0
20231113,175600,71221140,9390,9390,9390,9390,0
20231113,175500,71221140,9390,9390,9390,9390,0
20231113,175400,71221140,9390,9390,9390,9390,0
20231113,175300,71221140,9390,9390,9390,9390,0
20231113,175200,71221140,9390,9390,9390,9390,0
20231113,175100,71221140,9390,9390,9390,9390,0
20231113,175000,71221140,9390,9390,9390,9390,0
20231113,174900,71221140,9390,9390,9390,9390,0
20231113,174800,71221140,9390,9390,9390,9390,0
20231113,174700,71221140,9390,9390,9390,9390,0
20231113,174600,71221140,9390,9390,9390,9390,0
20231113,174500,71221140,9390,9390,9390,9390,0
20231113,174400,71221140,9390,9390,9390,9390,0
20231113,174300,71221140,9390,9390,9390,9390,0
20231113,174200,71221140,9390,9390,9390,9390,0
20231113,174100,71221140,9390,9390,9390,9390,0
20231113,174000,71221140,9390,9390,9390,9390,0
20231113,173900,71221140,9390,9390,9390,9390,0
20231113,173800,71221140,9390,9390,9390,9390,0
20231113,173700,71221140,9390,9390,9390,9390,0
20231113,173600,71221140,9390,9390,9390,9390,0
20231113,173500,71221140,9390,9390,9390,9390,29
20231113,173400,71221140,9390,9390,9390,9390,0
20231113,173300,71221140,9390,9390,9390,9390,0
20231113,173200,71221140,9390,9390,9390,9390,0
20231113,173100,71221140,9390,9390,9390,9390,0
20231113,173000,71221140,9390,9390,9390,9390,0
20231113,172900,71221140,9390,9390,9390,9390,0
20231113,172800,71221140,9390,9390,9390,9390,0
20231113,172700,71221140,9390,9390,9390,9390,0
20231113,172600,71221140,9390,9390,9390,9390,0
20231113,172500,71221140,9390,9390,9390,9390,0
20231113,172400,71221140,9390,9390,9390,9390,0
20231113,172300,71221140,9390,9390,9390,9390,0
20231113,172200,71221140,9390,9390,9390,9390,0
20231113,172100,71221140,9390,9390,9390,9390,0
20231113,172000,71221140,9390,9390,9390,9390,0
20231113,171900,71221140,9390,9390,9390,9390,0
20231113,171800,71221140,9390,9390,9390,9390,0
20231113,171700,71221140,9390,9390,9390,9390,0
20231113,171600,71221140,9390,9390,9390,9390,0
20231113,171500,71221140,9390,9390,9390,9390,0
20231113,171400,71221140,9390,9390,9390,9390,0
20231113,171300,71221140,9390,9390,9390,9390,0
20231113,171200,71221140,9390,9390,9390,9390,0
20231113,171100,71221140,9390,9390,9390,9390,0
20231113,171000,71221140,9390,9390,9390,9390,0
20231113,170900,71221140,9390,9390,9390,9390,0
20231113,170800,71221140,9390,9390,9390,9390,0
20231113,170700,71221140,9390,9390,9390,9390,0
20231113,170600,71221140,9390,9390,9390,9390,0
20231113,170500,71221140,9390,9390,9390,9390,29
20231113,170400,71221140,9390,9390,9390,9390,0
20231113,170300,71221140,9390,9390,9390,9390,0
20231113,170200,71221140,9390,9390,9390,9390,0
20231113,170100,71221140,9390,9390,9390,9390,0
20231113,170000,71221140,9390,9390,9390,9390,0
20231113,165900,71221140,9390,9390,9390,9390,0
20231113,165800,71221140,9390,9390,9390,9390,0
20231113,165700,71221140,9390,9390,9390,9390,0
20231113,165600,71221140,9390,9390,9390,9390,0
20231113,165500,71221140,9390,9390,9390,9390,0
20231113,165400,71221140,9390,9390,9390,9390,0
20231113,165300,71221140,9390,9390,9390,9390,0
20231113,165200,71221140,9390,9390,9390,9390,0
20231113,165100,71221140,9390,9390,9390,9390,0
20231113,165000,71221140,9390,9390,9390,9390,0
