KissMeData/130580/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,201500,20060780,6040,6040,6040,6040,63
20231110,201400,20060780,6040,6040,6040,6040,0
20231110,201300,20060780,6040,6040,6040,6040,0
20231110,201200,20060780,6040,6040,6040,6040,0
20231110,201100,20060780,6040,6040,6040,6040,0
20231110,201000,20060780,6040,6040,6040,6040,0
20231110,200900,20060780,6040,6040,6040,6040,0
20231110,200800,20060780,6040,6040,6040,6040,0
20231110,200700,20060780,6040,6040,6040,6040,0
20231110,200600,20060780,6040,6040,6040,6040,0
20231110,200500,20060780,6040,6040,6040,6040,0
20231110,200400,20060780,6040,6040,6040,6040,0
20231110,200300,20060780,6040,6040,6040,6040,0
20231110,200200,20060780,6040,6040,6040,6040,0
20231110,200100,20060780,6040,6040,6040,6040,0
20231110,200000,20060780,6040,6040,6040,6040,0
20231110,195900,20060780,6040,6040,6040,6040,0
20231110,195800,20060780,6040,6040,6040,6040,0
20231110,195700,20060780,6040,6040,6040,6040,0
20231110,195600,20060780,6040,6040,6040,6040,0
20231110,195500,20060780,6040,6040,6040,6040,0
20231110,195400,20060780,6040,6040,6040,6040,0
20231110,195300,20060780,6040,6040,6040,6040,0
20231110,195200,20060780,6040,6040,6040,6040,0
20231110,195100,20060780,6040,6040,6040,6040,0
20231110,195000,20060780,6040,6040,6040,6040,0
20231110,194900,20060780,6040,6040,6040,6040,0
20231110,194800,20060780,6040,6040,6040,6040,0
20231110,194700,20060780,6040,6040,6040,6040,0
20231110,194600,20060780,6040,6040,6040,6040,0
20231110,194500,20060780,6040,6040,6040,6040,63
20231110,194400,20060780,6040,6040,6040,6040,0
20231110,194300,20060780,6040,6040,6040,6040,0
20231110,194200,20060780,6040,6040,6040,6040,0
20231110,194100,20060780,6040,6040,6040,6040,0
20231110,194000,20060780,6040,6040,6040,6040,0
20231110,193900,20060780,6040,6040,6040,6040,0
20231110,193800,20060780,6040,6040,6040,6040,0
20231110,193700,20060780,6040,6040,6040,6040,0
20231110,193600,20060780,6040,6040,6040,6040,0
20231110,193500,20060780,6040,6040,6040,6040,0
20231110,193400,20060780,6040,6040,6040,6040,0
20231110,193300,20060780,6040,6040,6040,6040,0
20231110,193200,20060780,6040,6040,6040,6040,0
20231110,193100,20060780,6040,6040,6040,6040,0
20231110,193000,20060780,6040,6040,6040,6040,0
20231110,192900,20060780,6040,6040,6040,6040,0
20231110,192800,20060780,6040,6040,6040,6040,0
20231110,192700,20060780,6040,6040,6040,6040,0
20231110,192600,20060780,6040,6040,6040,6040,0
20231110,192500,20060780,6040,6040,6040,6040,0
20231110,192400,20060780,6040,6040,6040,6040,0
20231110,192300,20060780,6040,6040,6040,6040,0
20231110,192200,20060780,6040,6040,6040,6040,0
20231110,192100,20060780,6040,6040,6040,6040,0
20231110,192000,20060780,6040,6040,6040,6040,0
20231110,191900,20060780,6040,6040,6040,6040,0
20231110,191800,20060780,6040,6040,6040,6040,0
20231110,191700,20060780,6040,6040,6040,6040,0
20231110,191600,20060780,6040,6040,6040,6040,0
20231110,191500,20060780,6040,6040,6040,6040,63
20231110,191400,20060780,6040,6040,6040,6040,0
20231110,191300,20060780,6040,6040,6040,6040,0
20231110,191200,20060780,6040,6040,6040,6040,0
20231110,191100,20060780,6040,6040,6040,6040,0
20231110,191000,20060780,6040,6040,6040,6040,0
20231110,190900,20060780,6040,6040,6040,6040,0
20231110,190800,20060780,6040,6040,6040,6040,0
20231110,190700,20060780,6040,6040,6040,6040,0
20231110,190600,20060780,6040,6040,6040,6040,0
20231110,190500,20060780,6040,6040,6040,6040,0
20231110,190400,20060780,6040,6040,6040,6040,0
20231110,190300,20060780,6040,6040,6040,6040,0
20231110,190200,20060780,6040,6040,6040,6040,0
20231110,190100,20060780,6040,6040,6040,6040,0
20231110,190000,20060780,6040,6040,6040,6040,0
20231110,185900,20060780,6040,6040,6040,6040,0
20231110,185800,20060780,6040,6040,6040,6040,0
20231110,185700,20060780,6040,6040,6040,6040,0
20231110,185600,20060780,6040,6040,6040,6040,0
20231110,185500,20060780,6040,6040,6040,6040,0
20231110,185400,20060780,6040,6040,6040,6040,0
20231110,185300,20060780,6040,6040,6040,6040,0
