KissMeData/191420/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,202800,91417400,7810,7810,7810,7810,639
20231113,202700,91417400,7810,7810,7810,7810,0
20231113,202600,91417400,7810,7810,7810,7810,0
20231113,202500,91417400,7810,7810,7810,7810,0
20231113,202400,91417400,7810,7810,7810,7810,0
20231113,202300,91417400,7810,7810,7810,7810,0
20231113,202200,91417400,7810,7810,7810,7810,0
20231113,202100,91417400,7810,7810,7810,7810,0
20231113,202000,91417400,7810,7810,7810,7810,0
20231113,201900,91417400,7810,7810,7810,7810,0
20231113,201800,91417400,7810,7810,7810,7810,0
20231113,201700,91417400,7810,7810,7810,7810,0
20231113,201600,91417400,7810,7810,7810,7810,0
20231113,201500,91417400,7810,7810,7810,7810,0
20231113,201400,91417400,7810,7810,7810,7810,0
20231113,201300,91417400,7810,7810,7810,7810,0
20231113,201200,91417400,7810,7810,7810,7810,0
20231113,201100,91417400,7810,7810,7810,7810,0
20231113,201000,91417400,7810,7810,7810,7810,0
20231113,200900,91417400,7810,7810,7810,7810,0
20231113,200800,91417400,7810,7810,7810,7810,0
20231113,200700,91417400,7810,7810,7810,7810,0
20231113,200600,91417400,7810,7810,7810,7810,0
20231113,200500,91417400,7810,7810,7810,7810,0
20231113,200400,91417400,7810,7810,7810,7810,0
20231113,200300,91417400,7810,7810,7810,7810,0
20231113,200200,91417400,7810,7810,7810,7810,0
20231113,200100,91417400,7810,7810,7810,7810,0
20231113,200000,91417400,7810,7810,7810,7810,0
20231113,195900,91417400,7810,7810,7810,7810,0
20231113,195800,91417400,7810,7810,7810,7810,639
20231113,195700,91417400,7810,7810,7810,7810,0
20231113,195600,91417400,7810,7810,7810,7810,0
20231113,195500,91417400,7810,7810,7810,7810,0
20231113,195400,91417400,7810,7810,7810,7810,0
20231113,195300,91417400,7810,7810,7810,7810,0
20231113,195200,91417400,7810,7810,7810,7810,0
20231113,195100,91417400,7810,7810,7810,7810,0
20231113,195000,91417400,7810,7810,7810,7810,0
20231113,194900,91417400,7810,7810,7810,7810,0
20231113,194800,91417400,7810,7810,7810,7810,0
20231113,194700,91417400,7810,7810,7810,7810,0
20231113,194600,91417400,7810,7810,7810,7810,0
20231113,194500,91417400,7810,7810,7810,7810,0
20231113,194400,91417400,7810,7810,7810,7810,0
20231113,194300,91417400,7810,7810,7810,7810,0
20231113,194200,91417400,7810,7810,7810,7810,0
20231113,194100,91417400,7810,7810,7810,7810,0
20231113,194000,91417400,7810,7810,7810,7810,0
20231113,193900,91417400,7810,7810,7810,7810,0
20231113,193800,91417400,7810,7810,7810,7810,0
20231113,193700,91417400,7810,7810,7810,7810,0
20231113,193600,91417400,7810,7810,7810,7810,0
20231113,193500,91417400,7810,7810,7810,7810,0
20231113,193400,91417400,7810,7810,7810,7810,0
20231113,193300,91417400,7810,7810,7810,7810,0
20231113,193200,91417400,7810,7810,7810,7810,0
20231113,193100,91417400,7810,7810,7810,7810,0
20231113,193000,91417400,7810,7810,7810,7810,0
20231113,192900,91417400,7810,7810,7810,7810,0
20231113,192800,91417400,7810,7810,7810,7810,639
20231113,192700,91417400,7810,7810,7810,7810,0
20231113,192600,91417400,7810,7810,7810,7810,0
20231113,192500,91417400,7810,7810,7810,7810,0
20231113,192400,91417400,7810,7810,7810,7810,0
