KissMeData/122450/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,201200,180775025,5050,5050,5050,5050,1650
20231110,201100,180775025,5050,5050,5050,5050,0
20231110,201000,180775025,5050,5050,5050,5050,0
20231110,200900,180775025,5050,5050,5050,5050,0
20231110,200800,180775025,5050,5050,5050,5050,0
20231110,200700,180775025,5050,5050,5050,5050,0
20231110,200600,180775025,5050,5050,5050,5050,0
20231110,200500,180775025,5050,5050,5050,5050,0
20231110,200400,180775025,5050,5050,5050,5050,0
20231110,200300,180775025,5050,5050,5050,5050,0
20231110,200200,180775025,5050,5050,5050,5050,0
20231110,200100,180775025,5050,5050,5050,5050,0
20231110,200000,180775025,5050,5050,5050,5050,0
20231110,195900,180775025,5050,5050,5050,5050,0
20231110,195800,180775025,5050,5050,5050,5050,0
20231110,195700,180775025,5050,5050,5050,5050,0
20231110,195600,180775025,5050,5050,5050,5050,0
20231110,195500,180775025,5050,5050,5050,5050,0
20231110,195400,180775025,5050,5050,5050,5050,0
20231110,195300,180775025,5050,5050,5050,5050,0
20231110,195200,180775025,5050,5050,5050,5050,0
20231110,195100,180775025,5050,5050,5050,5050,0
20231110,195000,180775025,5050,5050,5050,5050,0
20231110,194900,180775025,5050,5050,5050,5050,0
20231110,194800,180775025,5050,5050,5050,5050,0
20231110,194700,180775025,5050,5050,5050,5050,0
20231110,194600,180775025,5050,5050,5050,5050,0
20231110,194500,180775025,5050,5050,5050,5050,0
20231110,194400,180775025,5050,5050,5050,5050,0
20231110,194300,180775025,5050,5050,5050,5050,0
20231110,194200,180775025,5050,5050,5050,5050,1650
20231110,194100,180775025,5050,5050,5050,5050,0
20231110,194000,180775025,5050,5050,5050,5050,0
20231110,193900,180775025,5050,5050,5050,5050,0
20231110,193800,180775025,5050,5050,5050,5050,0
20231110,193700,180775025,5050,5050,5050,5050,0
20231110,193600,180775025,5050,5050,5050,5050,0
20231110,193500,180775025,5050,5050,5050,5050,0
20231110,193400,180775025,5050,5050,5050,5050,0
20231110,193300,180775025,5050,5050,5050,5050,0
20231110,193200,180775025,5050,5050,5050,5050,0
20231110,193100,180775025,5050,5050,5050,5050,0
20231110,193000,180775025,5050,5050,5050,5050,0
20231110,192900,180775025,5050,5050,5050,5050,0
20231110,192800,180775025,5050,5050,5050,5050,0
20231110,192700,180775025,5050,5050,5050,5050,0
20231110,192600,180775025,5050,5050,5050,5050,0
20231110,192500,180775025,5050,5050,5050,5050,0
20231110,192400,180775025,5050,5050,5050,5050,0
20231110,192300,180775025,5050,5050,5050,5050,0
20231110,192200,180775025,5050,5050,5050,5050,0
20231110,192100,180775025,5050,5050,5050,5050,0
20231110,192000,180775025,5050,5050,5050,5050,0
20231110,191900,180775025,5050,5050,5050,5050,0
20231110,191800,180775025,5050,5050,5050,5050,0
20231110,191700,180775025,5050,5050,5050,5050,0
20231110,191600,180775025,5050,5050,5050,5050,0
20231110,191500,180775025,5050,5050,5050,5050,0
20231110,191400,180775025,5050,5050,5050,5050,0
20231110,191300,180775025,5050,5050,5050,5050,0
20231110,191200,180775025,5050,5050,5050,5050,1650
20231110,191100,180775025,5050,5050,5050,5050,0
20231110,191000,180775025,5050,5050,5050,5050,0
20231110,190900,180775025,5050,5050,5050,5050,0
20231110,190800,180775025,5050,5050,5050,5050,0
20231110,190700,180775025,5050,5050,5050,5050,0
20231110,190600,180775025,5050,5050,5050,5050,0
20231110,190500,180775025,5050,5050,5050,5050,0
20231110,190400,180775025,5050,5050,5050,5050,0
20231110,190300,180775025,5050,5050,5050,5050,0
20231110,190200,180775025,5050,5050,5050,5050,0
20231110,190100,180775025,5050,5050,5050,5050,0
20231110,190000,180775025,5050,5050,5050,5050,0
20231110,185900,180775025,5050,5050,5050,5050,0
20231110,185800,180775025,5050,5050,5050,5050,0
20231110,185700,180775025,5050,5050,5050,5050,0
20231110,185600,180775025,5050,5050,5050,5050,0
20231110,185500,180775025,5050,5050,5050,5050,0
20231110,185400,180775025,5050,5050,5050,5050,0
20231110,185300,180775025,5050,5050,5050,5050,0
20231110,185200,180775025,5050,5050,5050,5050,0
20231110,185100,180775025,5050,5050,5050,5050,0