20231110,185200,20060780,6040,6040,6040,6040,0
20231110,185100,20060780,6040,6040,6040,6040,0
20231110,185000,20060780,6040,6040,6040,6040,0
20231110,184900,20060780,6040,6040,6040,6040,0
20231110,184800,20060780,6040,6040,6040,6040,0
20231110,184700,20060780,6040,6040,6040,6040,0
20231110,184600,20060780,6040,6040,6040,6040,0
20231110,184500,20060780,6040,6040,6040,6040,63
20231110,184400,20060780,6040,6040,6040,6040,0
20231110,184300,20060780,6040,6040,6040,6040,0
20231110,184200,20060780,6040,6040,6040,6040,0
20231110,184100,20060780,6040,6040,6040,6040,0
20231110,184000,20060780,6040,6040,6040,6040,0
20231110,183900,20060780,6040,6040,6040,6040,0
20231110,183800,20060780,6040,6040,6040,6040,0
20231110,183700,20060780,6040,6040,6040,6040,0
20231110,183600,20060780,6040,6040,6040,6040,0
20231110,183500,20060780,6040,6040,6040,6040,0
20231110,183400,20060780,6040,6040,6040,6040,0
20231110,183300,20060780,6040,6040,6040,6040,0
20231110,183200,20060780,6040,6040,6040,6040,0
20231110,183100,20060780,6040,6040,6040,6040,0
20231110,183000,20060780,6040,6040,6040,6040,0
20231110,182900,20060780,6040,6040,6040,6040,0
20231110,182800,20060780,6040,6040,6040,6040,0
20231110,182700,20060780,6040,6040,6040,6040,0
20231110,182600,20060780,6040,6040,6040,6040,0
20231110,182500,20060780,6040,6040,6040,6040,0
20231110,182400,20060780,6040,6040,6040,6040,0
20231110,182300,20060780,6040,6040,6040,6040,0
20231110,182200,20060780,6040,6040,6040,6040,0
20231110,182100,20060780,6040,6040,6040,6040,0
20231110,182000,20060780,6040,6040,6040,6040,0
20231110,181900,20060780,6040,6040,6040,6040,0
20231110,181800,20060780,6040,6040,6040,6040,0
20231110,181700,20060780,6040,6040,6040,6040,0
20231110,181600,20060780,6040,6040,6040,6040,0
20231110,181500,20060780,6040,6040,6040,6040,63
20231110,181400,20060780,6040,6040,6040,6040,0
20231110,181300,20060780,6040,6040,6040,6040,0
20231110,181200,20060780,6040,6040,6040,6040,0
20231110,181100,20060780,6040,6040,6040,6040,0
20231110,181000,20060780,6040,6040,6040,6040,0
20231110,180900,20060780,6040,6040,6040,6040,0
20231110,180800,20060780,6040,6040,6040,6040,0
20231110,180700,20060780,6040,6040,6040,6040,0
20231110,180600,20060780,6040,6040,6040,6040,0
20231110,180500,20060780,6040,6040,6040,6040,0
20231110,180400,20060780,6040,6040,6040,6040,0
20231110,180300,20060780,6040,6040,6040,6040,0
20231110,180200,20060780,6040,6040,6040,6040,0
20231110,180100,20060780,6040,6040,6040,6040,0
20231110,180000,20060780,6040,6040,6040,6040,0
20231110,175900,20060780,6040,6040,6040,6040,0
20231110,175800,20060780,6040,6040,6040,6040,0
20231110,175700,20060780,6040,6040,6040,6040,0
20231110,175600,20060780,6040,6040,6040,6040,0
20231110,175500,20060780,6040,6040,6040,6040,0
20231110,175400,20060780,6040,6040,6040,6040,0
20231110,175300,20060780,6040,6040,6040,6040,0
20231110,175200,20060780,6040,6040,6040,6040,0
20231110,175100,20060780,6040,6040,6040,6040,0
20231110,175000,20060780,6040,6040,6040,6040,0
20231110,174900,20060780,6040,6040,6040,6040,0
20231110,174800,20060780,6040,6040,6040,6040,0
20231110,174700,20060780,6040,6040,6040,6040,0
20231110,174600,20060780,6040,6040,6040,6040,0
20231110,174500,20060780,6040,6040,6040,6040,63
20231110,174400,20060780,6040,6040,6040,6040,0
20231110,174300,20060780,6040,6040,6040,6040,0
20231110,174200,20060780,6040,6040,6040,6040,0
20231110,174100,20060780,6040,6040,6040,6040,0
20231110,174000,20060780,6040,6040,6040,6040,0
20231110,173900,20060780,6040,6040,6040,6040,0
20231110,173800,20060780,6040,6040,6040,6040,0
20231110,173700,20060780,6040,6040,6040,6040,0
20231110,173600,20060780,6040,6040,6040,6040,0
20231110,173500,20060780,6040,6040,6040,6040,0
20231110,173400,20060780,6040,6040,6040,6040,0
20231110,173300,20060780,6040,6040,6040,6040,0
20231110,173200,20060780,6040,6040,6040,6040,0
20231110,173100,20060780,6040,6040,6040,6040,0
20231110,173000,20060780,6040,6040,6040,6040,0
