KissMeData/111710/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,200900,10138870,5920,5920,5920,5920,12
20231113,200800,10138870,5920,5920,5920,5920,0
20231113,200700,10138870,5920,5920,5920,5920,0
20231113,200600,10138870,5920,5920,5920,5920,0
20231113,200500,10138870,5920,5920,5920,5920,0
20231113,200400,10138870,5920,5920,5920,5920,0
20231113,200300,10138870,5920,5920,5920,5920,0
20231113,200200,10138870,5920,5920,5920,5920,0
20231113,200100,10138870,5920,5920,5920,5920,0
20231113,200000,10138870,5920,5920,5920,5920,0
20231113,195900,10138870,5920,5920,5920,5920,0
20231113,195800,10138870,5920,5920,5920,5920,0
20231113,195700,10138870,5920,5920,5920,5920,0
20231113,195600,10138870,5920,5920,5920,5920,0
20231113,195500,10138870,5920,5920,5920,5920,0
20231113,195400,10138870,5920,5920,5920,5920,0
20231113,195300,10138870,5920,5920,5920,5920,0
20231113,195200,10138870,5920,5920,5920,5920,0
20231113,195100,10138870,5920,5920,5920,5920,0
20231113,195000,10138870,5920,5920,5920,5920,0
20231113,194900,10138870,5920,5920,5920,5920,0
20231113,194800,10138870,5920,5920,5920,5920,0
20231113,194700,10138870,5920,5920,5920,5920,0
20231113,194600,10138870,5920,5920,5920,5920,0
20231113,194500,10138870,5920,5920,5920,5920,0
20231113,194400,10138870,5920,5920,5920,5920,0
20231113,194300,10138870,5920,5920,5920,5920,0
20231113,194200,10138870,5920,5920,5920,5920,0
20231113,194100,10138870,5920,5920,5920,5920,0
20231113,194000,10138870,5920,5920,5920,5920,0
20231113,193900,10138870,5920,5920,5920,5920,12
20231113,193800,10138870,5920,5920,5920,5920,0
20231113,193700,10138870,5920,5920,5920,5920,0
20231113,193600,10138870,5920,5920,5920,5920,0
20231113,193500,10138870,5920,5920,5920,5920,0
20231113,193400,10138870,5920,5920,5920,5920,0
20231113,193300,10138870,5920,5920,5920,5920,0
20231113,193200,10138870,5920,5920,5920,5920,0
20231113,193100,10138870,5920,5920,5920,5920,0
20231113,193000,10138870,5920,5920,5920,5920,0
20231113,192900,10138870,5920,5920,5920,5920,0
20231113,192800,10138870,5920,5920,5920,5920,0
20231113,192700,10138870,5920,5920,5920,5920,0
20231113,192600,10138870,5920,5920,5920,5920,0
20231113,192500,10138870,5920,5920,5920,5920,0
20231113,192400,10138870,5920,5920,5920,5920,0
20231113,192300,10138870,5920,5920,5920,5920,0
20231113,192200,10138870,5920,5920,5920,5920,0
20231113,192100,10138870,5920,5920,5920,5920,0
20231113,192000,10138870,5920,5920,5920,5920,0
20231113,191900,10138870,5920,5920,5920,5920,0
20231113,191800,10138870,5920,5920,5920,5920,0
20231113,191700,10138870,5920,5920,5920,5920,0
20231113,191600,10138870,5920,5920,5920,5920,0
20231113,191500,10138870,5920,5920,5920,5920,0
20231113,191400,10138870,5920,5920,5920,5920,0
20231113,191300,10138870,5920,5920,5920,5920,0
20231113,191200,10138870,5920,5920,5920,5920,0
20231113,191100,10138870,5920,5920,5920,5920,0
20231113,191000,10138870,5920,5920,5920,5920,0
20231113,190900,10138870,5920,5920,5920,5920,12
20231113,190800,10138870,5920,5920,5920,5920,0
20231113,190700,10138870,5920,5920,5920,5920,0
20231113,190600,10138870,5920,5920,5920,5920,0
20231113,190500,10138870,5920,5920,5920,5920,0
20231113,190400,10138870,5920,5920,5920,5920,0
20231113,190300,10138870,5920,5920,5920,5920,0
20231113,190200,10138870,5920,5920,5920,5920,0
20231113,190100,10138870,5920,5920,5920,5920,0
20231113,190000,10138870,5920,5920,5920,5920,0
20231113,185900,10138870,5920,5920,5920,5920,0
20231113,185800,10138870,5920,5920,5920,5920,0
20231113,185700,10138870,5920,5920,5920,5920,0
20231113,185600,10138870,5920,5920,5920,5920,0
20231113,185500,10138870,5920,5920,5920,5920,0
20231113,185400,10138870,5920,5920,5920,5920,0
20231113,185300,10138870,5920,5920,5920,5920,0
20231113,185200,10138870,5920,5920,5920,5920,0
20231113,185100,10138870,5920,5920,5920,5920,0
20231113,185000,10138870,5920,5920,5920,5920,0
20231113,184900,10138870,5920,5920,5920,5920,0
20231113,184800,10138870,5920,5920,5920,5920,0