20231110,185000,180775025,5050,5050,5050,5050,0
20231110,184900,180775025,5050,5050,5050,5050,0
20231110,184800,180775025,5050,5050,5050,5050,0
20231110,184700,180775025,5050,5050,5050,5050,0
20231110,184600,180775025,5050,5050,5050,5050,0
20231110,184500,180775025,5050,5050,5050,5050,0
20231110,184400,180775025,5050,5050,5050,5050,0
20231110,184300,180775025,5050,5050,5050,5050,0
20231110,184200,180775025,5050,5050,5050,5050,1650
20231110,184100,180775025,5050,5050,5050,5050,0
20231110,184000,180775025,5050,5050,5050,5050,0
20231110,183900,180775025,5050,5050,5050,5050,0
20231110,183800,180775025,5050,5050,5050,5050,0
20231110,183700,180775025,5050,5050,5050,5050,0
20231110,183600,180775025,5050,5050,5050,5050,0
20231110,183500,180775025,5050,5050,5050,5050,0
20231110,183400,180775025,5050,5050,5050,5050,0
20231110,183300,180775025,5050,5050,5050,5050,0
20231110,183200,180775025,5050,5050,5050,5050,0
20231110,183100,180775025,5050,5050,5050,5050,0
20231110,183000,180775025,5050,5050,5050,5050,0
20231110,182900,180775025,5050,5050,5050,5050,0
20231110,182800,180775025,5050,5050,5050,5050,0
20231110,182700,180775025,5050,5050,5050,5050,0
20231110,182600,180775025,5050,5050,5050,5050,0
20231110,182500,180775025,5050,5050,5050,5050,0
20231110,182400,180775025,5050,5050,5050,5050,0
20231110,182300,180775025,5050,5050,5050,5050,0
20231110,182200,180775025,5050,5050,5050,5050,0
20231110,182100,180775025,5050,5050,5050,5050,0
20231110,182000,180775025,5050,5050,5050,5050,0
20231110,181900,180775025,5050,5050,5050,5050,0
20231110,181800,180775025,5050,5050,5050,5050,0
20231110,181700,180775025,5050,5050,5050,5050,0
20231110,181600,180775025,5050,5050,5050,5050,0
20231110,181500,180775025,5050,5050,5050,5050,0
20231110,181400,180775025,5050,5050,5050,5050,0
20231110,181300,180775025,5050,5050,5050,5050,0
20231110,181200,180775025,5050,5050,5050,5050,1650
20231110,181100,180775025,5050,5050,5050,5050,0
20231110,181000,180775025,5050,5050,5050,5050,0
20231110,180900,180775025,5050,5050,5050,5050,0
20231110,180800,180775025,5050,5050,5050,5050,0
20231110,180700,180775025,5050,5050,5050,5050,0
20231110,180600,180775025,5050,5050,5050,5050,0
20231110,180500,180775025,5050,5050,5050,5050,0
20231110,180400,180775025,5050,5050,5050,5050,0
20231110,180300,180775025,5050,5050,5050,5050,0
20231110,180200,180775025,5050,5050,5050,5050,0
20231110,180100,180775025,5050,5050,5050,5050,0
20231110,180000,180775025,5050,5050,5050,5050,0
20231110,175900,180775025,5050,5050,5050,5050,0
20231110,175800,180775025,5050,5050,5050,5050,0
20231110,175700,180775025,5050,5050,5050,5050,0
20231110,175600,180775025,5050,5050,5050,5050,0
20231110,175500,180775025,5050,5050,5050,5050,0
20231110,175400,180775025,5050,5050,5050,5050,0
20231110,175300,180775025,5050,5050,5050,5050,0
20231110,175200,180775025,5050,5050,5050,5050,0
20231110,175100,180775025,5050,5050,5050,5050,0
20231110,175000,180775025,5050,5050,5050,5050,0
20231110,174900,180775025,5050,5050,5050,5050,0
20231110,174800,180775025,5050,5050,5050,5050,0
20231110,174700,180775025,5050,5050,5050,5050,0
20231110,174600,180775025,5050,5050,5050,5050,0
20231110,174500,180775025,5050,5050,5050,5050,0
20231110,174400,180775025,5050,5050,5050,5050,0
20231110,174300,180775025,5050,5050,5050,5050,0
20231110,174200,180775025,5050,5050,5050,5050,1650
20231110,174100,180775025,5050,5050,5050,5050,0
20231110,174000,180775025,5050,5050,5050,5050,0
20231110,173900,180775025,5050,5050,5050,5050,0
20231110,173800,180775025,5050,5050,5050,5050,0
20231110,173700,180775025,5050,5050,5050,5050,0
20231110,173600,180775025,5050,5050,5050,5050,0
20231110,173500,180775025,5050,5050,5050,5050,0
20231110,173400,180775025,5050,5050,5050,5050,0
20231110,173300,180775025,5050,5050,5050,5050,0
20231110,173200,180775025,5050,5050,5050,5050,0
20231110,173100,180775025,5050,5050,5050,5050,0
20231110,173000,180775025,5050,5050,5050,5050,0
20231110,172900,180775025,5050,5050,5050,5050,0
20231110,172800,180775025,5050,5050,5050,5050,0
20231110,172700,180775025,5050,5050,5050,5050,0