20231110,172900,20060780,6040,6040,6040,6040,0
20231110,172800,20060780,6040,6040,6040,6040,0
20231110,172700,20060780,6040,6040,6040,6040,0
20231110,172600,20060780,6040,6040,6040,6040,0
20231110,172500,20060780,6040,6040,6040,6040,0
20231110,172400,20060780,6040,6040,6040,6040,0
20231110,172300,20060780,6040,6040,6040,6040,0
20231110,172200,20060780,6040,6040,6040,6040,0
20231110,172100,20060780,6040,6040,6040,6040,0
20231110,172000,20060780,6040,6040,6040,6040,0
20231110,171900,20060780,6040,6040,6040,6040,0
20231110,171800,20060780,6040,6040,6040,6040,0
20231110,171700,20060780,6040,6040,6040,6040,0
20231110,171600,20060780,6040,6040,6040,6040,0
20231110,171500,20060780,6040,6040,6040,6040,63
20231110,171400,20060780,6040,6040,6040,6040,0
20231110,171300,20060780,6040,6040,6040,6040,0
20231110,171200,20060780,6040,6040,6040,6040,0
20231110,171100,20060780,6040,6040,6040,6040,0
20231110,171000,20060780,6040,6040,6040,6040,0
20231110,170900,20060780,6040,6040,6040,6040,0
20231110,170800,20060780,6040,6040,6040,6040,0
20231110,170700,20060780,6040,6040,6040,6040,0
20231110,170600,20060780,6040,6040,6040,6040,0
20231110,170500,20060780,6040,6040,6040,6040,0
20231110,170400,20060780,6040,6040,6040,6040,0
20231110,170300,20060780,6040,6040,6040,6040,0
20231110,170200,20060780,6040,6040,6040,6040,0
20231110,170100,20060780,6040,6040,6040,6040,0
20231110,170000,20060780,6040,6040,6040,6040,0
20231110,165900,20060780,6040,6040,6040,6040,0
20231110,165800,20060780,6040,6040,6040,6040,0
20231110,165700,20060780,6040,6040,6040,6040,0
20231110,165600,20060780,6040,6040,6040,6040,0
20231110,165500,20060780,6040,6040,6040,6040,0
20231110,165400,20060780,6040,6040,6040,6040,0
20231110,165300,20060780,6040,6040,6040,6040,0
20231110,165200,20060780,6040,6040,6040,6040,0
20231110,165100,20060780,6040,6040,6040,6040,0
20231110,165000,20060780,6040,6040,6040,6040,0
20231110,164900,20060780,6040,6040,6040,6040,0
20231110,164800,20060780,6040,6040,6040,6040,0
20231110,164700,20060780,6040,6040,6040,6040,0
20231110,164600,20060780,6040,6040,6040,6040,0
20231110,164500,20060780,6040,6040,6040,6040,63
20231110,164400,20060780,6040,6040,6040,6040,0
20231110,164300,20060780,6040,6040,6040,6040,0
20231110,164200,20060780,6040,6040,6040,6040,0
20231110,164100,20060780,6040,6040,6040,6040,0
20231110,164000,20060780,6040,6040,6040,6040,0
20231110,163900,20060780,6040,6040,6040,6040,0
20231110,163800,20060780,6040,6040,6040,6040,0
20231110,163700,20060780,6040,6040,6040,6040,0
20231110,163600,20060780,6040,6040,6040,6040,0
20231110,163500,20060780,6040,6040,6040,6040,0
20231110,163400,20060780,6040,6040,6040,6040,0
20231110,163300,20060780,6040,6040,6040,6040,0
20231110,163200,20060780,6040,6040,6040,6040,0
20231110,163100,20060780,6040,6040,6040,6040,0
20231110,163000,20060780,6040,6040,6040,6040,0
20231110,162900,20060780,6040,6040,6040,6040,0
20231110,162800,20060780,6040,6040,6040,6040,0
20231110,162700,20060780,6040,6040,6040,6040,0
20231110,162600,20060780,6040,6040,6040,6040,0
20231110,162500,20060780,6040,6040,6040,6040,0
20231110,162400,20060780,6040,6040,6040,6040,0
20231110,162300,20060780,6040,6040,6040,6040,0
20231110,162200,20060780,6040,6040,6040,6040,0
20231110,162100,20060780,6040,6040,6040,6040,0
20231110,162000,20060780,6040,6040,6040,6040,0
20231110,161900,20060780,6040,6040,6040,6040,0
20231110,161800,20060780,6040,6040,6040,6040,0
20231110,161700,20060780,6040,6040,6040,6040,0
20231110,161600,20060780,6040,6040,6040,6040,0
20231110,161500,20060780,6040,6040,6040,6040,63
20231110,161400,20060780,6040,6040,6040,6040,0
20231110,161300,20060780,6040,6040,6040,6040,0
20231110,161200,20060780,6040,6040,6040,6040,0
20231110,161100,20060780,6040,6040,6040,6040,0
20231110,161000,20060780,6040,6040,6040,6040,0
20231110,160900,20060780,6040,6040,6040,6040,0
20231110,160800,20060780,6040,6040,6040,6040,0
20231110,160700,20060780,6040,6040,6040,6040,0
20231110,160600,20060780,6040,6040,6040,6040,0