20231113,192300,91417400,7810,7810,7810,7810,0
20231113,192200,91417400,7810,7810,7810,7810,0
20231113,192100,91417400,7810,7810,7810,7810,0
20231113,192000,91417400,7810,7810,7810,7810,0
20231113,191900,91417400,7810,7810,7810,7810,0
20231113,191800,91417400,7810,7810,7810,7810,0
20231113,191700,91417400,7810,7810,7810,7810,0
20231113,191600,91417400,7810,7810,7810,7810,0
20231113,191500,91417400,7810,7810,7810,7810,0
20231113,191400,91417400,7810,7810,7810,7810,0
20231113,191300,91417400,7810,7810,7810,7810,0
20231113,191200,91417400,7810,7810,7810,7810,0
20231113,191100,91417400,7810,7810,7810,7810,0
20231113,191000,91417400,7810,7810,7810,7810,0
20231113,190900,91417400,7810,7810,7810,7810,0
20231113,190800,91417400,7810,7810,7810,7810,0
20231113,190700,91417400,7810,7810,7810,7810,0
20231113,190600,91417400,7810,7810,7810,7810,0
20231113,190500,91417400,7810,7810,7810,7810,0
20231113,190400,91417400,7810,7810,7810,7810,0
20231113,190300,91417400,7810,7810,7810,7810,0
20231113,190200,91417400,7810,7810,7810,7810,0
20231113,190100,91417400,7810,7810,7810,7810,0
20231113,190000,91417400,7810,7810,7810,7810,0
20231113,185900,91417400,7810,7810,7810,7810,0
20231113,185800,91417400,7810,7810,7810,7810,639
20231113,185700,91417400,7810,7810,7810,7810,0
20231113,185600,91417400,7810,7810,7810,7810,0
20231113,185500,91417400,7810,7810,7810,7810,0
20231113,185400,91417400,7810,7810,7810,7810,0
20231113,185300,91417400,7810,7810,7810,7810,0
20231113,185200,91417400,7810,7810,7810,7810,0
20231113,185100,91417400,7810,7810,7810,7810,0
20231113,185000,91417400,7810,7810,7810,7810,0
20231113,184900,91417400,7810,7810,7810,7810,0
20231113,184800,91417400,7810,7810,7810,7810,0
20231113,184700,91417400,7810,7810,7810,7810,0
20231113,184600,91417400,7810,7810,7810,7810,0
20231113,184500,91417400,7810,7810,7810,7810,0
20231113,184400,91417400,7810,7810,7810,7810,0
20231113,184300,91417400,7810,7810,7810,7810,0
20231113,184200,91417400,7810,7810,7810,7810,0
20231113,184100,91417400,7810,7810,7810,7810,0
20231113,184000,91417400,7810,7810,7810,7810,0
20231113,183900,91417400,7810,7810,7810,7810,0
20231113,183800,91417400,7810,7810,7810,7810,0
20231113,183700,91417400,7810,7810,7810,7810,0
20231113,183600,91417400,7810,7810,7810,7810,0
20231113,183500,91417400,7810,7810,7810,7810,0
20231113,183400,91417400,7810,7810,7810,7810,0
20231113,183300,91417400,7810,7810,7810,7810,0
20231113,183200,91417400,7810,7810,7810,7810,0
20231113,183100,91417400,7810,7810,7810,7810,0
20231113,183000,91417400,7810,7810,7810,7810,0
20231113,182900,91417400,7810,7810,7810,7810,0
20231113,182800,91417400,7810,7810,7810,7810,639
20231113,182700,91417400,7810,7810,7810,7810,0
20231113,182600,91417400,7810,7810,7810,7810,0
20231113,182500,91417400,7810,7810,7810,7810,0
20231113,182400,91417400,7810,7810,7810,7810,0
20231113,182300,91417400,7810,7810,7810,7810,0
20231113,182200,91417400,7810,7810,7810,7810,0
20231113,182100,91417400,7810,7810,7810,7810,0
20231113,182000,91417400,7810,7810,7810,7810,0
20231113,181900,91417400,7810,7810,7810,7810,0
20231113,181800,91417400,7810,7810,7810,7810,0