20231113,164900,71221140,9390,9390,9390,9390,0
20231113,164800,71221140,9390,9390,9390,9390,0
20231113,164700,71221140,9390,9390,9390,9390,0
20231113,164600,71221140,9390,9390,9390,9390,0
20231113,164500,71221140,9390,9390,9390,9390,0
20231113,164400,71221140,9390,9390,9390,9390,0
20231113,164300,71221140,9390,9390,9390,9390,0
20231113,164200,71221140,9390,9390,9390,9390,0
20231113,164100,71221140,9390,9390,9390,9390,0
20231113,164000,71221140,9390,9390,9390,9390,0
20231113,163900,71221140,9390,9390,9390,9390,0
20231113,163800,71221140,9390,9390,9390,9390,0
20231113,163700,71221140,9390,9390,9390,9390,0
20231113,163600,71221140,9390,9390,9390,9390,0
20231113,163500,71221140,9390,9390,9390,9390,29
20231113,163400,71221140,9390,9390,9390,9390,0
20231113,163300,71221140,9390,9390,9390,9390,0
20231113,163200,71221140,9390,9390,9390,9390,0
20231113,163100,71221140,9390,9390,9390,9390,0
20231113,163000,71221140,9390,9390,9390,9390,0
20231113,162900,71221140,9390,9390,9390,9390,0
20231113,162800,71221140,9390,9390,9390,9390,0
20231113,162700,71221140,9390,9390,9390,9390,0
20231113,162600,71221140,9390,9390,9390,9390,0
20231113,162500,71221140,9390,9390,9390,9390,0
20231113,162400,71221140,9390,9390,9390,9390,0
20231113,162300,71221140,9390,9390,9390,9390,0
20231113,162200,71221140,9390,9390,9390,9390,0
20231113,162100,71221140,9390,9390,9390,9390,0
20231113,162000,71221140,9390,9390,9390,9390,0
20231113,161900,71221140,9390,9390,9390,9390,0
20231113,161800,71221140,9390,9390,9390,9390,0
20231113,161700,71221140,9390,9390,9390,9390,0
20231113,161600,71221140,9390,9390,9390,9390,0
20231113,161500,71221140,9390,9390,9390,9390,0
20231113,161400,71221140,9390,9390,9390,9390,0
20231113,161300,71221140,9390,9390,9390,9390,0
20231113,161200,71221140,9390,9390,9390,9390,0
20231113,161100,71221140,9390,9390,9390,9390,0
20231113,161000,71221140,9390,9390,9390,9390,0
20231113,160900,71221140,9390,9390,9390,9390,0
20231113,160800,71221140,9390,9390,9390,9390,0
20231113,160700,71221140,9390,9390,9390,9390,0
20231113,160600,71221140,9390,9390,9390,9390,0
20231113,160500,71221140,9390,9390,9390,9390,29
20231113,160400,71221140,9390,9390,9390,9390,0
20231113,160300,71221140,9390,9390,9390,9390,0
20231113,160200,71221140,9390,9390,9390,9390,0
20231113,160100,71221140,9390,9390,9390,9390,0
20231113,160000,71221140,9390,9390,9390,9390,0
20231113,155900,71221140,9390,9390,9390,9390,0
20231113,155800,71221140,9390,9390,9390,9390,0
20231113,155700,71221140,9390,9390,9390,9390,0
20231113,155600,71221140,9390,9390,9390,9390,0
20231113,155500,71221140,9390,9390,9390,9390,0
20231113,155400,71221140,9390,9390,9390,9390,0
20231113,155300,71221140,9390,9390,9390,9390,0
20231113,155200,71221140,9390,9390,9390,9390,0
20231113,155100,71221140,9390,9390,9390,9390,0
20231113,155000,71221140,9390,9390,9390,9390,0
20231113,154900,71221140,9390,9390,9390,9390,0
20231113,154800,71221140,9390,9390,9390,9390,0
20231113,154700,71221140,9390,9390,9390,9390,0
20231113,154600,71221140,9390,9390,9390,9390,0
20231113,154500,71221140,9390,9390,9390,9390,0
20231113,154400,71221140,9390,9390,9390,9390,0
20231113,154300,71221140,9390,9390,9390,9390,0