20231113,184700,10138870,5920,5920,5920,5920,0
20231113,184600,10138870,5920,5920,5920,5920,0
20231113,184500,10138870,5920,5920,5920,5920,0
20231113,184400,10138870,5920,5920,5920,5920,0
20231113,184300,10138870,5920,5920,5920,5920,0
20231113,184200,10138870,5920,5920,5920,5920,0
20231113,184100,10138870,5920,5920,5920,5920,0
20231113,184000,10138870,5920,5920,5920,5920,0
20231113,183900,10138870,5920,5920,5920,5920,12
20231113,183800,10138870,5920,5920,5920,5920,0
20231113,183700,10138870,5920,5920,5920,5920,0
20231113,183600,10138870,5920,5920,5920,5920,0
20231113,183500,10138870,5920,5920,5920,5920,0
20231113,183400,10138870,5920,5920,5920,5920,0
20231113,183300,10138870,5920,5920,5920,5920,0
20231113,183200,10138870,5920,5920,5920,5920,0
20231113,183100,10138870,5920,5920,5920,5920,0
20231113,183000,10138870,5920,5920,5920,5920,0
20231113,182900,10138870,5920,5920,5920,5920,0
20231113,182800,10138870,5920,5920,5920,5920,0
20231113,182700,10138870,5920,5920,5920,5920,0
20231113,182600,10138870,5920,5920,5920,5920,0
20231113,182500,10138870,5920,5920,5920,5920,0
20231113,182400,10138870,5920,5920,5920,5920,0
20231113,182300,10138870,5920,5920,5920,5920,0
20231113,182200,10138870,5920,5920,5920,5920,0
20231113,182100,10138870,5920,5920,5920,5920,0
20231113,182000,10138870,5920,5920,5920,5920,0
20231113,181900,10138870,5920,5920,5920,5920,0
20231113,181800,10138870,5920,5920,5920,5920,0
20231113,181700,10138870,5920,5920,5920,5920,0
20231113,181600,10138870,5920,5920,5920,5920,0
20231113,181500,10138870,5920,5920,5920,5920,0
20231113,181400,10138870,5920,5920,5920,5920,0
20231113,181300,10138870,5920,5920,5920,5920,0
20231113,181200,10138870,5920,5920,5920,5920,0
20231113,181100,10138870,5920,5920,5920,5920,0
20231113,181000,10138870,5920,5920,5920,5920,0
20231113,180900,10138870,5920,5920,5920,5920,12
20231113,180800,10138870,5920,5920,5920,5920,0
20231113,180700,10138870,5920,5920,5920,5920,0
20231113,180600,10138870,5920,5920,5920,5920,0
20231113,180500,10138870,5920,5920,5920,5920,0
20231113,180400,10138870,5920,5920,5920,5920,0
20231113,180300,10138870,5920,5920,5920,5920,0
20231113,180200,10138870,5920,5920,5920,5920,0
20231113,180100,10138870,5920,5920,5920,5920,0
20231113,180000,10138870,5920,5920,5920,5920,0
20231113,175900,10138870,5920,5920,5920,5920,0
20231113,175800,10138870,5920,5920,5920,5920,0
20231113,175700,10138870,5920,5920,5920,5920,0
20231113,175600,10138870,5920,5920,5920,5920,0
20231113,175500,10138870,5920,5920,5920,5920,0
20231113,175400,10138870,5920,5920,5920,5920,0
20231113,175300,10138870,5920,5920,5920,5920,0
20231113,175200,10138870,5920,5920,5920,5920,0
20231113,175100,10138870,5920,5920,5920,5920,0
20231113,175000,10138870,5920,5920,5920,5920,0
20231113,174900,10138870,5920,5920,5920,5920,0
20231113,174800,10138870,5920,5920,5920,5920,0
20231113,174700,10138870,5920,5920,5920,5920,0
20231113,174600,10138870,5920,5920,5920,5920,0
20231113,174500,10138870,5920,5920,5920,5920,0
20231113,174400,10138870,5920,5920,5920,5920,0
20231113,174300,10138870,5920,5920,5920,5920,0
20231113,174200,10138870,5920,5920,5920,5920,0
20231113,174100,10138870,5920,5920,5920,5920,0
20231113,174000,10138870,5920,5920,5920,5920,0
20231113,173900,10138870,5920,5920,5920,5920,12
20231113,173800,10138870,5920,5920,5920,5920,0
20231113,173700,10138870,5920,5920,5920,5920,0
20231113,173600,10138870,5920,5920,5920,5920,0
20231113,173500,10138870,5920,5920,5920,5920,0
20231113,173400,10138870,5920,5920,5920,5920,0
20231113,173300,10138870,5920,5920,5920,5920,0
20231113,173200,10138870,5920,5920,5920,5920,0
20231113,173100,10138870,5920,5920,5920,5920,0
20231113,173000,10138870,5920,5920,5920,5920,0
20231113,172900,10138870,5920,5920,5920,5920,0
20231113,172800,10138870,5920,5920,5920,5920,0
20231113,172700,10138870,5920,5920,5920,5920,0
20231113,172600,10138870,5920,5920,5920,5920,0
20231113,172500,10138870,5920,5920,5920,5920,0