20231110,172600,180775025,5050,5050,5050,5050,0
20231110,172500,180775025,5050,5050,5050,5050,0
20231110,172400,180775025,5050,5050,5050,5050,0
20231110,172300,180775025,5050,5050,5050,5050,0
20231110,172200,180775025,5050,5050,5050,5050,0
20231110,172100,180775025,5050,5050,5050,5050,0
20231110,172000,180775025,5050,5050,5050,5050,0
20231110,171900,180775025,5050,5050,5050,5050,0
20231110,171800,180775025,5050,5050,5050,5050,0
20231110,171700,180775025,5050,5050,5050,5050,0
20231110,171600,180775025,5050,5050,5050,5050,0
20231110,171500,180775025,5050,5050,5050,5050,0
20231110,171400,180775025,5050,5050,5050,5050,0
20231110,171300,180775025,5050,5050,5050,5050,0
20231110,171200,180775025,5050,5050,5050,5050,1650
20231110,171100,180775025,5050,5050,5050,5050,0
20231110,171000,180775025,5050,5050,5050,5050,0
20231110,170900,180775025,5050,5050,5050,5050,0
20231110,170800,180775025,5050,5050,5050,5050,0
20231110,170700,180775025,5050,5050,5050,5050,0
20231110,170600,180775025,5050,5050,5050,5050,0
20231110,170500,180775025,5050,5050,5050,5050,0
20231110,170400,180775025,5050,5050,5050,5050,0
20231110,170300,180775025,5050,5050,5050,5050,0
20231110,170200,180775025,5050,5050,5050,5050,0
20231110,170100,180775025,5050,5050,5050,5050,0
20231110,170000,180775025,5050,5050,5050,5050,0
20231110,165900,180775025,5050,5050,5050,5050,0
20231110,165800,180775025,5050,5050,5050,5050,0
20231110,165700,180775025,5050,5050,5050,5050,0
20231110,165600,180775025,5050,5050,5050,5050,0
20231110,165500,180775025,5050,5050,5050,5050,0
20231110,165400,180775025,5050,5050,5050,5050,0
20231110,165300,180775025,5050,5050,5050,5050,0
20231110,165200,180775025,5050,5050,5050,5050,0
20231110,165100,180775025,5050,5050,5050,5050,0
20231110,165000,180775025,5050,5050,5050,5050,0
20231110,164900,180775025,5050,5050,5050,5050,0
20231110,164800,180775025,5050,5050,5050,5050,0
20231110,164700,180775025,5050,5050,5050,5050,0
20231110,164600,180775025,5050,5050,5050,5050,0
20231110,164500,180775025,5050,5050,5050,5050,0
20231110,164400,180775025,5050,5050,5050,5050,0
20231110,164300,180775025,5050,5050,5050,5050,0
20231110,164200,180775025,5050,5050,5050,5050,1650
20231110,164100,180775025,5050,5050,5050,5050,0
20231110,164000,180775025,5050,5050,5050,5050,0
20231110,163900,180775025,5050,5050,5050,5050,0
20231110,163800,180775025,5050,5050,5050,5050,0
20231110,163700,180775025,5050,5050,5050,5050,0
20231110,163600,180775025,5050,5050,5050,5050,0
20231110,163500,180775025,5050,5050,5050,5050,0
20231110,163400,180775025,5050,5050,5050,5050,0
20231110,163300,180775025,5050,5050,5050,5050,0
20231110,163200,180775025,5050,5050,5050,5050,0
20231110,163100,180775025,5050,5050,5050,5050,0
20231110,163000,180775025,5050,5050,5050,5050,0
20231110,162900,180775025,5050,5050,5050,5050,0
20231110,162800,180775025,5050,5050,5050,5050,0
20231110,162700,180775025,5050,5050,5050,5050,0
20231110,162600,180775025,5050,5050,5050,5050,0
20231110,162500,180775025,5050,5050,5050,5050,0
20231110,162400,180775025,5050,5050,5050,5050,0
20231110,162300,180775025,5050,5050,5050,5050,0
20231110,162200,180775025,5050,5050,5050,5050,0
20231110,162100,180775025,5050,5050,5050,5050,0
20231110,162000,180775025,5050,5050,5050,5050,0
20231110,161900,180775025,5050,5050,5050,5050,0
20231110,161800,180775025,5050,5050,5050,5050,0
20231110,161700,180775025,5050,5050,5050,5050,0
20231110,161600,180775025,5050,5050,5050,5050,0
20231110,161500,180775025,5050,5050,5050,5050,0
20231110,161400,180775025,5050,5050,5050,5050,0
20231110,161300,180775025,5050,5050,5050,5050,0
20231110,161200,180775025,5050,5050,5050,5050,1650
20231110,161100,180775025,5050,5050,5050,5050,0
20231110,161000,180775025,5050,5050,5050,5050,0
20231110,160900,180775025,5050,5050,5050,5050,0
20231110,160800,180775025,5050,5050,5050,5050,0
20231110,160700,180775025,5050,5050,5050,5050,0
20231110,160600,180775025,5050,5050,5050,5050,0
20231110,160500,180775025,5050,5050,5050,5050,0
20231110,160400,180775025,5050,5050,5050,5050,0
20231110,160300,180775025,5050,5050,5050,5050,0