20231113,181700,91417400,7810,7810,7810,7810,0
20231113,181600,91417400,7810,7810,7810,7810,0
20231113,181500,91417400,7810,7810,7810,7810,0
20231113,181400,91417400,7810,7810,7810,7810,0
20231113,181300,91417400,7810,7810,7810,7810,0
20231113,181200,91417400,7810,7810,7810,7810,0
20231113,181100,91417400,7810,7810,7810,7810,0
20231113,181000,91417400,7810,7810,7810,7810,0
20231113,180900,91417400,7810,7810,7810,7810,0
20231113,180800,91417400,7810,7810,7810,7810,0
20231113,180700,91417400,7810,7810,7810,7810,0
20231113,180600,91417400,7810,7810,7810,7810,0
20231113,180500,91417400,7810,7810,7810,7810,0
20231113,180400,91417400,7810,7810,7810,7810,0
20231113,180300,91417400,7810,7810,7810,7810,0
20231113,180200,91417400,7810,7810,7810,7810,0
20231113,180100,91417400,7810,7810,7810,7810,0
20231113,180000,91417400,7810,7810,7810,7810,0
20231113,175900,91417400,7810,7810,7810,7810,0
20231113,175800,91417400,7810,7810,7810,7810,639
20231113,175700,91417400,7810,7810,7810,7810,0
20231113,175600,91417400,7810,7810,7810,7810,0
20231113,175500,91417400,7810,7810,7810,7810,0
20231113,175400,91417400,7810,7810,7810,7810,0
20231113,175300,91417400,7810,7810,7810,7810,0
20231113,175200,91417400,7810,7810,7810,7810,0
20231113,175100,91417400,7810,7810,7810,7810,0
20231113,175000,91417400,7810,7810,7810,7810,0
20231113,174900,91417400,7810,7810,7810,7810,0
20231113,174800,91417400,7810,7810,7810,7810,0
20231113,174700,91417400,7810,7810,7810,7810,0
20231113,174600,91417400,7810,7810,7810,7810,0
20231113,174500,91417400,7810,7810,7810,7810,0
20231113,174400,91417400,7810,7810,7810,7810,0
20231113,174300,91417400,7810,7810,7810,7810,0
20231113,174200,91417400,7810,7810,7810,7810,0
20231113,174100,91417400,7810,7810,7810,7810,0
20231113,174000,91417400,7810,7810,7810,7810,0
20231113,173900,91417400,7810,7810,7810,7810,0
20231113,173800,91417400,7810,7810,7810,7810,0
20231113,173700,91417400,7810,7810,7810,7810,0
20231113,173600,91417400,7810,7810,7810,7810,0
20231113,173500,91417400,7810,7810,7810,7810,0
20231113,173400,91417400,7810,7810,7810,7810,0
20231113,173300,91417400,7810,7810,7810,7810,0
20231113,173200,91417400,7810,7810,7810,7810,0
20231113,173100,91417400,7810,7810,7810,7810,0
20231113,173000,91417400,7810,7810,7810,7810,0
20231113,172900,91417400,7810,7810,7810,7810,0
20231113,172800,91417400,7810,7810,7810,7810,639
20231113,172700,91417400,7810,7810,7810,7810,0
20231113,172600,91417400,7810,7810,7810,7810,0
20231113,172500,91417400,7810,7810,7810,7810,0
20231113,172400,91417400,7810,7810,7810,7810,0
20231113,172300,91417400,7810,7810,7810,7810,0
20231113,172200,91417400,7810,7810,7810,7810,0
20231113,172100,91417400,7810,7810,7810,7810,0
20231113,172000,91417400,7810,7810,7810,7810,0
20231113,171900,91417400,7810,7810,7810,7810,0
20231113,171800,91417400,7810,7810,7810,7810,0
20231113,171700,91417400,7810,7810,7810,7810,0
20231113,171600,91417400,7810,7810,7810,7810,0
20231113,171500,91417400,7810,7810,7810,7810,0
20231113,171400,91417400,7810,7810,7810,7810,0
20231113,171300,91417400,7810,7810,7810,7810,0
20231113,171200,91417400,7810,7810,7810,7810,0