20231113,172400,10138870,5920,5920,5920,5920,0
20231113,172300,10138870,5920,5920,5920,5920,0
20231113,172200,10138870,5920,5920,5920,5920,0
20231113,172100,10138870,5920,5920,5920,5920,0
20231113,172000,10138870,5920,5920,5920,5920,0
20231113,171900,10138870,5920,5920,5920,5920,0
20231113,171800,10138870,5920,5920,5920,5920,0
20231113,171700,10138870,5920,5920,5920,5920,0
20231113,171600,10138870,5920,5920,5920,5920,0
20231113,171500,10138870,5920,5920,5920,5920,0
20231113,171400,10138870,5920,5920,5920,5920,0
20231113,171300,10138870,5920,5920,5920,5920,0
20231113,171200,10138870,5920,5920,5920,5920,0
20231113,171100,10138870,5920,5920,5920,5920,0
20231113,171000,10138870,5920,5920,5920,5920,0
20231113,170900,10138870,5920,5920,5920,5920,12
20231113,170800,10138870,5920,5920,5920,5920,0
20231113,170700,10138870,5920,5920,5920,5920,0
20231113,170600,10138870,5920,5920,5920,5920,0
20231113,170500,10138870,5920,5920,5920,5920,0
20231113,170400,10138870,5920,5920,5920,5920,0
20231113,170300,10138870,5920,5920,5920,5920,0
20231113,170200,10138870,5920,5920,5920,5920,0
20231113,170100,10138870,5920,5920,5920,5920,0
20231113,170000,10138870,5920,5920,5920,5920,0
20231113,165900,10138870,5920,5920,5920,5920,0
20231113,165800,10138870,5920,5920,5920,5920,0
20231113,165700,10138870,5920,5920,5920,5920,0
20231113,165600,10138870,5920,5920,5920,5920,0
20231113,165500,10138870,5920,5920,5920,5920,0
20231113,165400,10138870,5920,5920,5920,5920,0
20231113,165300,10138870,5920,5920,5920,5920,0
20231113,165200,10138870,5920,5920,5920,5920,0
20231113,165100,10138870,5920,5920,5920,5920,0
20231113,165000,10138870,5920,5920,5920,5920,0
20231113,164900,10138870,5920,5920,5920,5920,0
20231113,164800,10138870,5920,5920,5920,5920,0
20231113,164700,10138870,5920,5920,5920,5920,0
20231113,164600,10138870,5920,5920,5920,5920,0
20231113,164500,10138870,5920,5920,5920,5920,0
20231113,164400,10138870,5920,5920,5920,5920,0
20231113,164300,10138870,5920,5920,5920,5920,0
20231113,164200,10138870,5920,5920,5920,5920,0
20231113,164100,10138870,5920,5920,5920,5920,0
20231113,164000,10138870,5920,5920,5920,5920,0
20231113,163900,10138870,5920,5920,5920,5920,12
20231113,163800,10138870,5920,5920,5920,5920,0
20231113,163700,10138870,5920,5920,5920,5920,0
20231113,163600,10138870,5920,5920,5920,5920,0
20231113,163500,10138870,5920,5920,5920,5920,0
20231113,163400,10138870,5920,5920,5920,5920,0
20231113,163300,10138870,5920,5920,5920,5920,0
20231113,163200,10138870,5920,5920,5920,5920,0
20231113,163100,10138870,5920,5920,5920,5920,0
20231113,163000,10138870,5920,5920,5920,5920,0
20231113,162900,10138870,5920,5920,5920,5920,0
20231113,162800,10138870,5920,5920,5920,5920,0
20231113,162700,10138870,5920,5920,5920,5920,0
20231113,162600,10138870,5920,5920,5920,5920,0
20231113,162500,10138870,5920,5920,5920,5920,0
20231113,162400,10138870,5920,5920,5920,5920,0
20231113,162300,10138870,5920,5920,5920,5920,0
20231113,162200,10138870,5920,5920,5920,5920,0
20231113,162100,10138870,5920,5920,5920,5920,0
20231113,162000,10138870,5920,5920,5920,5920,0
20231113,161900,10138870,5920,5920,5920,5920,0
20231113,161800,10138870,5920,5920,5920,5920,0
20231113,161700,10138870,5920,5920,5920,5920,0
20231113,161600,10138870,5920,5920,5920,5920,0
20231113,161500,10138870,5920,5920,5920,5920,0
20231113,161400,10138870,5920,5920,5920,5920,0
20231113,161300,10138870,5920,5920,5920,5920,0
20231113,161200,10138870,5920,5920,5920,5920,0
20231113,161100,10138870,5920,5920,5920,5920,0
20231113,161000,10138870,5920,5920,5920,5920,0
20231113,160900,10138870,5920,5920,5920,5920,12
20231113,160800,10138870,5920,5920,5920,5920,0
20231113,160700,10138870,5920,5920,5920,5920,0
20231113,160600,10138870,5920,5920,5920,5920,0
20231113,160500,10138870,5920,5920,5920,5920,0
20231113,160400,10138870,5920,5920,5920,5920,0
20231113,160300,10138870,5920,5920,5920,5920,0
20231113,160200,10138870,5920,5920,5920,5920,0