20231113,154200,71221140,9390,9390,9390,9390,0
20231113,154100,71221140,9390,9390,9390,9390,0
20231113,154000,71221140,9390,9390,9390,9390,0
20231113,153900,71221140,9390,9390,9390,9390,0
20231113,153800,71221140,9390,9390,9390,9390,0
20231113,153700,71221140,9390,9390,9390,9390,0
20231113,153600,71221140,9390,9390,9390,9390,0
20231113,153500,71221140,9390,9390,9390,9390,29
20231113,153400,71221140,9390,9390,9390,9390,0
20231113,153300,71221140,9390,9390,9390,9390,0
20231113,153200,71221140,9390,9390,9390,9390,0
20231113,153100,71221140,9390,9390,9390,9390,0
20231113,153000,71221140,9390,9390,9390,9390,29
20231113,152900,70948830,9450,9450,9450,9450,0
20231113,152800,70948830,9450,9450,9450,9450,0
20231113,152700,70948830,9450,9450,9450,9450,0
20231113,152600,70948830,9450,9450,9450,9450,0
20231113,152500,70948830,9450,9450,9450,9450,0
20231113,152400,70948830,9450,9450,9450,9450,0
20231113,152300,70948830,9450,9450,9450,9450,0
20231113,152200,70948830,9450,9450,9450,9450,0
20231113,152100,70948830,9450,9450,9450,9450,0
20231113,152000,70948830,9450,9450,9450,9450,0
20231113,151900,70948830,9450,9450,9450,9450,0
20231113,151800,70948830,9450,9410,9450,9410,70
20231113,151700,70288030,9400,9400,9400,9400,2
20231113,151600,70269230,9390,9390,9390,9390,0
20231113,151500,70269230,9390,9400,9400,9390,45
20231113,151400,69846290,9390,9390,9390,9390,0
20231113,151300,69846290,9390,9390,9390,9390,0
20231113,151200,69846290,9390,9390,9390,9390,0
20231113,151100,69846290,9390,9390,9390,9390,0
20231113,151000,69846290,9390,9390,9390,9390,0
20231113,150900,69846290,9390,9390,9390,9390,0
20231113,150800,69846290,9390,9390,9390,9390,0
20231113,150700,69846290,9390,9390,9390,9390,0
20231113,150600,69846290,9390,9390,9390,9390,0
20231113,150500,69846290,9390,9390,9390,9390,0
20231113,150400,69846290,9390,9390,9390,9390,0
20231113,150300,69846290,9390,9390,9390,9390,0
20231113,150200,69846290,9390,9390,9390,9390,0
20231113,150100,69846290,9390,9390,9390,9390,0
20231113,150000,69846290,9390,9390,9390,9390,0
20231113,145900,69846290,9390,9390,9390,9390,19
20231113,145800,69667880,9390,9390,9390,9390,0
20231113,145700,69667880,9390,9390,9390,9390,0
20231113,145600,69667880,9390,9390,9390,9390,1
20231113,145500,69658490,9390,9390,9390,9390,0
20231113,145400,69658490,9390,9390,9390,9390,0
20231113,145300,69658490,9390,9390,9390,9390,0
20231113,145200,69658490,9390,9380,9390,9380,40
20231113,145100,69283280,9380,9390,9390,9380,154
20231113,145000,67837670,9390,9390,9390,9380,78
20231113,144900,67105330,9380,9380,9380,9380,0
20231113,144800,67105330,9380,9380,9380,9380,0
20231113,144700,67105330,9380,9380,9380,9380,0
20231113,144600,67105330,9380,9380,9380,9380,0
20231113,144500,67105330,9380,9380,9380,9380,0
20231113,144400,67105330,9380,9380,9380,9380,0
20231113,144300,67105330,9380,9380,9380,9380,0
20231113,144200,67105330,9380,9380,9380,9380,0
20231113,144100,67105330,9380,9380,9380,9380,0
20231113,144000,67105330,9380,9380,9380,9380,0
20231113,143900,67105330,9380,9380,9380,9380,0
20231113,143800,67105330,9380,9380,9380,9380,0
20231113,143700,67105330,9380,9380,9380,9380,46
20231113,143600,66673850,9380,9390,9390,9380,271