20231110,160500,20060780,6040,6040,6040,6040,0
20231110,160400,20060780,6040,6040,6040,6040,0
20231110,160300,20060780,6040,6040,6040,6040,0
20231110,160200,20060780,6040,6040,6040,6040,0
20231110,160100,20060780,6040,6040,6040,6040,0
20231110,160000,20060780,6040,6040,6040,6040,0
20231110,155900,20060780,6040,6040,6040,6040,0
20231110,155800,20060780,6040,6040,6040,6040,0
20231110,155700,20060780,6040,6040,6040,6040,0
20231110,155600,20060780,6040,6040,6040,6040,0
20231110,155500,20060780,6040,6040,6040,6040,0
20231110,155400,20060780,6040,6040,6040,6040,0
20231110,155300,20060780,6040,6040,6040,6040,0
20231110,155200,20060780,6040,6040,6040,6040,0
20231110,155100,20060780,6040,6040,6040,6040,0
20231110,155000,20060780,6040,6040,6040,6040,0
20231110,154900,20060780,6040,6040,6040,6040,0
20231110,154800,20060780,6040,6040,6040,6040,0
20231110,154700,20060780,6040,6040,6040,6040,0
20231110,154600,20060780,6040,6040,6040,6040,0
20231110,154500,20060780,6040,6040,6040,6040,63
20231110,154400,20060780,6040,6040,6040,6040,0
20231110,154300,20060780,6040,6040,6040,6040,0
20231110,154200,20060780,6040,6040,6040,6040,0
20231110,154100,20060780,6040,6040,6040,6040,0
20231110,154000,20060780,6040,6040,6040,6040,0
20231110,153900,20060780,6040,6040,6040,6040,0
20231110,153800,20060780,6040,6040,6040,6040,0
20231110,153700,20060780,6040,6040,6040,6040,0
20231110,153600,20060780,6040,6040,6040,6040,0
20231110,153500,20060780,6040,6040,6040,6040,0
20231110,153400,20060780,6040,6040,6040,6040,0
20231110,153300,20060780,6040,6040,6040,6040,0
20231110,153200,20060780,6040,6040,6040,6040,0
20231110,153100,20060780,6040,6040,6040,6040,0
20231110,153000,20060780,6040,6040,6040,6040,63
20231110,152900,19680260,6000,6000,6000,6000,0
20231110,152800,19680260,6000,6000,6000,6000,0
20231110,152700,19680260,6000,6000,6000,6000,0
20231110,152600,19680260,6000,6000,6000,6000,0
20231110,152500,19680260,6000,6000,6000,6000,0
20231110,152400,19680260,6000,6000,6000,6000,0
20231110,152300,19680260,6000,6000,6000,6000,0
20231110,152200,19680260,6000,6000,6000,6000,0
20231110,152100,19680260,6000,6000,6000,6000,0
20231110,152000,19680260,6000,6000,6000,6000,0
20231110,151900,19680260,6000,6000,6000,6000,16
20231110,151800,19584260,6010,6010,6010,6010,0
20231110,151700,19584260,6010,6010,6010,6010,16
20231110,151600,19488100,6010,6010,6010,6010,10
20231110,151500,19428000,5990,6000,6000,5990,3
20231110,151400,19410020,5990,5990,5990,5990,3
20231110,151300,19392050,6010,6010,6010,6010,0
20231110,151200,19392050,6010,6000,6010,6000,17
20231110,151100,19289890,6000,6000,6000,6000,0
20231110,151000,19289890,6000,6000,6000,6000,0
20231110,150900,19289890,6000,5990,6000,5990,5
20231110,150800,19259910,5990,5990,5990,5990,3
20231110,150700,19241940,5990,5990,5990,5990,3
20231110,150600,19223970,5990,5990,5990,5990,0
20231110,150500,19223970,5990,5990,5990,5990,5
20231110,150400,19194020,5990,5990,5990,5990,0
20231110,150300,19194020,5990,5990,5990,5990,5
20231110,150200,19164070,5990,5990,5990,5990,4
20231110,150100,19140110,5990,5990,5990,5990,0
20231110,150000,19140110,5990,5990,5990,5990,28
20231110,145900,18972390,5990,5990,5990,5990,26
20231110,145800,18816650,5990,5990,5990,5990,0
20231110,145700,18816650,5990,5990,5990,5990,0
20231110,145600,18816650,5990,5990,5990,5990,9
20231110,145500,18762740,5990,5990,5990,5990,0
20231110,145400,18762740,5990,5990,5990,5990,0
20231110,145300,18762740,5990,5990,5990,5990,0
20231110,145200,18762740,5990,5990,5990,5990,61
20231110,145100,18397350,5990,5990,5990,5990,0
20231110,145000,18397350,5990,5990,5990,5990,0
20231110,144900,18397350,5990,5990,5990,5990,0
20231110,144800,18397350,5990,5990,5990,5990,59
20231110,144700,18043940,5990,5990,5990,5990,158
20231110,144600,17097520,5980,5980,5980,5980,0
20231110,144500,17097520,5980,5990,5990,5980,93
20231110,144400,16540700,5980,5980,5980,5980,142
20231110,144300,15691540,5980,5980,5980,5980,63
20231110,144200,15314800,5980,5980,5980,5980,27