20231113,160100,10138870,5920,5920,5920,5920,0
20231113,160000,10138870,5920,5920,5920,5920,0
20231113,155900,10138870,5920,5920,5920,5920,0
20231113,155800,10138870,5920,5920,5920,5920,0
20231113,155700,10138870,5920,5920,5920,5920,0
20231113,155600,10138870,5920,5920,5920,5920,0
20231113,155500,10138870,5920,5920,5920,5920,0
20231113,155400,10138870,5920,5920,5920,5920,0
20231113,155300,10138870,5920,5920,5920,5920,0
20231113,155200,10138870,5920,5920,5920,5920,0
20231113,155100,10138870,5920,5920,5920,5920,0
20231113,155000,10138870,5920,5920,5920,5920,0
20231113,154900,10138870,5920,5920,5920,5920,0
20231113,154800,10138870,5920,5920,5920,5920,0
20231113,154700,10138870,5920,5920,5920,5920,0
20231113,154600,10138870,5920,5920,5920,5920,0
20231113,154500,10138870,5920,5920,5920,5920,0
20231113,154400,10138870,5920,5920,5920,5920,0
20231113,154300,10138870,5920,5920,5920,5920,0
20231113,154200,10138870,5920,5920,5920,5920,0
20231113,154100,10138870,5920,5920,5920,5920,0
20231113,154000,10138870,5920,5920,5920,5920,0
20231113,153900,10138870,5920,5920,5920,5920,12
20231113,153800,10138870,5920,5920,5920,5920,0
20231113,153700,10138870,5920,5920,5920,5920,0
20231113,153600,10138870,5920,5920,5920,5920,0
20231113,153500,10138870,5920,5920,5920,5920,0
20231113,153400,10138870,5920,5920,5920,5920,0
20231113,153300,10138870,5920,5920,5920,5920,0
20231113,153200,10138870,5920,5920,5920,5920,0
20231113,153100,10138870,5920,5920,5920,5920,0
20231113,153000,10138870,5920,5920,5920,5920,12
20231113,152900,10067830,5930,5930,5930,5930,0
20231113,152800,10067830,5930,5930,5930,5930,0
20231113,152700,10067830,5930,5930,5930,5930,0
20231113,152600,10067830,5930,5930,5930,5930,0
20231113,152500,10067830,5930,5930,5930,5930,0
20231113,152400,10067830,5930,5930,5930,5930,0
20231113,152300,10067830,5930,5930,5930,5930,0
20231113,152200,10067830,5930,5930,5930,5930,0
20231113,152100,10067830,5930,5930,5930,5930,0
20231113,152000,10067830,5930,5930,5930,5930,0
20231113,151900,10067830,5930,5930,5930,5930,0
20231113,151800,10067830,5930,5930,5930,5930,0
20231113,151700,10067830,5930,5930,5930,5930,0
20231113,151600,10067830,5930,5930,5930,5930,0
20231113,151500,10067830,5930,5930,5930,5930,0
20231113,151400,10067830,5930,5930,5930,5930,0
20231113,151300,10067830,5930,5930,5930,5930,19
20231113,151200,9955160,5920,5920,5920,5920,0
20231113,151100,9955160,5920,5920,5920,5920,0
20231113,151000,9955160,5920,5920,5920,5920,0
20231113,150900,9955160,5920,5920,5920,5920,0
20231113,150800,9955160,5920,5920,5920,5920,0
20231113,150700,9955160,5920,5920,5920,5920,0
20231113,150600,9955160,5920,5920,5920,5920,0
20231113,150500,9955160,5920,5920,5920,5920,0
20231113,150400,9955160,5920,5920,5920,5920,93
20231113,150300,9404600,5920,5920,5920,5920,0
20231113,150200,9404600,5920,5920,5920,5920,0
20231113,150100,9404600,5920,5920,5920,5920,60
20231113,150000,9049400,5930,5930,5930,5930,0
20231113,145900,9049400,5930,5930,5930,5930,0
20231113,145800,9049400,5930,5930,5930,5930,0
20231113,145700,9049400,5930,5930,5930,5930,0
20231113,145600,9049400,5930,5930,5930,5930,0
20231113,145500,9049400,5930,5930,5930,5930,0
20231113,145400,9049400,5930,5930,5930,5930,0
20231113,145300,9049400,5930,5930,5930,5930,0
20231113,145200,9049400,5930,5930,5930,5930,0
20231113,145100,9049400,5930,5930,5930,5930,0
20231113,145000,9049400,5930,5930,5930,5930,0
20231113,144900,9049400,5930,5930,5930,5930,0
20231113,144800,9049400,5930,5930,5930,5930,0
20231113,144700,9049400,5930,5930,5930,5930,0
20231113,144600,9049400,5930,5930,5930,5930,12
20231113,144500,8978240,5930,5930,5930,5930,0
20231113,144400,8978240,5930,5930,5930,5930,0
20231113,144300,8978240,5930,5930,5930,5930,0
20231113,144200,8978240,5930,5930,5930,5930,0
20231113,144100,8978240,5930,5930,5930,5930,0
20231113,144000,8978240,5930,5930,5930,5930,0
20231113,143900,8978240,5930,5930,5930,5930,0