20231110,160200,180775025,5050,5050,5050,5050,0
20231110,160100,180775025,5050,5050,5050,5050,0
20231110,160000,180775025,5050,5050,5050,5050,0
20231110,155900,180775025,5050,5050,5050,5050,0
20231110,155800,180775025,5050,5050,5050,5050,0
20231110,155700,180775025,5050,5050,5050,5050,0
20231110,155600,180775025,5050,5050,5050,5050,0
20231110,155500,180775025,5050,5050,5050,5050,0
20231110,155400,180775025,5050,5050,5050,5050,0
20231110,155300,180775025,5050,5050,5050,5050,0
20231110,155200,180775025,5050,5050,5050,5050,0
20231110,155100,180775025,5050,5050,5050,5050,0
20231110,155000,180775025,5050,5050,5050,5050,0
20231110,154900,180775025,5050,5050,5050,5050,0
20231110,154800,180775025,5050,5050,5050,5050,0
20231110,154700,180775025,5050,5050,5050,5050,0
20231110,154600,180775025,5050,5050,5050,5050,0
20231110,154500,180775025,5050,5050,5050,5050,0
20231110,154400,180775025,5050,5050,5050,5050,0
20231110,154300,180775025,5050,5050,5050,5050,0
20231110,154200,180775025,5050,5050,5050,5050,1650
20231110,154100,180775025,5050,5050,5050,5050,0
20231110,154000,180775025,5050,5050,5050,5050,0
20231110,153900,180775025,5050,5050,5050,5050,0
20231110,153800,180775025,5050,5050,5050,5050,0
20231110,153700,180775025,5050,5050,5050,5050,0
20231110,153600,180775025,5050,5050,5050,5050,0
20231110,153500,180775025,5050,5050,5050,5050,0
20231110,153400,180775025,5050,5050,5050,5050,0
20231110,153300,180775025,5050,5050,5050,5050,0
20231110,153200,180775025,5050,5050,5050,5050,0
20231110,153100,180775025,5050,5050,5050,5050,0
20231110,153000,180775025,5050,5050,5050,5050,1650
20231110,152900,172442525,5040,5040,5040,5040,0
20231110,152800,172442525,5040,5040,5040,5040,0
20231110,152700,172442525,5040,5040,5040,5040,0
20231110,152600,172442525,5040,5040,5040,5040,0
20231110,152500,172442525,5040,5040,5040,5040,0
20231110,152400,172442525,5040,5040,5040,5040,0
20231110,152300,172442525,5040,5040,5040,5040,0
20231110,152200,172442525,5040,5040,5040,5040,0
20231110,152100,172442525,5040,5040,5040,5040,0
20231110,152000,172442525,5040,5040,5040,5040,0
20231110,151900,172442525,5040,5040,5040,5040,0
20231110,151800,172442525,5040,5040,5040,5040,0
20231110,151700,172442525,5040,5040,5040,5040,274
20231110,151600,171061565,5050,5050,5050,5050,0
20231110,151500,171061565,5050,5050,5050,5050,0
20231110,151400,171061565,5050,5050,5050,5050,0
20231110,151300,171061565,5050,5050,5050,5050,0
20231110,151200,171061565,5050,5050,5050,5050,0
20231110,151100,171061565,5050,5050,5050,5050,0
20231110,151000,171061565,5050,5050,5050,5050,0
20231110,150900,171061565,5050,5050,5050,5050,0
20231110,150800,171061565,5050,5050,5050,5050,0
20231110,150700,171061565,5050,5020,5050,5020,306
20231110,150600,169523885,5050,5050,5050,5050,0
20231110,150500,169523885,5050,5040,5050,5040,181
20231110,150400,168610485,5040,5040,5040,5040,0
20231110,150300,168610485,5040,5040,5040,5040,263
20231110,150200,167284965,5040,5030,5040,5030,250
20231110,150100,166027025,5030,5010,5030,5010,150
20231110,150000,165273985,5010,5000,5010,5000,151
20231110,145900,164517975,5010,5010,5010,5010,0
20231110,145800,164517975,5010,5000,5010,5000,1977
20231110,145700,154631965,5000,5000,5000,5000,100
20231110,145600,154131965,4990,4990,4990,4990,100
20231110,145500,153632965,5000,5000,5000,5000,0
20231110,145400,153632965,5000,5000,5000,5000,0
20231110,145300,153632965,5000,4995,5000,4995,500
20231110,145200,151135375,4995,4995,4995,4995,0
20231110,145100,151135375,4995,4995,4995,4995,0
20231110,145000,151135375,4995,4995,4995,4995,0
20231110,144900,151135375,4995,4995,4995,4995,0
20231110,144800,151135375,4995,4995,4995,4995,0
20231110,144700,151135375,4995,4995,4995,4995,0
20231110,144600,151135375,4995,4995,4995,4995,0
20231110,144500,151135375,4995,4985,4995,4980,329
20231110,144400,149495570,4995,4995,4995,4995,0
20231110,144300,149495570,4995,4995,4995,4995,0
20231110,144200,149495570,4995,4995,4995,4995,1
20231110,144100,149490575,4990,4990,4990,4990,0
20231110,144000,149490575,4990,4990,4990,4990,300