20231113,143500,64129230,9400,9400,9400,9400,0
20231113,143400,64129230,9400,9400,9400,9400,0
20231113,143300,64129230,9400,9400,9400,9400,0
20231113,143200,64129230,9400,9400,9400,9400,0
20231113,143100,64129230,9400,9400,9400,9400,1
20231113,143000,64119830,9400,9400,9400,9400,0
20231113,142900,64119830,9400,9400,9400,9400,0
20231113,142800,64119830,9400,9400,9400,9400,0
20231113,142700,64119830,9400,9400,9400,9400,0
20231113,142600,64119830,9400,9400,9400,9400,0
20231113,142500,64119830,9400,9400,9400,9400,0
20231113,142400,64119830,9400,9400,9400,9400,0
20231113,142300,64119830,9400,9400,9400,9400,4
20231113,142200,64082230,9390,9460,9460,9390,273
20231113,142100,61507720,9400,9400,9400,9400,0
20231113,142000,61507720,9400,9400,9400,9400,0
20231113,141900,61507720,9400,9400,9400,9400,0
20231113,141800,61507720,9400,9400,9400,9400,0
20231113,141700,61507720,9400,9400,9400,9400,0
20231113,141600,61507720,9400,9400,9400,9400,0
20231113,141500,61507720,9400,9400,9400,9400,0
20231113,141400,61507720,9400,9400,9400,9400,0
20231113,141300,61507720,9400,9400,9400,9400,0
20231113,141200,61507720,9400,9400,9400,9400,0
20231113,141100,61507720,9400,9400,9400,9400,0
20231113,141000,61507720,9400,9400,9400,9400,0
20231113,140900,61507720,9400,9400,9400,9400,0
20231113,140800,61507720,9400,9400,9400,9400,0
20231113,140700,61507720,9400,9400,9400,9400,0
20231113,140600,61507720,9400,9400,9400,9400,0
20231113,140500,61507720,9400,9400,9400,9400,0
20231113,140400,61507720,9400,9400,9400,9400,0
20231113,140300,61507720,9400,9400,9400,9400,101
20231113,140200,60558320,9400,9400,9400,9400,0
20231113,140100,60558320,9400,9400,9400,9400,0
20231113,140000,60558320,9400,9400,9400,9400,0
20231113,135900,60558320,9400,9400,9400,9400,0
20231113,135800,60558320,9400,9400,9400,9400,255
20231113,135700,58161320,9440,9400,9440,9400,437
20231113,135600,54043320,9400,9420,9440,9400,439
20231113,135500,49904300,9400,9400,9400,9400,9
20231113,135400,49819700,9400,9400,9400,9400,829
20231113,135300,42027100,9390,9390,9390,9390,0
20231113,135200,42027100,9390,9390,9390,9390,0
20231113,135100,42027100,9390,9390,9390,9390,0
20231113,135000,42027100,9390,9390,9390,9390,0
20231113,134900,42027100,9390,9390,9390,9390,0
20231113,134800,42027100,9390,9390,9390,9390,300
20231113,134700,39210100,9390,9390,9390,9390,0
20231113,134600,39210100,9390,9390,9390,9390,0
20231113,134500,39210100,9390,9390,9390,9390,0
20231113,134400,39210100,9390,9390,9390,9390,0
20231113,134300,39210100,9390,9390,9390,9390,0
20231113,134200,39210100,9390,9390,9390,9390,0
20231113,134100,39210100,9390,9390,9390,9390,461
20231113,134000,34881310,9400,9400,9400,9400,0
20231113,133900,34881310,9400,9400,9400,9400,0
20231113,133800,34881310,9400,9400,9400,9400,0
20231113,133700,34881310,9400,9400,9400,9400,0
20231113,133600,34881310,9400,9400,9400,9400,0
20231113,133500,34881310,9400,9400,9400,9400,0
20231113,133400,34881310,9400,9400,9400,9400,51
20231113,133300,34401910,9400,9400,9400,9400,0
20231113,133200,34401910,9400,9400,9400,9400,0
20231113,133100,34401910,9400,9400,9400,9400,0
20231113,133000,34401910,9400,9400,9400,9400,0
20231113,132900,34401910,9400,9400,9400,9400,0