20231113,143800,8978240,5930,5930,5930,5930,0
20231113,143700,8978240,5930,5930,5930,5930,0
20231113,143600,8978240,5930,5930,5930,5930,0
20231113,143500,8978240,5930,5930,5930,5930,0
20231113,143400,8978240,5930,5930,5930,5930,0
20231113,143300,8978240,5930,5930,5930,5930,0
20231113,143200,8978240,5930,5930,5930,5930,0
20231113,143100,8978240,5930,5930,5930,5930,0
20231113,143000,8978240,5930,5930,5930,5930,0
20231113,142900,8978240,5930,5930,5930,5930,100
20231113,142800,8385240,5920,5920,5920,5920,0
20231113,142700,8385240,5920,5920,5920,5920,0
20231113,142600,8385240,5920,5920,5920,5920,0
20231113,142500,8385240,5920,5920,5920,5910,137
20231113,142400,7575200,5920,5920,5920,5920,0
20231113,142300,7575200,5920,5920,5920,5920,0
20231113,142200,7575200,5920,5920,5920,5920,0
20231113,142100,7575200,5920,5920,5920,5920,0
20231113,142000,7575200,5920,5920,5920,5920,0
20231113,141900,7575200,5920,5920,5920,5920,0
20231113,141800,7575200,5920,5920,5920,5920,0
20231113,141700,7575200,5920,5920,5920,5920,0
20231113,141600,7575200,5920,5920,5920,5920,4
20231113,141500,7551520,5930,5930,5930,5930,0
20231113,141400,7551520,5930,5930,5930,5930,0
20231113,141300,7551520,5930,5930,5930,5930,0
20231113,141200,7551520,5930,5930,5930,5930,0
20231113,141100,7551520,5930,5930,5930,5930,0
20231113,141000,7551520,5930,5930,5930,5930,0
20231113,140900,7551520,5930,5930,5930,5930,0
20231113,140800,7551520,5930,5930,5930,5930,0
20231113,140700,7551520,5930,5930,5930,5930,0
20231113,140600,7551520,5930,5930,5930,5930,0
20231113,140500,7551520,5930,5930,5930,5930,3
20231113,140400,7533730,5920,5920,5920,5920,0
20231113,140300,7533730,5920,5920,5920,5920,0
20231113,140200,7533730,5920,5920,5920,5920,0
20231113,140100,7533730,5920,5920,5920,5920,0
20231113,140000,7533730,5920,5920,5920,5920,0
20231113,135900,7533730,5920,5930,5930,5920,22
20231113,135800,7403280,5930,5930,5930,5930,8
20231113,135700,7355840,5940,5940,5940,5940,0
20231113,135600,7355840,5940,5940,5940,5940,0
20231113,135500,7355840,5940,5940,5940,5940,0
20231113,135400,7355840,5940,5940,5940,5940,0
20231113,135300,7355840,5940,5940,5940,5940,0
20231113,135200,7355840,5940,5940,5940,5940,0
20231113,135100,7355840,5940,5940,5940,5940,0
20231113,135000,7355840,5940,5940,5940,5940,0
20231113,134900,7355840,5940,5940,5940,5940,0
20231113,134800,7355840,5940,5940,5940,5940,0
20231113,134700,7355840,5940,5940,5940,5940,0
20231113,134600,7355840,5940,5940,5940,5940,0
20231113,134500,7355840,5940,5940,5940,5940,0
20231113,134400,7355840,5940,5940,5940,5940,0
20231113,134300,7355840,5940,5940,5940,5940,0
20231113,134200,7355840,5940,5940,5940,5940,1
20231113,134100,7349900,5940,5940,5940,5940,0
20231113,134000,7349900,5940,5940,5940,5940,0
20231113,133900,7349900,5940,5940,5940,5940,0
20231113,133800,7349900,5940,5940,5940,5940,0
20231113,133700,7349900,5940,5940,5940,5940,0
20231113,133600,7349900,5940,5940,5940,5940,0
20231113,133500,7349900,5940,5940,5940,5940,0
20231113,133400,7349900,5940,5940,5940,5940,0
20231113,133300,7349900,5940,5940,5940,5940,0
20231113,133200,7349900,5940,5940,5940,5940,0
20231113,133100,7349900,5940,5940,5940,5940,0
20231113,133000,7349900,5940,5940,5940,5940,0
20231113,132900,7349900,5940,5940,5940,5940,0
20231113,132800,7349900,5940,5940,5940,5940,0
20231113,132700,7349900,5940,5940,5940,5940,0
20231113,132600,7349900,5940,5940,5940,5940,0
20231113,132500,7349900,5940,5940,5940,5940,0
20231113,132400,7349900,5940,5940,5940,5940,0
20231113,132300,7349900,5940,5940,5940,5940,0
20231113,132200,7349900,5940,5940,5940,5940,0
20231113,132100,7349900,5940,5940,5940,5940,4
20231113,132000,7326140,5950,5950,5950,5950,0
20231113,131900,7326140,5950,5950,5950,5950,0
20231113,131800,7326140,5950,5950,5950,5950,0
20231113,131700,7326140,5950,5950,5950,5950,0
20231113,131600,7326140,5950,5950,5950,5950,0
20231113,131500,7326140,5950,5950,5950,5950,0
20231113,131400,7326140,5950,5950,5950,5950,0