20231110,143900,147993575,4990,4990,4990,4990,0
20231110,143800,147993575,4990,4990,4990,4990,0
20231110,143700,147993575,4990,4990,4990,4990,0
20231110,143600,147993575,4990,4990,4990,4990,0
20231110,143500,147993575,4990,4990,4990,4990,0
20231110,143400,147993575,4990,4990,4990,4990,0
20231110,143300,147993575,4990,4990,4990,4990,0
20231110,143200,147993575,4990,4990,4990,4990,0
20231110,143100,147993575,4990,4990,4990,4990,0
20231110,143000,147993575,4990,4990,4990,4990,0
20231110,142900,147993575,4990,4990,4990,4990,0
20231110,142800,147993575,4990,4990,4990,4990,0
20231110,142700,147993575,4990,4990,4990,4990,0
20231110,142600,147993575,4990,4990,4990,4990,0
20231110,142500,147993575,4990,4980,4990,4980,395
20231110,142400,146023995,4940,4940,4940,4940,0
20231110,142300,146023995,4940,4945,4945,4940,4793
20231110,142200,122345425,4940,4940,4940,4940,0
20231110,142100,122345425,4940,4945,4945,4940,1000
20231110,142000,117404925,4950,4945,4950,4940,1600
20231110,141900,109497005,4950,4950,4950,4950,102
20231110,141800,108992105,4950,4950,4950,4950,0
20231110,141700,108992105,4950,4950,4950,4950,0
20231110,141600,108992105,4950,4950,4950,4950,90
20231110,141500,108546605,4950,4950,4950,4950,10
20231110,141400,108497105,4950,4950,4950,4950,173
20231110,141300,107640755,4950,4950,4950,4950,100
20231110,141200,107145755,4950,4950,4950,4950,0
20231110,141100,107145755,4950,4950,4950,4950,0
20231110,141000,107145755,4950,4950,4950,4950,0
20231110,140900,107145755,4950,4955,4955,4950,200
20231110,140800,106155255,4985,4985,4985,4985,0
20231110,140700,106155255,4985,4985,4985,4985,0
20231110,140600,106155255,4985,4985,4985,4985,0
20231110,140500,106155255,4985,4985,4985,4985,0
20231110,140400,106155255,4985,4985,4985,4985,0
20231110,140300,106155255,4985,4985,4985,4985,1
20231110,140200,106150270,4950,4960,4960,4950,1784
20231110,140100,97315170,4990,4990,4990,4990,0
20231110,140000,97315170,4990,4990,4990,4990,0
20231110,135900,97315170,4990,4990,4990,4990,0
20231110,135800,97315170,4990,4990,4990,4990,21
20231110,135700,97210380,4970,4970,4970,4970,0
20231110,135600,97210380,4970,4970,4970,4970,0
20231110,135500,97210380,4970,4970,4970,4970,0
20231110,135400,97210380,4970,4970,4970,4970,0
20231110,135300,97210380,4970,4970,4970,4970,0
20231110,135200,97210380,4970,4970,4970,4970,0
20231110,135100,97210380,4970,4975,4975,4970,135
20231110,135000,96539265,4975,4980,4980,4975,600
20231110,134900,93553745,4995,4995,4995,4995,0
20231110,134800,93553745,4995,4995,4995,4995,0
20231110,134700,93553745,4995,4995,4995,4995,3
20231110,134600,93538760,4995,4990,4995,4980,120
20231110,134500,92940450,4990,4990,4990,4990,0
20231110,134400,92940450,4990,4990,4990,4990,0
20231110,134300,92940450,4990,4990,4990,4990,0
20231110,134200,92940450,4990,4990,4990,4990,0
20231110,134100,92940450,4990,4990,4990,4990,0
20231110,134000,92940450,4990,4990,4990,4990,5
20231110,133900,92915500,4995,4995,4995,4995,0
20231110,133800,92915500,4995,4995,4995,4995,0
20231110,133700,92915500,4995,4995,4995,4995,0
20231110,133600,92915500,4995,4995,4995,4995,0
20231110,133500,92915500,4995,4995,4995,4995,0
20231110,133400,92915500,4995,4995,4995,4995,0
20231110,133300,92915500,4995,4995,4995,4995,0
20231110,133200,92915500,4995,4995,4995,4995,0
20231110,133100,92915500,4995,4995,4995,4995,0
20231110,133000,92915500,4995,4995,4995,4995,0
20231110,132900,92915500,4995,4995,4995,4995,0
20231110,132800,92915500,4995,4995,4995,4995,0
20231110,132700,92915500,4995,4995,4995,4995,0
20231110,132600,92915500,4995,4995,4995,4995,0
20231110,132500,92915500,4995,4995,4995,4995,0
20231110,132400,92915500,4995,4995,4995,4995,0
20231110,132300,92915500,4995,4995,4995,4995,0
20231110,132200,92915500,4995,4995,4995,4995,729
20231110,132100,89274145,4995,4995,4995,4995,0
20231110,132000,89274145,4995,4995,4995,4995,3
20231110,131900,89259160,4995,4995,4995,4995,0
20231110,131800,89259160,4995,4995,4995,4995,0
20231110,131700,89259160,4995,4995,4995,4995,0
20231110,131600,89259160,4995,4995,4995,4995,0