20231110,144100,15153340,5980,6000,6000,5980,265
20231110,144000,13566100,5990,5990,5990,5990,0
20231110,143900,13566100,5990,6010,6010,5990,344
20231110,143800,11503710,6020,6020,6020,6020,0
20231110,143700,11503710,6020,6020,6020,6020,0
20231110,143600,11503710,6020,6020,6020,6020,0
20231110,143500,11503710,6020,6020,6020,6020,0
20231110,143400,11503710,6020,6020,6020,6020,0
20231110,143300,11503710,6020,6020,6020,6020,1
20231110,143200,11497690,6010,6010,6010,6010,0
20231110,143100,11497690,6010,6010,6010,6010,0
20231110,143000,11497690,6010,6010,6010,6010,0
20231110,142900,11497690,6010,6010,6010,6010,1
20231110,142800,11491680,6010,6010,6010,6010,0
20231110,142700,11491680,6010,6010,6010,6010,0
20231110,142600,11491680,6010,6010,6010,6010,1
20231110,142500,11485670,6020,6020,6020,6020,0
20231110,142400,11485670,6020,6020,6020,6020,3
20231110,142300,11467610,6020,6020,6020,6020,1
20231110,142200,11461590,6010,6010,6010,6010,1
20231110,142100,11455580,6010,6010,6010,6010,0
20231110,142000,11455580,6010,6010,6010,6010,7
20231110,141900,11413510,6010,6010,6010,6010,0
20231110,141800,11413510,6010,6010,6010,6010,1
20231110,141700,11407500,6010,6010,6010,6010,0
20231110,141600,11407500,6010,6010,6010,6010,0
20231110,141500,11407500,6010,6010,6010,6010,0
20231110,141400,11407500,6010,6020,6020,6010,6
20231110,141300,11371430,6020,6020,6020,6020,0
20231110,141200,11371430,6020,6020,6020,6020,33
20231110,141100,11172770,6010,6010,6010,6010,0
20231110,141000,11172770,6010,6010,6010,6010,0
20231110,140900,11172770,6010,6010,6010,6010,0
20231110,140800,11172770,6010,6010,6010,6010,0
20231110,140700,11172770,6010,6010,6010,6010,0
20231110,140600,11172770,6010,6010,6010,6010,0
20231110,140500,11172770,6010,6010,6010,6010,0
20231110,140400,11172770,6010,6010,6010,6010,0
20231110,140300,11172770,6010,6010,6010,6010,0
20231110,140200,11172770,6010,6010,6010,6010,0
20231110,140100,11172770,6010,6010,6010,6010,0
20231110,140000,11172770,6010,6010,6010,6010,0
20231110,135900,11172770,6010,6010,6010,6010,0
20231110,135800,11172770,6010,6010,6010,6010,0
20231110,135700,11172770,6010,6010,6010,6010,0
20231110,135600,11172770,6010,6010,6010,6010,2
20231110,135500,11160750,6000,6000,6000,6000,0
20231110,135400,11160750,6000,6000,6000,6000,0
20231110,135300,11160750,6000,6000,6000,6000,0
20231110,135200,11160750,6000,6000,6000,6000,0
20231110,135100,11160750,6000,6000,6000,6000,0
20231110,135000,11160750,6000,6000,6000,6000,0
20231110,134900,11160750,6000,6000,6000,6000,0
20231110,134800,11160750,6000,6000,6000,6000,0
20231110,134700,11160750,6000,6000,6000,6000,0
20231110,134600,11160750,6000,6000,6000,6000,0
20231110,134500,11160750,6000,6000,6000,6000,0
20231110,134400,11160750,6000,6000,6000,6000,0
20231110,134300,11160750,6000,6000,6000,6000,0
20231110,134200,11160750,6000,6000,6000,6000,0
20231110,134100,11160750,6000,6000,6000,6000,0
20231110,134000,11160750,6000,6000,6000,6000,0
20231110,133900,11160750,6000,6000,6000,6000,0
20231110,133800,11160750,6000,6000,6000,6000,0
20231110,133700,11160750,6000,6000,6000,6000,0
20231110,133600,11160750,6000,6000,6000,6000,0
20231110,133500,11160750,6000,6000,6000,6000,0
20231110,133400,11160750,6000,6000,6000,6000,0
20231110,133300,11160750,6000,6000,6000,6000,2
20231110,133200,11148750,6000,6000,6000,6000,0
20231110,133100,11148750,6000,6000,6000,6000,1
20231110,133000,11142750,6000,6000,6000,6000,3
20231110,132900,11124750,5990,5990,5990,5990,0
20231110,132800,11124750,5990,5990,5990,5990,0
20231110,132700,11124750,5990,5990,5990,5990,0
20231110,132600,11124750,5990,5990,5990,5990,0
20231110,132500,11124750,5990,5990,5990,5990,1
20231110,132400,11118760,5990,5990,5990,5990,0
20231110,132300,11118760,5990,5990,5990,5990,0
20231110,132200,11118760,5990,5990,5990,5990,5
20231110,132100,11088810,5990,5990,5990,5990,1
20231110,132000,11082820,6000,6000,6000,6000,31
20231110,131900,10896820,5990,5990,5990,5990,0
20231110,131800,10896820,5990,5990,5990,5990,0