20231113,131300,7326140,5950,5950,5950,5950,0
20231113,131200,7326140,5950,5950,5950,5950,0
20231113,131100,7326140,5950,5950,5950,5950,0
20231113,131000,7326140,5950,5950,5950,5950,0
20231113,130900,7326140,5950,5950,5950,5950,0
20231113,130800,7326140,5950,5950,5950,5950,0
20231113,130700,7326140,5950,5950,5950,5950,0
20231113,130600,7326140,5950,5950,5950,5950,0
20231113,130500,7326140,5950,5950,5950,5950,0
20231113,130400,7326140,5950,5950,5950,5950,0
20231113,130300,7326140,5950,5950,5950,5950,0
20231113,130200,7326140,5950,5950,5950,5950,0
20231113,130100,7326140,5950,5950,5950,5950,0
20231113,130000,7326140,5950,5950,5950,5950,0
20231113,125900,7326140,5950,5950,5950,5950,0
20231113,125800,7326140,5950,5950,5950,5950,0
20231113,125700,7326140,5950,5950,5950,5950,0
20231113,125600,7326140,5950,5950,5950,5950,0
20231113,125500,7326140,5950,5950,5950,5950,0
20231113,125400,7326140,5950,5950,5950,5950,0
20231113,125300,7326140,5950,5950,5950,5950,0
20231113,125200,7326140,5950,5950,5950,5950,0
20231113,125100,7326140,5950,5950,5950,5950,0
20231113,125000,7326140,5950,5950,5950,5950,0
20231113,124900,7326140,5950,5950,5950,5950,1
20231113,124800,7320190,5960,5960,5960,5960,0
20231113,124700,7320190,5960,5960,5960,5960,0
20231113,124600,7320190,5960,5960,5960,5960,0
20231113,124500,7320190,5960,5960,5960,5960,0
20231113,124400,7320190,5960,5960,5960,5960,0
20231113,124300,7320190,5960,5960,5960,5960,0
20231113,124200,7320190,5960,5960,5960,5960,0
20231113,124100,7320190,5960,5960,5960,5960,0
20231113,124000,7320190,5960,5960,5960,5960,0
20231113,123900,7320190,5960,5960,5960,5960,0
20231113,123800,7320190,5960,5960,5960,5960,0
20231113,123700,7320190,5960,5950,5960,5950,50
20231113,123600,7022480,5950,5950,5950,5950,0
20231113,123500,7022480,5950,5950,5950,5950,0
20231113,123400,7022480,5950,5950,5950,5950,0
20231113,123300,7022480,5950,5950,5950,5950,0
20231113,123200,7022480,5950,5950,5950,5950,0
20231113,123100,7022480,5950,5940,5950,5940,20
20231113,123000,6903630,5940,5940,5940,5940,0
20231113,122900,6903630,5940,5940,5940,5940,0
20231113,122800,6903630,5940,5940,5940,5940,17
20231113,122700,6802650,5940,5940,5940,5940,0
20231113,122600,6802650,5940,5940,5940,5940,0
20231113,122500,6802650,5940,5940,5940,5940,0
20231113,122400,6802650,5940,5940,5940,5940,0
20231113,122300,6802650,5940,5940,5940,5940,0
20231113,122200,6802650,5940,5940,5940,5940,0
20231113,122100,6802650,5940,5940,5940,5940,0
20231113,122000,6802650,5940,5940,5940,5940,0
20231113,121900,6802650,5940,5940,5940,5940,2
20231113,121800,6790770,5940,5940,5940,5940,0
20231113,121700,6790770,5940,5940,5940,5940,0
20231113,121600,6790770,5940,5940,5940,5940,0
20231113,121500,6790770,5940,5940,5940,5940,0
20231113,121400,6790770,5940,5940,5940,5940,0
20231113,121300,6790770,5940,5940,5940,5940,0
20231113,121200,6790770,5940,5940,5940,5940,0
20231113,121100,6790770,5940,5940,5940,5940,0
20231113,121000,6790770,5940,5940,5940,5940,0
20231113,120900,6790770,5940,5940,5940,5940,0
20231113,120800,6790770,5940,5940,5940,5940,0
20231113,120700,6790770,5940,5940,5940,5940,0
20231113,120600,6790770,5940,5940,5940,5940,0
20231113,120500,6790770,5940,5940,5940,5940,0
20231113,120400,6790770,5940,5940,5940,5940,0
20231113,120300,6790770,5940,5940,5940,5940,0
20231113,120200,6790770,5940,5940,5940,5940,0
20231113,120100,6790770,5940,5940,5940,5940,0
20231113,120000,6790770,5940,5940,5940,5940,0
20231113,115900,6790770,5940,5940,5940,5940,0
20231113,115800,6790770,5940,5940,5940,5940,0
20231113,115700,6790770,5940,5940,5940,5940,0
20231113,115600,6790770,5940,5940,5940,5940,0
20231113,115500,6790770,5940,5940,5940,5940,0
20231113,115400,6790770,5940,5940,5940,5940,18
20231113,115300,6683850,5940,5940,5940,5940,0
20231113,115200,6683850,5940,5940,5940,5940,0
20231113,115100,6683850,5940,5940,5940,5940,0
20231113,115000,6683850,5940,5940,5940,5940,0
20231113,114900,6683850,5940,5940,5940,5940,0