20231110,131500,89259160,4995,4995,4995,4995,0
20231110,131400,89259160,4995,4995,4995,4995,0
20231110,131300,89259160,4995,4995,4995,4995,0
20231110,131200,89259160,4995,4995,4995,4995,0
20231110,131100,89259160,4995,4995,4995,4995,0
20231110,131000,89259160,4995,4995,4995,4995,0
20231110,130900,89259160,4995,4995,4995,4995,0
20231110,130800,89259160,4995,4995,4995,4995,0
20231110,130700,89259160,4995,4995,4995,4995,0
20231110,130600,89259160,4995,4995,4995,4995,0
20231110,130500,89259160,4995,4995,4995,4995,0
20231110,130400,89259160,4995,4995,4995,4995,0
20231110,130300,89259160,4995,4995,4995,4995,0
20231110,130200,89259160,4995,4995,4995,4995,0
20231110,130100,89259160,4995,4995,4995,4995,0
20231110,130000,89259160,4995,4995,4995,4990,176
20231110,125900,88380910,4995,4995,4995,4995,0
20231110,125800,88380910,4995,4995,4995,4995,0
20231110,125700,88380910,4995,4995,4995,4995,0
20231110,125600,88380910,4995,4995,4995,4995,0
20231110,125500,88380910,4995,4995,4995,4995,0
20231110,125400,88380910,4995,4995,4995,4995,0
20231110,125300,88380910,4995,4995,4995,4995,0
20231110,125200,88380910,4995,4995,4995,4995,100
20231110,125100,87881410,4995,4995,4995,4995,0
20231110,125000,87881410,4995,4985,4995,4980,81
20231110,124900,87477655,4995,4995,4995,4995,0
20231110,124800,87477655,4995,4995,4995,4995,0
20231110,124700,87477655,4995,4995,4995,4995,0
20231110,124600,87477655,4995,4995,4995,4995,0
20231110,124500,87477655,4995,4995,4995,4995,0
20231110,124400,87477655,4995,4995,4995,4995,0
20231110,124300,87477655,4995,4995,4995,4995,0
20231110,124200,87477655,4995,4995,4995,4995,0
20231110,124100,87477655,4995,4995,4995,4995,0
20231110,124000,87477655,4995,4995,4995,4995,0
20231110,123900,87477655,4995,4995,4995,4995,0
20231110,123800,87477655,4995,4995,4995,4995,0
20231110,123700,87477655,4995,4995,4995,4995,0
20231110,123600,87477655,4995,4995,4995,4995,0
20231110,123500,87477655,4995,4995,4995,4995,0
20231110,123400,87477655,4995,4995,4995,4995,0
20231110,123300,87477655,4995,4995,4995,4995,100
20231110,123200,86978155,4995,4995,4995,4995,100
20231110,123100,86478655,4995,4995,4995,4995,0
20231110,123000,86478655,4995,4995,4995,4995,0
20231110,122900,86478655,4995,4995,4995,4995,0
20231110,122800,86478655,4995,4995,4995,4995,0
20231110,122700,86478655,4995,4995,4995,4995,0
20231110,122600,86478655,4995,4995,4995,4995,0
20231110,122500,86478655,4995,4985,4995,4985,4
20231110,122400,86458705,4990,4990,4990,4990,0
20231110,122300,86458705,4990,4990,4990,4990,0
20231110,122200,86458705,4990,4990,4990,4990,0
20231110,122100,86458705,4990,4990,4990,4990,0
20231110,122000,86458705,4990,4990,4990,4990,0
20231110,121900,86458705,4990,4990,4990,4990,0
20231110,121800,86458705,4990,4990,4990,4990,0
20231110,121700,86458705,4990,4990,4990,4990,0
20231110,121600,86458705,4990,4990,4990,4990,6
20231110,121500,86428765,4995,4995,4995,4995,0
20231110,121400,86428765,4995,4995,4995,4995,0
20231110,121300,86428765,4995,4995,4995,4995,0
20231110,121200,86428765,4995,4995,4995,4995,0
20231110,121100,86428765,4995,4995,4995,4995,0
20231110,121000,86428765,4995,4995,4995,4995,0
20231110,120900,86428765,4995,4995,4995,4995,0
20231110,120800,86428765,4995,4995,4995,4995,0
20231110,120700,86428765,4995,4995,4995,4995,0
20231110,120600,86428765,4995,4995,4995,4995,0
20231110,120500,86428765,4995,4995,4995,4995,0
20231110,120400,86428765,4995,4995,4995,4995,0
20231110,120300,86428765,4995,4995,4995,4995,0
20231110,120200,86428765,4995,4995,4995,4995,0
20231110,120100,86428765,4995,4995,4995,4995,0
20231110,120000,86428765,4995,4995,4995,4995,0
20231110,115900,86428765,4995,4995,4995,4995,0
20231110,115800,86428765,4995,4995,4995,4995,0
20231110,115700,86428765,4995,4995,4995,4995,0
20231110,115600,86428765,4995,4995,4995,4995,0
20231110,115500,86428765,4995,4995,4995,4995,0
20231110,115400,86428765,4995,4995,4995,4995,0
20231110,115300,86428765,4995,4995,4995,4995,0
20231110,115200,86428765,4995,4995,4995,4995,1
20231110,115100,86423770,4995,4995,4995,4995,0