20231113,132800,34401910,9400,9400,9400,9400,0
20231113,132700,34401910,9400,9400,9400,9400,0
20231113,132600,34401910,9400,9400,9400,9400,1
20231113,132500,34392510,9400,9400,9400,9400,0
20231113,132400,34392510,9400,9400,9400,9400,0
20231113,132300,34392510,9400,9400,9400,9400,0
20231113,132200,34392510,9400,9400,9400,9400,0
20231113,132100,34392510,9400,9400,9400,9400,0
20231113,132000,34392510,9400,9400,9400,9400,0
20231113,131900,34392510,9400,9400,9400,9400,100
20231113,131800,33452510,9390,9390,9390,9390,0
20231113,131700,33452510,9390,9390,9390,9390,0
20231113,131600,33452510,9390,9390,9390,9390,100
20231113,131500,32513510,9400,9400,9400,9400,0
20231113,131400,32513510,9400,9400,9400,9400,0
20231113,131300,32513510,9400,9400,9400,9400,0
20231113,131200,32513510,9400,9400,9400,9400,0
20231113,131100,32513510,9400,9400,9400,9400,0
20231113,131000,32513510,9400,9400,9400,9400,0
20231113,130900,32513510,9400,9400,9400,9400,0
20231113,130800,32513510,9400,9400,9400,9400,0
20231113,130700,32513510,9400,9400,9400,9400,0
20231113,130600,32513510,9400,9400,9400,9400,0
20231113,130500,32513510,9400,9400,9400,9400,0
20231113,130400,32513510,9400,9400,9400,9400,0
20231113,130300,32513510,9400,9400,9400,9400,0
20231113,130200,32513510,9400,9400,9400,9400,0
20231113,130100,32513510,9400,9400,9400,9400,0
20231113,130000,32513510,9400,9400,9400,9400,0
20231113,125900,32513510,9400,9400,9400,9400,0
20231113,125800,32513510,9400,9400,9400,9400,0
20231113,125700,32513510,9400,9400,9400,9400,0
20231113,125600,32513510,9400,9400,9400,9400,0
20231113,125500,32513510,9400,9400,9400,9400,0
20231113,125400,32513510,9400,9400,9400,9400,0
20231113,125300,32513510,9400,9400,9400,9400,0
20231113,125200,32513510,9400,9400,9400,9400,0
20231113,125100,32513510,9400,9400,9400,9400,0
20231113,125000,32513510,9400,9400,9400,9400,0
20231113,124900,32513510,9400,9400,9400,9400,0
20231113,124800,32513510,9400,9400,9400,9400,0
20231113,124700,32513510,9400,9400,9400,9400,0
20231113,124600,32513510,9400,9400,9400,9400,0
20231113,124500,32513510,9400,9400,9400,9400,0
20231113,124400,32513510,9400,9400,9400,9400,0
20231113,124300,32513510,9400,9400,9400,9400,0
20231113,124200,32513510,9400,9400,9400,9400,0
20231113,124100,32513510,9400,9400,9400,9400,0
20231113,124000,32513510,9400,9400,9400,9400,0
20231113,123900,32513510,9400,9400,9400,9400,0
20231113,123800,32513510,9400,9400,9400,9400,0
20231113,123700,32513510,9400,9400,9400,9400,82
20231113,123600,31742710,9400,9400,9400,9400,0
20231113,123500,31742710,9400,9400,9400,9400,0
20231113,123400,31742710,9400,9400,9400,9400,0
20231113,123300,31742710,9400,9400,9400,9400,0
20231113,123200,31742710,9400,9400,9400,9400,0
20231113,123100,31742710,9400,9400,9400,9400,0
20231113,123000,31742710,9400,9400,9400,9400,0
20231113,122900,31742710,9400,9400,9400,9400,0
20231113,122800,31742710,9400,9400,9400,9400,0
20231113,122700,31742710,9400,9400,9400,9400,0
20231113,122600,31742710,9400,9400,9400,9400,0
20231113,122500,31742710,9400,9400,9400,9400,0
20231113,122400,31742710,9400,9400,9400,9400,0
20231113,122300,31742710,9400,9400,9400,9400,0
20231113,122200,31742710,9400,9400,9400,9400,0