20231113,114800,6683850,5940,5940,5940,5940,0
20231113,114700,6683850,5940,5940,5940,5940,0
20231113,114600,6683850,5940,5940,5940,5940,0
20231113,114500,6683850,5940,5940,5940,5940,0
20231113,114400,6683850,5940,5940,5940,5940,0
20231113,114300,6683850,5940,5940,5940,5940,0
20231113,114200,6683850,5940,5940,5940,5940,11
20231113,114100,6618510,5940,5940,5940,5940,0
20231113,114000,6618510,5940,5940,5940,5940,0
20231113,113900,6618510,5940,5940,5940,5940,0
20231113,113800,6618510,5940,5940,5940,5940,0
20231113,113700,6618510,5940,5940,5940,5940,0
20231113,113600,6618510,5940,5940,5940,5940,0
20231113,113500,6618510,5940,5940,5940,5940,0
20231113,113400,6618510,5940,5940,5940,5940,1
20231113,113300,6612570,5940,5940,5940,5940,0
20231113,113200,6612570,5940,5940,5940,5940,0
20231113,113100,6612570,5940,5940,5940,5940,0
20231113,113000,6612570,5940,5940,5940,5940,0
20231113,112900,6612570,5940,5940,5940,5940,0
20231113,112800,6612570,5940,5940,5940,5940,12
20231113,112700,6541290,5930,5930,5930,5930,0
20231113,112600,6541290,5930,5930,5930,5930,0
20231113,112500,6541290,5930,5930,5930,5930,0
20231113,112400,6541290,5930,5930,5930,5930,0
20231113,112300,6541290,5930,5930,5930,5930,0
20231113,112200,6541290,5930,5930,5930,5930,0
20231113,112100,6541290,5930,5930,5930,5930,0
20231113,112000,6541290,5930,5930,5930,5930,0
20231113,111900,6541290,5930,5930,5930,5930,0
20231113,111800,6541290,5930,5930,5930,5930,0
20231113,111700,6541290,5930,5930,5930,5930,0
20231113,111600,6541290,5930,5930,5930,5930,0
20231113,111500,6541290,5930,5930,5930,5930,0
20231113,111400,6541290,5930,5930,5930,5930,0
20231113,111300,6541290,5930,5930,5930,5930,0
20231113,111200,6541290,5930,5930,5930,5930,0
20231113,111100,6541290,5930,5930,5930,5930,0
20231113,111000,6541290,5930,5930,5930,5930,0
20231113,110900,6541290,5930,5930,5930,5930,0
20231113,110800,6541290,5930,5930,5930,5930,0
20231113,110700,6541290,5930,5930,5930,5930,1
20231113,110600,6535360,5940,5940,5940,5940,10
20231113,110500,6475960,5940,5940,5940,5940,41
20231113,110400,6232420,5940,5940,5940,5940,0
20231113,110300,6232420,5940,5940,5940,5940,0
20231113,110200,6232420,5940,5940,5940,5940,0
20231113,110100,6232420,5940,5940,5940,5940,0
20231113,110000,6232420,5940,5940,5940,5940,0
20231113,105900,6232420,5940,5940,5940,5940,0
20231113,105800,6232420,5940,5940,5940,5940,0
20231113,105700,6232420,5940,5940,5940,5940,0
20231113,105600,6232420,5940,5940,5940,5940,0
20231113,105500,6232420,5940,5940,5940,5940,0
20231113,105400,6232420,5940,5940,5940,5940,0
20231113,105300,6232420,5940,5940,5940,5940,0
20231113,105200,6232420,5940,5940,5940,5940,0
20231113,105100,6232420,5940,5940,5940,5940,7
20231113,105000,6190840,5910,5910,5910,5910,0
20231113,104900,6190840,5910,5910,5910,5910,0
20231113,104800,6190840,5910,5910,5910,5910,0
20231113,104700,6190840,5910,5910,5910,5910,0
20231113,104600,6190840,5910,5910,5910,5910,0
20231113,104500,6190840,5910,5910,5910,5910,0
20231113,104400,6190840,5910,5910,5910,5910,2
20231113,104300,6179020,5900,5900,5900,5900,0
20231113,104200,6179020,5900,5900,5900,5900,0
20231113,104100,6179020,5900,5900,5900,5900,0
20231113,104000,6179020,5900,5900,5900,5900,0
20231113,103900,6179020,5900,5900,5900,5900,0
20231113,103800,6179020,5900,5900,5900,5900,0
20231113,103700,6179020,5900,5900,5900,5900,0
20231113,103600,6179020,5900,5900,5900,5900,0
20231113,103500,6179020,5900,5900,5900,5900,0
20231113,103400,6179020,5900,5900,5900,5900,0
20231113,103300,6179020,5900,5900,5900,5900,0
20231113,103200,6179020,5900,5900,5900,5900,0
20231113,103100,6179020,5900,5900,5900,5900,0
20231113,103000,6179020,5900,5900,5900,5900,0
20231113,102900,6179020,5900,5900,5900,5900,0
20231113,102800,6179020,5900,5900,5900,5900,0
20231113,102700,6179020,5900,5900,5900,5900,0
20231113,102600,6179020,5900,5900,5900,5900,0
20231113,102500,6179020,5900,5900,5900,5900,0