20231110,115000,86423770,4995,4995,4995,4995,0
20231110,114900,86423770,4995,4995,4995,4995,0
20231110,114800,86423770,4995,4995,4995,4995,0
20231110,114700,86423770,4995,4995,4995,4995,0
20231110,114600,86423770,4995,4995,4995,4995,0
20231110,114500,86423770,4995,4995,4995,4995,0
20231110,114400,86423770,4995,4995,4995,4995,0
20231110,114300,86423770,4995,4995,4995,4995,0
20231110,114200,86423770,4995,4995,4995,4995,0
20231110,114100,86423770,4995,4995,4995,4995,0
20231110,114000,86423770,4995,4995,4995,4995,0
20231110,113900,86423770,4995,4995,4995,4995,0
20231110,113800,86423770,4995,4995,4995,4995,0
20231110,113700,86423770,4995,4995,4995,4995,10
20231110,113600,86373820,4995,4995,4995,4995,0
20231110,113500,86373820,4995,4995,4995,4995,0
20231110,113400,86373820,4995,4995,4995,4995,0
20231110,113300,86373820,4995,4995,4995,4995,0
20231110,113200,86373820,4995,4995,4995,4995,0
20231110,113100,86373820,4995,4995,4995,4995,0
20231110,113000,86373820,4995,4995,4995,4995,0
20231110,112900,86373820,4995,4995,4995,4995,0
20231110,112800,86373820,4995,4995,4995,4995,0
20231110,112700,86373820,4995,4995,4995,4995,1
20231110,112600,86368825,4965,4965,4965,4965,118
20231110,112500,85782955,4995,4995,4995,4995,0
20231110,112400,85782955,4995,4995,4995,4995,0
20231110,112300,85782955,4995,4995,4995,4995,0
20231110,112200,85782955,4995,4995,4995,4995,0
20231110,112100,85782955,4995,4995,4995,4995,0
20231110,112000,85782955,4995,4995,4995,4995,0
20231110,111900,85782955,4995,4995,4995,4995,0
20231110,111800,85782955,4995,4995,4995,4995,0
20231110,111700,85782955,4995,4995,4995,4995,0
20231110,111600,85782955,4995,4995,4995,4995,0
20231110,111500,85782955,4995,4995,4995,4995,0
20231110,111400,85782955,4995,4995,4995,4995,0
20231110,111300,85782955,4995,4995,4995,4995,0
20231110,111200,85782955,4995,4995,4995,4995,0
20231110,111100,85782955,4995,4995,4995,4995,0
20231110,111000,85782955,4995,4995,4995,4995,0
20231110,110900,85782955,4995,4995,4995,4995,0
20231110,110800,85782955,4995,4995,4995,4995,1
20231110,110700,85777960,4995,4995,4995,4995,0
20231110,110600,85777960,4995,4995,4995,4995,0
20231110,110500,85777960,4995,4995,4995,4995,0
20231110,110400,85777960,4995,4995,4995,4995,2
20231110,110300,85767970,4950,5000,5000,4950,1499
20231110,110200,78333840,5000,5000,5000,5000,0
20231110,110100,78333840,5000,5000,5000,5000,0
20231110,110000,78333840,5000,5000,5000,5000,0
20231110,105900,78333840,5000,5000,5000,5000,0
20231110,105800,78333840,5000,4995,5000,4995,177
20231110,105700,77449720,5000,5000,5000,5000,0
20231110,105600,77449720,5000,5000,5000,5000,0
20231110,105500,77449720,5000,5000,5000,5000,0
20231110,105400,77449720,5000,5000,5000,5000,0
20231110,105300,77449720,5000,5000,5000,5000,0
20231110,105200,77449720,5000,5000,5000,5000,0
20231110,105100,77449720,5000,5000,5000,5000,1
20231110,105000,77444720,5000,5000,5000,5000,1
20231110,104900,77439720,5000,5000,5000,5000,0
20231110,104800,77439720,5000,5000,5000,5000,0
20231110,104700,77439720,5000,5000,5000,5000,0
20231110,104600,77439720,5000,5000,5000,5000,0
20231110,104500,77439720,5000,5000,5000,5000,0
20231110,104400,77439720,5000,5000,5000,5000,1
20231110,104300,77434720,5000,5000,5000,5000,0
20231110,104200,77434720,5000,5000,5000,5000,0
20231110,104100,77434720,5000,5000,5000,5000,0
20231110,104000,77434720,5000,5000,5000,5000,0
20231110,103900,77434720,5000,5000,5000,5000,1
20231110,103800,77429720,5000,5000,5000,5000,0
20231110,103700,77429720,5000,5000,5000,5000,0
20231110,103600,77429720,5000,5000,5000,5000,0
20231110,103500,77429720,5000,5000,5000,5000,0
20231110,103400,77429720,5000,5000,5000,5000,0
20231110,103300,77429720,5000,5000,5000,5000,0
20231110,103200,77429720,5000,5000,5000,5000,0
20231110,103100,77429720,5000,5000,5000,5000,0
20231110,103000,77429720,5000,5000,5000,5000,1
20231110,102900,77424720,4960,4985,4985,4960,2120
20231110,102800,66905315,5000,5000,5000,5000,0
20231110,102700,66905315,5000,5000,5000,5000,8
20231110,102600,66865315,5000,5000,5000,5000,6000