20231113,171100,91417400,7810,7810,7810,7810,0
20231113,171000,91417400,7810,7810,7810,7810,0
20231113,170900,91417400,7810,7810,7810,7810,0
20231113,170800,91417400,7810,7810,7810,7810,0
20231113,170700,91417400,7810,7810,7810,7810,0
20231113,170600,91417400,7810,7810,7810,7810,0
20231113,170500,91417400,7810,7810,7810,7810,0
20231113,170400,91417400,7810,7810,7810,7810,0
20231113,170300,91417400,7810,7810,7810,7810,0
20231113,170200,91417400,7810,7810,7810,7810,0
20231113,170100,91417400,7810,7810,7810,7810,0
20231113,170000,91417400,7810,7810,7810,7810,0
20231113,165900,91417400,7810,7810,7810,7810,0
20231113,165800,91417400,7810,7810,7810,7810,639
20231113,165700,91417400,7810,7810,7810,7810,0
20231113,165600,91417400,7810,7810,7810,7810,0
20231113,165500,91417400,7810,7810,7810,7810,0
20231113,165400,91417400,7810,7810,7810,7810,0
20231113,165300,91417400,7810,7810,7810,7810,0
20231113,165200,91417400,7810,7810,7810,7810,0
20231113,165100,91417400,7810,7810,7810,7810,0
20231113,165000,91417400,7810,7810,7810,7810,0
20231113,164900,91417400,7810,7810,7810,7810,0
20231113,164800,91417400,7810,7810,7810,7810,0
20231113,164700,91417400,7810,7810,7810,7810,0
20231113,164600,91417400,7810,7810,7810,7810,0
20231113,164500,91417400,7810,7810,7810,7810,0
20231113,164400,91417400,7810,7810,7810,7810,0
20231113,164300,91417400,7810,7810,7810,7810,0
20231113,164200,91417400,7810,7810,7810,7810,0
20231113,164100,91417400,7810,7810,7810,7810,0
20231113,164000,91417400,7810,7810,7810,7810,0
20231113,163900,91417400,7810,7810,7810,7810,0
20231113,163800,91417400,7810,7810,7810,7810,0
20231113,163700,91417400,7810,7810,7810,7810,0
20231113,163600,91417400,7810,7810,7810,7810,0
20231113,163500,91417400,7810,7810,7810,7810,0
20231113,163400,91417400,7810,7810,7810,7810,0
20231113,163300,91417400,7810,7810,7810,7810,0
20231113,163200,91417400,7810,7810,7810,7810,0
20231113,163100,91417400,7810,7810,7810,7810,0
20231113,163000,91417400,7810,7810,7810,7810,0
20231113,162900,91417400,7810,7810,7810,7810,0
20231113,162800,91417400,7810,7810,7810,7810,639
20231113,162700,91417400,7810,7810,7810,7810,0
20231113,162600,91417400,7810,7810,7810,7810,0
20231113,162500,91417400,7810,7810,7810,7810,0
20231113,162400,91417400,7810,7810,7810,7810,0
20231113,162300,91417400,7810,7810,7810,7810,0
20231113,162200,91417400,7810,7810,7810,7810,0
20231113,162100,91417400,7810,7810,7810,7810,0
20231113,162000,91417400,7810,7810,7810,7810,0
20231113,161900,91417400,7810,7810,7810,7810,0
20231113,161800,91417400,7810,7810,7810,7810,0
20231113,161700,91417400,7810,7810,7810,7810,0
20231113,161600,91417400,7810,7810,7810,7810,0
20231113,161500,91417400,7810,7810,7810,7810,0
20231113,161400,91417400,7810,7810,7810,7810,0
20231113,161300,91417400,7810,7810,7810,7810,0
20231113,161200,91417400,7810,7810,7810,7810,0
20231113,161100,91417400,7810,7810,7810,7810,0
20231113,161000,91417400,7810,7810,7810,7810,0
20231113,160900,91417400,7810,7810,7810,7810,0
20231113,160800,91417400,7810,7810,7810,7810,0
20231113,160700,91417400,7810,7810,7810,7810,0
20231113,160600,91417400,7810,7810,7810,7810,0
20231113,160500,91417400,7810,7810,7810,7810,0