20231113,102400,6179020,5900,5900,5900,5900,0
20231113,102300,6179020,5900,5900,5900,5900,0
20231113,102200,6179020,5900,5900,5900,5900,0
20231113,102100,6179020,5900,5900,5900,5900,100
20231113,102000,5589020,5900,5900,5900,5900,0
20231113,101900,5589020,5900,5900,5900,5900,0
20231113,101800,5589020,5900,5900,5900,5900,0
20231113,101700,5589020,5900,5900,5900,5900,33
20231113,101600,5394320,5910,5910,5910,5910,0
20231113,101500,5394320,5910,5910,5910,5910,0
20231113,101400,5394320,5910,5910,5910,5910,0
20231113,101300,5394320,5910,5910,5910,5910,0
20231113,101200,5394320,5910,5910,5910,5910,0
20231113,101100,5394320,5910,5910,5910,5910,10
20231113,101000,5335220,5910,5910,5910,5910,28
20231113,100900,5169740,5910,5910,5910,5910,1
20231113,100800,5163830,5910,5920,5920,5910,178
20231113,100700,4111610,5920,5920,5920,5920,0
20231113,100600,4111610,5920,5920,5920,5920,0
20231113,100500,4111610,5920,5920,5920,5920,100
20231113,100400,3519610,5920,5920,5920,5920,0
20231113,100300,3519610,5920,5920,5920,5920,0
20231113,100200,3519610,5920,5920,5920,5920,0
20231113,100100,3519610,5920,5920,5920,5920,0
20231113,100000,3519610,5920,5920,5920,5920,0
20231113,095900,3519610,5920,5920,5920,5920,0
20231113,095800,3519610,5920,5920,5920,5920,0
20231113,095700,3519610,5920,5930,5930,5920,4
20231113,095600,3495920,5920,5920,5920,5920,0
20231113,095500,3495920,5920,5920,5920,5920,0
20231113,095400,3495920,5920,5920,5920,5920,0
20231113,095300,3495920,5920,5920,5920,5920,0
20231113,095200,3495920,5920,5920,5920,5920,131
20231113,095100,2720400,5930,5930,5930,5930,0
20231113,095000,2720400,5930,5930,5930,5930,1
20231113,094900,2714470,5920,5920,5920,5920,0
20231113,094800,2714470,5920,5920,5920,5920,0
20231113,094700,2714470,5920,5920,5920,5920,0
20231113,094600,2714470,5920,5920,5920,5920,0
20231113,094500,2714470,5920,5920,5920,5920,0
20231113,094400,2714470,5920,5920,5920,5920,0
20231113,094300,2714470,5920,5920,5920,5920,0
20231113,094200,2714470,5920,5920,5920,5920,0
20231113,094100,2714470,5920,5920,5920,5920,0
20231113,094000,2714470,5920,5920,5920,5920,0
20231113,093900,2714470,5920,5920,5920,5920,0
20231113,093800,2714470,5920,5920,5920,5920,0
20231113,093700,2714470,5920,5920,5920,5920,5
20231113,093600,2684870,5920,5920,5920,5920,0
20231113,093500,2684870,5920,5920,5920,5920,0
20231113,093400,2684870,5920,5920,5920,5920,0
20231113,093300,2684870,5920,5920,5920,5920,1
20231113,093200,2678950,5970,5970,5970,5970,0
20231113,093100,2678950,5970,5970,5970,5970,0
20231113,093000,2678950,5970,5960,5970,5960,40
20231113,092900,2440270,5960,5960,5960,5960,0
20231113,092800,2440270,5960,5960,5960,5960,2
20231113,092700,2428350,5920,5950,5950,5920,40
20231113,092600,2191250,5950,5950,5950,5950,0
20231113,092500,2191250,5950,5950,5950,5950,0
20231113,092400,2191250,5950,5950,5950,5950,5
20231113,092300,2161500,5970,5950,5970,5950,2
20231113,092200,2149580,5980,5980,5980,5980,0
20231113,092100,2149580,5980,5980,5980,5980,0
20231113,092000,2149580,5980,5980,5980,5980,0
20231113,091900,2149580,5980,5980,5980,5980,0
20231113,091800,2149580,5980,5980,5980,5980,0
20231113,091700,2149580,5980,5980,5980,5980,0
20231113,091600,2149580,5980,5980,5980,5980,0
20231113,091500,2149580,5980,5980,5980,5980,0
20231113,091400,2149580,5980,5980,5980,5980,0
20231113,091300,2149580,5980,5980,5980,5980,0
20231113,091200,2149580,5980,5980,5980,5980,0
20231113,091100,2149580,5980,5980,5980,5980,0
20231113,091000,2149580,5980,5980,5980,5980,0
20231113,090900,2149580,5980,5980,5980,5980,0
20231113,090800,2149580,5980,5980,5980,5980,0
20231113,090700,2149580,5980,5980,5980,5980,0
20231113,090600,2149580,5980,5980,5980,5980,2
20231113,090500,2137620,5920,5920,5920,5920,0
20231113,090400,2137620,5920,5920,5920,5920,0
20231113,090300,2137620,5920,5920,5920,5920,0
20231113,090200,2137620,5920,5920,5920,5920,0
20231113,090100,2137620,5920,5920,5920,5920,0
20231113,090000,2137620,5920,5920,5930,5920,361