20231110,131700,10896820,5990,5990,5990,5990,0
20231110,131600,10896820,5990,5990,5990,5990,0
20231110,131500,10896820,5990,5990,5990,5990,0
20231110,131400,10896820,5990,5990,5990,5990,0
20231110,131300,10896820,5990,5990,5990,5990,0
20231110,131200,10896820,5990,5990,5990,5990,0
20231110,131100,10896820,5990,5990,5990,5990,0
20231110,131000,10896820,5990,5990,5990,5990,0
20231110,130900,10896820,5990,5990,5990,5990,0
20231110,130800,10896820,5990,5990,5990,5990,0
20231110,130700,10896820,5990,5990,5990,5990,0
20231110,130600,10896820,5990,5990,5990,5990,0
20231110,130500,10896820,5990,5990,5990,5990,0
20231110,130400,10896820,5990,5990,5990,5990,0
20231110,130300,10896820,5990,5990,5990,5990,2
20231110,130200,10884840,5990,5990,5990,5990,0
20231110,130100,10884840,5990,5990,5990,5990,0
20231110,130000,10884840,5990,5990,5990,5990,0
20231110,125900,10884840,5990,5990,5990,5990,0
20231110,125800,10884840,5990,5990,5990,5990,0
20231110,125700,10884840,5990,5990,5990,5990,0
20231110,125600,10884840,5990,5990,5990,5990,0
20231110,125500,10884840,5990,5990,5990,5990,2
20231110,125400,10872860,6000,6000,6000,6000,0
20231110,125300,10872860,6000,6000,6000,6000,2
20231110,125200,10860860,5990,5990,5990,5990,0
20231110,125100,10860860,5990,5990,5990,5990,3
20231110,125000,10842890,5990,5990,5990,5990,0
20231110,124900,10842890,5990,5990,5990,5990,0
20231110,124800,10842890,5990,5990,5990,5990,0
20231110,124700,10842890,5990,5990,5990,5990,0
20231110,124600,10842890,5990,5990,5990,5990,0
20231110,124500,10842890,5990,5990,5990,5990,0
20231110,124400,10842890,5990,5990,5990,5990,0
20231110,124300,10842890,5990,5990,5990,5990,0
20231110,124200,10842890,5990,5990,5990,5990,0
20231110,124100,10842890,5990,5990,5990,5990,0
20231110,124000,10842890,5990,5990,5990,5990,0
20231110,123900,10842890,5990,5990,5990,5990,0
20231110,123800,10842890,5990,5990,5990,5990,0
20231110,123700,10842890,5990,5990,5990,5990,1
20231110,123600,10836900,5990,5990,5990,5990,0
20231110,123500,10836900,5990,5990,5990,5990,0
20231110,123400,10836900,5990,5990,5990,5990,0
20231110,123300,10836900,5990,6000,6000,5990,7
20231110,123200,10794910,6000,6000,6000,6000,1
20231110,123100,10788910,6000,6000,6000,6000,3
20231110,123000,10770910,5990,5990,5990,5990,1
20231110,122900,10764920,5990,5990,5990,5990,1
20231110,122800,10758930,5990,5990,5990,5990,0
20231110,122700,10758930,5990,6000,6000,5990,2
20231110,122600,10746940,5990,5990,5990,5990,4
20231110,122500,10722980,5990,5990,5990,5990,3
20231110,122400,10705010,5990,5990,5990,5990,2
20231110,122300,10693030,5990,5990,5990,5990,0
20231110,122200,10693030,5990,5990,5990,5990,14
20231110,122100,10609170,5990,5990,5990,5990,4
20231110,122000,10585210,5990,5990,5990,5990,9
20231110,121900,10531300,5990,5990,5990,5990,0
20231110,121800,10531300,5990,5990,5990,5990,26
20231110,121700,10375560,5990,5990,5990,5990,0
20231110,121600,10375560,5990,5990,5990,5990,7
20231110,121500,10333630,5990,5990,5990,5990,0
20231110,121400,10333630,5990,5990,5990,5990,41
20231110,121300,10088040,5990,5990,5990,5990,0
20231110,121200,10088040,5990,5990,5990,5990,8
20231110,121100,10040120,5990,5990,5990,5990,0
20231110,121000,10040120,5990,5990,5990,5990,38
20231110,120900,9812500,5990,5990,5990,5990,0
20231110,120800,9812500,5990,5990,5990,5990,9
20231110,120700,9758590,6000,6000,6000,6000,14
20231110,120600,9674590,6000,6000,6000,6000,8
20231110,120500,9626590,6000,6000,6000,6000,6
20231110,120400,9590590,6000,6000,6000,6000,7
20231110,120300,9548590,6030,6030,6030,6030,0
20231110,120200,9548590,6030,6010,6030,6010,11
20231110,120100,9482450,6030,6030,6030,6030,0
20231110,120000,9482450,6030,6030,6030,6030,0
20231110,115900,9482450,6030,6010,6030,6010,17
20231110,115800,9380130,6000,6000,6000,6000,10
20231110,115700,9320130,6000,6000,6000,5990,24
20231110,115600,9176150,6000,6000,6000,6000,0
20231110,115500,9176150,6000,6000,6000,6000,276
20231110,115400,7520150,6020,6020,6020,6020,0