20231113,122100,31742710,9400,9400,9400,9400,0
20231113,122000,31742710,9400,9400,9400,9400,0
20231113,121900,31742710,9400,9400,9400,9400,0
20231113,121800,31742710,9400,9400,9400,9400,0
20231113,121700,31742710,9400,9400,9400,9400,0
20231113,121600,31742710,9400,9400,9400,9400,0
20231113,121500,31742710,9400,9400,9400,9400,0
20231113,121400,31742710,9400,9400,9400,9400,0
20231113,121300,31742710,9400,9400,9400,9400,0
20231113,121200,31742710,9400,9400,9400,9400,5
20231113,121100,31695710,9390,9390,9390,9390,0
20231113,121000,31695710,9390,9390,9390,9390,10
20231113,120900,31601810,9390,9390,9390,9390,0
20231113,120800,31601810,9390,9390,9390,9390,0
20231113,120700,31601810,9390,9390,9390,9390,0
20231113,120600,31601810,9390,9390,9390,9390,0
20231113,120500,31601810,9390,9390,9390,9390,0
20231113,120400,31601810,9390,9390,9390,9390,0
20231113,120300,31601810,9390,9390,9390,9390,0
20231113,120200,31601810,9390,9390,9390,9390,0
20231113,120100,31601810,9390,9390,9390,9390,90
20231113,120000,30756710,9400,9400,9400,9400,0
20231113,115900,30756710,9400,9400,9400,9400,0
20231113,115800,30756710,9400,9400,9400,9400,29
20231113,115700,30484110,9390,9390,9390,9390,0
20231113,115600,30484110,9390,9390,9390,9390,0
20231113,115500,30484110,9390,9390,9390,9390,0
20231113,115400,30484110,9390,9390,9390,9390,11
20231113,115300,30380820,9390,9390,9390,9390,0
20231113,115200,30380820,9390,9390,9390,9390,4
20231113,115100,30343260,9390,9390,9390,9390,0
20231113,115000,30343260,9390,9390,9390,9390,0
20231113,114900,30343260,9390,9390,9390,9390,41
20231113,114800,29958270,9440,9440,9440,9440,0
20231113,114700,29958270,9440,9440,9440,9440,0
20231113,114600,29958270,9440,9440,9440,9440,0
20231113,114500,29958270,9440,9440,9440,9440,0
20231113,114400,29958270,9440,9440,9440,9440,212
20231113,114300,27956990,9400,9400,9400,9400,100
20231113,114200,27016990,9400,9400,9400,9400,100
20231113,114100,26076990,9400,9400,9400,9400,1
20231113,114000,26067590,9400,9400,9400,9400,0
20231113,113900,26067590,9400,9400,9400,9400,0
20231113,113800,26067590,9400,9400,9400,9400,0
20231113,113700,26067590,9400,9400,9400,9400,0
20231113,113600,26067590,9400,9400,9400,9400,0
20231113,113500,26067590,9400,9400,9400,9400,200
20231113,113400,24187590,9390,9390,9390,9390,0
20231113,113300,24187590,9390,9390,9390,9390,0
20231113,113200,24187590,9390,9390,9390,9390,0
20231113,113100,24187590,9390,9390,9390,9390,0
20231113,113000,24187590,9390,9390,9390,9390,0
20231113,112900,24187590,9390,9390,9390,9390,0
20231113,112800,24187590,9390,9390,9390,9390,0
20231113,112700,24187590,9390,9390,9390,9390,0
20231113,112600,24187590,9390,9390,9390,9390,0
20231113,112500,24187590,9390,9390,9390,9390,0
20231113,112400,24187590,9390,9390,9390,9390,10
20231113,112300,24093690,9400,9400,9400,9400,0
20231113,112200,24093690,9400,9400,9400,9400,0
20231113,112100,24093690,9400,9400,9400,9400,0
20231113,112000,24093690,9400,9400,9400,9400,0
20231113,111900,24093690,9400,9400,9400,9400,0
20231113,111800,24093690,9400,9400,9400,9400,0
20231113,111700,24093690,9400,9400,9400,9400,0
20231113,111600,24093690,9400,9400,9400,9400,0
20231113,111500,24093690,9400,9400,9400,9400,0