20231110,102500,36865315,4985,4985,4985,4985,0
20231110,102400,36865315,4985,4985,4985,4985,93
20231110,102300,36401710,4980,4985,4985,4980,103
20231110,102200,35888270,4985,4985,4985,4985,0
20231110,102100,35888270,4985,4985,4985,4985,0
20231110,102000,35888270,4985,4985,4985,4985,0
20231110,101900,35888270,4985,4985,4985,4985,0
20231110,101800,35888270,4985,4985,4985,4985,0
20231110,101700,35888270,4985,4985,4985,4985,0
20231110,101600,35888270,4985,4985,4985,4985,0
20231110,101500,35888270,4985,4985,4985,4985,5
20231110,101400,35863345,4985,4980,4985,4980,3
20231110,101300,35848400,4985,4985,4985,4985,0
20231110,101200,35848400,4985,4985,4985,4985,1
20231110,101100,35843415,4960,4960,4960,4960,0
20231110,101000,35843415,4960,4960,4960,4960,0
20231110,100900,35843415,4960,4960,4960,4960,1
20231110,100800,35838455,5000,5000,5000,5000,0
20231110,100700,35838455,5000,5000,5000,5000,0
20231110,100600,35838455,5000,5000,5000,5000,0
20231110,100500,35838455,5000,5000,5000,5000,0
20231110,100400,35838455,5000,5000,5000,5000,0
20231110,100300,35838455,5000,5000,5000,5000,0
20231110,100200,35838455,5000,5000,5000,5000,0
20231110,100100,35838455,5000,5000,5000,5000,0
20231110,100000,35838455,5000,5000,5000,5000,0
20231110,095900,35838455,5000,5000,5000,5000,0
20231110,095800,35838455,5000,4995,5000,4995,2000
20231110,095700,25838505,5000,5000,5000,5000,0
20231110,095600,25838505,5000,5000,5000,5000,0
20231110,095500,25838505,5000,5000,5000,5000,0
20231110,095400,25838505,5000,5000,5000,5000,0
20231110,095300,25838505,5000,5000,5000,5000,0
20231110,095200,25838505,5000,5000,5000,5000,38
20231110,095100,25648505,5000,4945,5000,4945,29
20231110,095000,25504750,4945,4980,4980,4940,78
20231110,094900,25117650,4990,4990,4990,4990,0
20231110,094800,25117650,4990,4990,4990,4990,1
20231110,094700,25112660,4990,4990,4990,4990,5
20231110,094600,25087710,4990,4985,4990,4985,77
20231110,094500,24703860,4990,4990,4990,4990,0
20231110,094400,24703860,4990,4990,4990,4990,3
20231110,094300,24688890,4980,4940,4980,4940,1339
20231110,094200,18074160,4940,4940,4940,4940,102
20231110,094100,17570280,4940,4940,4940,4940,0
20231110,094000,17570280,4940,4940,4940,4940,0
20231110,093900,17570280,4940,4940,4940,4940,119
20231110,093800,16982420,4940,4940,4940,4940,4
20231110,093700,16962660,4940,4940,4940,4940,307
20231110,093600,15446080,4940,4940,4940,4940,0
20231110,093500,15446080,4940,4940,4940,4940,0
20231110,093400,15446080,4940,4935,4940,4935,135
20231110,093300,14779850,4935,4935,4935,4935,0
20231110,093200,14779850,4935,4935,4935,4935,1
20231110,093100,14774915,4935,4935,4935,4935,0
20231110,093000,14774915,4935,4925,4935,4925,86
20231110,092900,14351355,4935,4955,4955,4930,2264
20231110,092800,3167055,4985,4960,4985,4960,2
20231110,092700,3157110,4960,4965,4965,4960,235
20231110,092600,1990850,5000,4995,5000,4995,12
20231110,092500,1930905,4995,4995,4995,4995,0
20231110,092400,1930905,4995,4995,4995,4995,0
20231110,092300,1930905,4995,4995,4995,4995,0
20231110,092200,1930905,4995,4995,4995,4995,3
20231110,092100,1915920,4995,4995,4995,4995,3
20231110,092000,1900935,4970,4970,4970,4970,0
20231110,091900,1900935,4970,4995,5000,4970,15
20231110,091800,1826025,4975,4975,4975,4975,0
20231110,091700,1826025,4975,4975,4975,4975,1
20231110,091600,1821050,4995,4980,4995,4980,2
20231110,091500,1811075,4995,4995,5000,4995,32
20231110,091400,1651205,5000,5010,5010,5000,32
20231110,091300,1491045,5010,5010,5010,5010,8
20231110,091200,1450965,5020,5020,5020,5020,0
20231110,091100,1450965,5020,5020,5020,5020,52
20231110,091000,1189925,5020,5020,5020,5020,0
20231110,090900,1189925,5020,4985,5020,4985,3
20231110,090800,1174935,5020,5020,5020,5020,0
20231110,090700,1174935,5020,5020,5020,5020,1
20231110,090600,1169915,4990,4995,4995,4990,22
20231110,090500,1060030,5040,5040,5040,5040,0
20231110,090400,1060030,5040,5040,5040,5040,0
20231110,090300,1060030,5040,5040,5040,5040,0
20231110,090200,1060030,5040,5040,5040,5040,1
20231110,090100,1054990,4995,5000,5000,4995,210
20231110,090000,5040,5040,5040,5040,5040,1