20231110,115300,7520150,6020,6020,6020,6020,10
20231110,115200,7459950,6030,6030,6030,6030,0
20231110,115100,7459950,6030,6020,6030,6020,25
20231110,115000,7309370,6020,6010,6020,6010,20
20231110,114900,7189000,6000,6000,6000,6000,8
20231110,114800,7141000,6000,6000,6000,6000,16
20231110,114700,7045000,6010,6010,6010,6010,4
20231110,114600,7020960,6010,6010,6010,6010,0
20231110,114500,7020960,6010,6010,6010,6010,9
20231110,114400,6966870,6010,6010,6010,6010,32
20231110,114300,6774550,6010,6010,6010,6010,8
20231110,114200,6726470,6010,6010,6010,6010,0
20231110,114100,6726470,6010,6010,6010,6010,7
20231110,114000,6684400,6010,6010,6010,6010,19
20231110,113900,6570210,6010,6010,6010,6010,9
20231110,113800,6516120,6010,6010,6010,6010,8
20231110,113700,6468040,6010,6010,6010,6010,16
20231110,113600,6371880,6010,6010,6010,6010,0
20231110,113500,6371880,6010,6010,6010,6010,7
20231110,113400,6329810,6010,6010,6010,6010,10
20231110,113300,6269710,6000,6000,6000,6000,0
20231110,113200,6269710,6000,6000,6000,6000,0
20231110,113100,6269710,6000,6010,6010,6000,350
20231110,113000,4169130,6000,6050,6050,6000,400
20231110,112900,1765710,6050,6050,6050,6050,0
20231110,112800,1765710,6050,6050,6050,6050,1
20231110,112700,1759660,6090,6090,6090,6090,0
20231110,112600,1759660,6090,6090,6090,6090,0
20231110,112500,1759660,6090,6060,6090,6060,8
20231110,112400,1711150,6090,6090,6090,6090,10
20231110,112300,1650250,6090,6090,6090,6090,0
20231110,112200,1650250,6090,6090,6090,6090,0
20231110,112100,1650250,6090,6090,6090,6090,100
20231110,112000,1041250,6080,6080,6080,6080,0
20231110,111900,1041250,6080,6080,6080,6080,0
20231110,111800,1041250,6080,6080,6080,6080,0
20231110,111700,1041250,6080,6080,6080,6080,0
20231110,111600,1041250,6080,6080,6080,6080,0
20231110,111500,1041250,6080,6080,6080,6080,0
20231110,111400,1041250,6080,6080,6080,6080,0
20231110,111300,1041250,6080,6080,6080,6080,0
20231110,111200,1041250,6080,6080,6080,6080,0
20231110,111100,1041250,6080,6080,6080,6080,3
20231110,111000,1023010,6080,6080,6080,6080,7
20231110,110900,980450,6090,6090,6090,6090,0
20231110,110800,980450,6090,6090,6090,6090,0
20231110,110700,980450,6090,6090,6090,6090,0
20231110,110600,980450,6090,6090,6090,6090,7
20231110,110500,937820,6090,6090,6090,6090,0
20231110,110400,937820,6090,6090,6090,6090,0
20231110,110300,937820,6090,6090,6090,6090,0
20231110,110200,937820,6090,6090,6090,6090,0
20231110,110100,937820,6090,6090,6090,6090,0
20231110,110000,937820,6090,6090,6090,6090,0
20231110,105900,937820,6090,6090,6090,6090,0
20231110,105800,937820,6090,6090,6090,6090,3
20231110,105700,919550,6090,6090,6090,6090,0
20231110,105600,919550,6090,6090,6090,6090,0
20231110,105500,919550,6090,6090,6090,6090,0
20231110,105400,919550,6090,6090,6090,6090,0
20231110,105300,919550,6090,6090,6090,6090,1
20231110,105200,913460,6090,6090,6090,6090,0
20231110,105100,913460,6090,6090,6090,6090,0
20231110,105000,913460,6090,6090,6090,6090,0
20231110,104900,913460,6090,6090,6090,6090,0
20231110,104800,913460,6090,6090,6090,6090,0
20231110,104700,913460,6090,6090,6090,6090,0
20231110,104600,913460,6090,6090,6090,6090,0
20231110,104500,913460,6090,6090,6090,6090,0
20231110,104400,913460,6090,6090,6090,6090,0
20231110,104300,913460,6090,6090,6090,6090,0
20231110,104200,913460,6090,6090,6090,6090,0
20231110,104100,913460,6090,6090,6090,6090,17
20231110,104000,809930,6130,6130,6130,6130,0
20231110,103900,809930,6130,6130,6130,6130,0
20231110,103800,809930,6130,6130,6130,6130,0
20231110,103700,809930,6130,6130,6130,6130,0
20231110,103600,809930,6130,6130,6130,6130,0
20231110,103500,809930,6130,6130,6130,6130,0
20231110,103400,809930,6130,6130,6130,6130,0
20231110,103300,809930,6130,6130,6130,6130,0
20231110,103200,809930,6130,6130,6130,6130,0
20231110,103100,809930,6130,6130,6130,6130,1
20231110,103000,803800,6130,6130,6130,6130,0
20231110,102900,803800,6130,6130,6130,6130,0
20231110,102800,803800,6130,6130,6130,6130,0