20231113,111400,24093690,9400,9400,9400,9400,0
20231113,111300,24093690,9400,9400,9400,9400,0
20231113,111200,24093690,9400,9400,9400,9400,0
20231113,111100,24093690,9400,9400,9400,9400,0
20231113,111000,24093690,9400,9400,9400,9400,0
20231113,110900,24093690,9400,9400,9400,9400,0
20231113,110800,24093690,9400,9400,9400,9400,1
20231113,110700,24084290,9400,9400,9400,9400,0
20231113,110600,24084290,9400,9400,9400,9400,0
20231113,110500,24084290,9400,9400,9400,9400,0
20231113,110400,24084290,9400,9400,9400,9400,1
20231113,110300,24074890,9400,9400,9400,9400,0
20231113,110200,24074890,9400,9400,9400,9400,0
20231113,110100,24074890,9400,9400,9400,9400,0
20231113,110000,24074890,9400,9400,9400,9400,1
20231113,105900,24065490,9400,9400,9400,9400,0
20231113,105800,24065490,9400,9400,9400,9400,0
20231113,105700,24065490,9400,9400,9400,9400,0
20231113,105600,24065490,9400,9400,9400,9400,0
20231113,105500,24065490,9400,9400,9400,9400,0
20231113,105400,24065490,9400,9400,9400,9400,0
20231113,105300,24065490,9400,9400,9400,9400,0
20231113,105200,24065490,9400,9400,9400,9400,0
20231113,105100,24065490,9400,9400,9400,9400,0
20231113,105000,24065490,9400,9400,9400,9400,0
20231113,104900,24065490,9400,9400,9400,9400,0
20231113,104800,24065490,9400,9400,9400,9400,0
20231113,104700,24065490,9400,9400,9400,9400,0
20231113,104600,24065490,9400,9400,9400,9400,0
20231113,104500,24065490,9400,9400,9400,9400,0
20231113,104400,24065490,9400,9400,9400,9400,5
20231113,104300,24018490,9400,9400,9400,9400,0
20231113,104200,24018490,9400,9390,9400,9390,2
20231113,104100,23999700,9400,9400,9400,9400,0
20231113,104000,23999700,9400,9400,9400,9400,0
20231113,103900,23999700,9400,9400,9400,9400,0
20231113,103800,23999700,9400,9400,9400,9400,0
20231113,103700,23999700,9400,9400,9400,9400,0
20231113,103600,23999700,9400,9400,9400,9400,0
20231113,103500,23999700,9400,9400,9400,9400,0
20231113,103400,23999700,9400,9400,9400,9400,0
20231113,103300,23999700,9400,9400,9400,9400,0
20231113,103200,23999700,9400,9400,9400,9400,0
20231113,103100,23999700,9400,9400,9400,9400,0
20231113,103000,23999700,9400,9400,9400,9400,0
20231113,102900,23999700,9400,9400,9400,9400,0
20231113,102800,23999700,9400,9400,9400,9400,0
20231113,102700,23999700,9400,9400,9400,9400,0
20231113,102600,23999700,9400,9400,9400,9400,0
20231113,102500,23999700,9400,9400,9400,9400,0
20231113,102400,23999700,9400,9400,9400,9400,0
20231113,102300,23999700,9400,9400,9400,9400,1
20231113,102200,23990300,9400,9400,9400,9400,0
20231113,102100,23990300,9400,9400,9400,9400,0
20231113,102000,23990300,9400,9400,9400,9400,0
20231113,101900,23990300,9400,9400,9400,9400,0
20231113,101800,23990300,9400,9400,9400,9400,0
20231113,101700,23990300,9400,9400,9400,9400,0
20231113,101600,23990300,9400,9400,9400,9400,0
20231113,101500,23990300,9400,9400,9400,9400,0
20231113,101400,23990300,9400,9400,9400,9400,0
20231113,101300,23990300,9400,9400,9400,9400,0
20231113,101200,23990300,9400,9400,9400,9400,0
20231113,101100,23990300,9400,9400,9400,9400,0
20231113,101000,23990300,9400,9400,9400,9400,1
20231113,100900,23980900,9390,9390,9390,9390,1
20231113,100800,23971510,9400,9410,9410,9400,99