20231113,160400,91417400,7810,7810,7810,7810,0
20231113,160300,91417400,7810,7810,7810,7810,0
20231113,160200,91417400,7810,7810,7810,7810,0
20231113,160100,91417400,7810,7810,7810,7810,0
20231113,160000,91417400,7810,7810,7810,7810,0
20231113,155900,91417400,7810,7810,7810,7810,0
20231113,155800,91417400,7810,7810,7810,7810,639
20231113,155700,91417400,7810,7810,7810,7810,0
20231113,155600,91417400,7810,7810,7810,7810,0
20231113,155500,91417400,7810,7810,7810,7810,0
20231113,155400,91417400,7810,7810,7810,7810,0
20231113,155300,91417400,7810,7810,7810,7810,0
20231113,155200,91417400,7810,7810,7810,7810,0
20231113,155100,91417400,7810,7810,7810,7810,0
20231113,155000,91417400,7810,7810,7810,7810,0
20231113,154900,91417400,7810,7810,7810,7810,0
20231113,154800,91417400,7810,7810,7810,7810,0
20231113,154700,91417400,7810,7810,7810,7810,0
20231113,154600,91417400,7810,7810,7810,7810,0
20231113,154500,91417400,7810,7810,7810,7810,0
20231113,154400,91417400,7810,7810,7810,7810,0
20231113,154300,91417400,7810,7810,7810,7810,0
20231113,154200,91417400,7810,7810,7810,7810,0
20231113,154100,91417400,7810,7810,7810,7810,0
20231113,154000,91417400,7810,7810,7810,7810,0
20231113,153900,91417400,7810,7810,7810,7810,0
20231113,153800,91417400,7810,7810,7810,7810,0
20231113,153700,91417400,7810,7810,7810,7810,0
20231113,153600,91417400,7810,7810,7810,7810,0
20231113,153500,91417400,7810,7810,7810,7810,0
20231113,153400,91417400,7810,7810,7810,7810,0
20231113,153300,91417400,7810,7810,7810,7810,0
20231113,153200,91417400,7810,7810,7810,7810,0
20231113,153100,91417400,7810,7810,7810,7810,0
20231113,153000,91417400,7810,7810,7810,7810,639
20231113,152900,86426810,7810,7810,7810,7810,0
20231113,152800,86426810,7810,7810,7810,7810,0
20231113,152700,86426810,7810,7810,7810,7810,0
20231113,152600,86426810,7810,7810,7810,7810,0
20231113,152500,86426810,7810,7810,7810,7810,0
20231113,152400,86426810,7810,7810,7810,7810,0
20231113,152300,86426810,7810,7810,7810,7810,0
20231113,152200,86426810,7810,7810,7810,7810,0
20231113,152100,86426810,7810,7810,7810,7810,0
20231113,152000,86426810,7810,7810,7810,7810,0
20231113,151900,86426810,7810,7810,7810,7810,5
20231113,151800,86387760,7800,7800,7800,7800,7
20231113,151700,86333160,7780,7850,7850,7780,1535
20231113,151600,74319640,7850,7850,7850,7850,4
20231113,151500,74288240,7860,7860,7860,7860,54
20231113,151400,73863800,7860,7860,7860,7860,2
20231113,151300,73848080,7850,7850,7850,7850,0
20231113,151200,73848080,7850,7850,7850,7850,0
20231113,151100,73848080,7850,7850,7850,7850,0
20231113,151000,73848080,7850,7850,7850,7850,161
20231113,150900,72584230,7850,7850,7850,7850,0
20231113,150800,72584230,7850,7850,7850,7850,36
20231113,150700,72301630,7850,7850,7850,7850,124
20231113,150600,71328230,7850,7850,7850,7850,1
20231113,150500,71320380,7850,7850,7850,7850,0
20231113,150400,71320380,7850,7870,7870,7850,880
20231113,150300,64398700,7870,7870,7870,7870,8
20231113,150200,64335740,7870,7870,7870,7870,7
20231113,150100,64280650,7880,7880,7880,7880,108
20231113,150000,63429610,7880,7880,7880,7880,1
20231113,145900,63421730,7880,7880,7880,7880,1