20231110,102700,803800,6130,6130,6130,6130,0
20231110,102600,803800,6130,6130,6130,6130,0
20231110,102500,803800,6130,6130,6130,6130,0
20231110,102400,803800,6130,6130,6130,6130,0
20231110,102300,803800,6130,6130,6130,6130,0
20231110,102200,803800,6130,6130,6130,6130,0
20231110,102100,803800,6130,6130,6130,6130,0
20231110,102000,803800,6130,6130,6130,6130,0
20231110,101900,803800,6130,6130,6130,6130,0
20231110,101800,803800,6130,6130,6130,6130,0
20231110,101700,803800,6130,6130,6130,6130,0
20231110,101600,803800,6130,6130,6130,6130,6
20231110,101500,767020,6140,6140,6140,6140,0
20231110,101400,767020,6140,6140,6140,6140,0
20231110,101300,767020,6140,6140,6140,6140,0
20231110,101200,767020,6140,6140,6140,6140,0
20231110,101100,767020,6140,6140,6140,6140,0
20231110,101000,767020,6140,6140,6140,6140,0
20231110,100900,767020,6140,6140,6140,6140,0
20231110,100800,767020,6140,6140,6140,6140,0
20231110,100700,767020,6140,6140,6140,6140,1
20231110,100600,760880,6140,6140,6140,6140,0
20231110,100500,760880,6140,6140,6140,6140,0
20231110,100400,760880,6140,6100,6140,6100,24
20231110,100300,614430,6100,6100,6100,6100,0
20231110,100200,614430,6100,6100,6100,6100,1
20231110,100100,608330,6090,6090,6090,6090,0
20231110,100000,608330,6090,6090,6090,6090,0
20231110,095900,608330,6090,6090,6090,6090,6
20231110,095800,571790,6090,6090,6090,6090,0
20231110,095700,571790,6090,6090,6090,6090,0
20231110,095600,571790,6090,6090,6090,6090,0
20231110,095500,571790,6090,6090,6090,6090,1
20231110,095400,565700,6070,6070,6070,6070,0
20231110,095300,565700,6070,6070,6070,6070,0
20231110,095200,565700,6070,6070,6070,6070,0
20231110,095100,565700,6070,6080,6080,6070,2
20231110,095000,553550,6090,6090,6090,6090,0
20231110,094900,553550,6090,6090,6090,6090,1
20231110,094800,547460,6090,6090,6090,6090,1
20231110,094700,541370,6080,6080,6080,6080,0
20231110,094600,541370,6080,6080,6080,6080,0
20231110,094500,541370,6080,6080,6080,6080,0
20231110,094400,541370,6080,6080,6080,6080,0
20231110,094300,541370,6080,6080,6080,6080,0
20231110,094200,541370,6080,6080,6080,6080,2
20231110,094100,529210,6090,6090,6090,6090,0
20231110,094000,529210,6090,6090,6090,6090,0
20231110,093900,529210,6090,6090,6090,6090,2
20231110,093800,517030,6100,6100,6100,6100,1
20231110,093700,510930,6040,6040,6040,6040,0
20231110,093600,510930,6040,6040,6040,6040,1
20231110,093500,504890,6040,6040,6040,6040,1
20231110,093400,498850,6040,6040,6040,6040,0
20231110,093300,498850,6040,6040,6040,6040,5
20231110,093200,468650,6040,6040,6040,6040,0
20231110,093100,468650,6040,6040,6040,6040,0
20231110,093000,468650,6040,6040,6040,6040,0
20231110,092900,468650,6040,6040,6040,6040,1
20231110,092800,462610,6040,6040,6040,6040,0
20231110,092700,462610,6040,6040,6040,6040,0
20231110,092600,462610,6040,6040,6040,6040,2
20231110,092500,450530,6010,6010,6010,6010,0
20231110,092400,450530,6010,6010,6010,6010,0
20231110,092300,450530,6010,6010,6010,6010,0
20231110,092200,450530,6010,6010,6010,6010,0
20231110,092100,450530,6010,6010,6010,6010,0
20231110,092000,450530,6010,6010,6010,6010,0
20231110,091900,450530,6010,6010,6010,6010,0
20231110,091800,450530,6010,6010,6010,6010,0
20231110,091700,450530,6010,6010,6010,6010,0
20231110,091600,450530,6010,6010,6010,6010,1
20231110,091500,444520,6010,6010,6010,6010,0
20231110,091400,444520,6010,6010,6010,6010,0
20231110,091300,444520,6010,6010,6010,6010,0
20231110,091200,444520,6010,6010,6010,6010,8
20231110,091100,396440,6010,6010,6010,6010,18
20231110,091000,288260,6010,6010,6010,6010,0
20231110,090900,288260,6010,6010,6010,6010,15
20231110,090800,198110,6000,6000,6000,6000,0
20231110,090700,198110,6000,6000,6000,6000,10
20231110,090600,138110,6000,6000,6000,6000,8
20231110,090500,90110,6000,6000,6000,6000,0
20231110,090400,90110,6000,6000,6000,6000,0
20231110,090300,90110,6000,6010,6010,6000,11
20231110,090200,24100,6020,6020,6020,6020,1
20231110,090100,18080,6020,6020,6020,6020,0
20231110,090000,18080,6020,6030,6030,6020,3