20231113,100700,23040320,9420,9420,9420,9420,0
20231113,100600,23040320,9420,9420,9420,9420,0
20231113,100500,23040320,9420,9420,9420,9410,3
20231113,100400,23012070,9420,9420,9420,9420,0
20231113,100300,23012070,9420,9420,9420,9420,0
20231113,100200,23012070,9420,9420,9420,9420,0
20231113,100100,23012070,9420,9420,9420,9420,0
20231113,100000,23012070,9420,9420,9420,9420,0
20231113,095900,23012070,9420,9420,9420,9420,0
20231113,095800,23012070,9420,9420,9420,9420,53
20231113,095700,22512810,9420,9420,9420,9420,0
20231113,095600,22512810,9420,9420,9420,9420,0
20231113,095500,22512810,9420,9420,9420,9420,0
20231113,095400,22512810,9420,9420,9420,9420,0
20231113,095300,22512810,9420,9420,9420,9420,100
20231113,095200,21570810,9410,9410,9410,9410,5
20231113,095100,21523760,9420,9420,9420,9420,0
20231113,095000,21523760,9420,9420,9420,9420,1
20231113,094900,21514340,9410,9410,9410,9410,0
20231113,094800,21514340,9410,9410,9420,9410,4
20231113,094700,21476690,9440,9440,9440,9440,0
20231113,094600,21476690,9440,9440,9440,9440,0
20231113,094500,21476690,9440,9450,9450,9440,426
20231113,094400,17455240,9440,9440,9440,9440,0
20231113,094300,17455240,9440,9440,9440,9440,1
20231113,094200,17445800,9450,9450,9450,9450,0
20231113,094100,17445800,9450,9450,9450,9450,0
20231113,094000,17445800,9450,9450,9450,9450,25
20231113,093900,17209550,9410,9410,9410,9410,268
20231113,093800,14687670,9410,9410,9410,9410,0
20231113,093700,14687670,9410,9410,9410,9410,2
20231113,093600,14668850,9410,9410,9410,9410,4
20231113,093500,14631210,9410,9410,9410,9410,0
20231113,093400,14631210,9410,9410,9410,9410,0
20231113,093300,14631210,9410,9410,9410,9410,6
20231113,093200,14574750,9410,9410,9410,9410,911
20231113,093100,6002240,9410,9410,9410,9410,30
20231113,093000,5719940,9410,9410,9410,9410,0
20231113,092900,5719940,9410,9410,9410,9410,0
20231113,092800,5719940,9410,9410,9410,9410,201
20231113,092700,3828530,9410,9410,9410,9410,4
20231113,092600,3790890,9410,9410,9410,9410,42
20231113,092500,3395670,9410,9420,9420,9410,70
20231113,092400,2736950,9420,9420,9420,9420,6
20231113,092300,2680430,9410,9410,9410,9410,0
20231113,092200,2680430,9410,9410,9410,9410,0
20231113,092100,2680430,9410,9410,9410,9410,5
20231113,092000,2633380,9410,9410,9410,9410,0
20231113,091900,2633380,9410,9410,9410,9410,0
20231113,091800,2633380,9410,9410,9410,9410,0
20231113,091700,2633380,9410,9430,9430,9410,40
20231113,091600,2256610,9430,9430,9430,9430,3
20231113,091500,2228320,9440,9440,9440,9440,0
20231113,091400,2228320,9440,9440,9440,9440,0
20231113,091300,2228320,9440,9440,9440,9440,5
20231113,091200,2181120,9450,9450,9450,9450,33
20231113,091100,1869270,9440,9440,9440,9440,0
20231113,091000,1869270,9440,9510,9510,9440,20
20231113,090900,1679770,9530,9530,9530,9530,0
20231113,090800,1679770,9530,9530,9530,9530,0
20231113,090700,1679770,9530,9490,9530,9490,2
20231113,090600,1660750,9490,9490,9490,9490,0
20231113,090500,1660750,9490,9490,9490,9490,0
20231113,090400,1660750,9490,9490,9490,9490,0
20231113,090300,1660750,9490,9490,9490,9490,0
20231113,090200,1660750,9490,9490,9490,9490,0
20231113,090100,1660750,9490,9490,9490,9490,0
20231113,090000,1660750,9490,9490,9490,9490,175