20231113,145800,63413850,7880,7880,7880,7880,37
20231113,145700,63122290,7880,7890,7890,7880,222
20231113,145600,61372080,7890,7890,7890,7890,19
20231113,145500,61222170,7900,7900,7900,7900,280
20231113,145400,59010170,7910,7910,7910,7910,0
20231113,145300,59010170,7910,7910,7910,7910,0
20231113,145200,59010170,7910,7910,7910,7910,0
20231113,145100,59010170,7910,7910,7910,7910,0
20231113,145000,59010170,7910,7920,7920,7910,5
20231113,144900,58970590,7910,7910,7910,7910,2
20231113,144800,58954770,7900,7910,7910,7900,7
20231113,144700,58899460,7900,7900,7900,7900,0
20231113,144600,58899460,7900,7910,7910,7900,254
20231113,144500,56890710,7920,7940,7940,7920,1850
20231113,144400,42220570,7940,7940,7940,7940,0
20231113,144300,42220570,7940,7940,7940,7940,0
20231113,144200,42220570,7940,7940,7940,7940,0
20231113,144100,42220570,7940,7940,7940,7940,0
20231113,144000,42220570,7940,7940,7940,7940,0
20231113,143900,42220570,7940,7940,7940,7940,0
20231113,143800,42220570,7940,7940,7940,7940,0
20231113,143700,42220570,7940,7940,7940,7940,2
20231113,143600,42204690,7950,7950,7950,7950,2
20231113,143500,42188790,7950,7960,7960,7950,17
20231113,143400,42053490,7970,7970,7970,7970,0
20231113,143300,42053490,7970,7970,7970,7970,0
20231113,143200,42053490,7970,7970,7970,7970,0
20231113,143100,42053490,7970,7970,7970,7970,0
20231113,143000,42053490,7970,7970,7970,7970,0
20231113,142900,42053490,7970,7970,7970,7970,0
20231113,142800,42053490,7970,7970,7970,7970,0
20231113,142700,42053490,7970,7970,7970,7970,0
20231113,142600,42053490,7970,7970,7970,7970,1
20231113,142500,42045520,7960,7960,7960,7960,0
20231113,142400,42045520,7960,7960,7960,7960,0
20231113,142300,42045520,7960,7960,7960,7960,0
20231113,142200,42045520,7960,7960,7960,7960,0
20231113,142100,42045520,7960,7960,7960,7960,0
20231113,142000,42045520,7960,7960,7960,7960,0
20231113,141900,42045520,7960,7960,7960,7960,0
20231113,141800,42045520,7960,7960,7960,7960,0
20231113,141700,42045520,7960,7960,7960,7960,5
20231113,141600,42005720,7960,7960,7960,7960,2
20231113,141500,41989800,7970,7960,7970,7960,5
20231113,141400,41949990,7960,7960,7960,7960,34
20231113,141300,41679350,7970,7970,7970,7970,0
20231113,141200,41679350,7970,7970,7970,7970,0
20231113,141100,41679350,7970,7970,7970,7970,0
20231113,141000,41679350,7970,7970,7970,7970,0
20231113,140900,41679350,7970,7970,7970,7970,0
20231113,140800,41679350,7970,7970,7970,7970,0
20231113,140700,41679350,7970,7970,7970,7970,0
20231113,140600,41679350,7970,7970,7970,7970,0
20231113,140500,41679350,7970,7970,7970,7970,1
20231113,140400,41671380,7960,7960,7960,7960,0
20231113,140300,41671380,7960,7960,7960,7960,0
20231113,140200,41671380,7960,7960,7960,7960,0
20231113,140100,41671380,7960,7960,7960,7960,0
20231113,140000,41671380,7960,7960,7960,7960,1
20231113,135900,41663420,7960,7960,7960,7960,10
20231113,135800,41583820,7970,7970,7970,7970,10
20231113,135700,41504120,7980,7980,7980,7980,61
20231113,135600,41017340,7980,7980,7980,7980,1
20231113,135500,41009360,7980,7980,7980,7980,0
20231113,135400,41009360,7980,7980,7980,7980,0
20231113,135300,41009360,7980,7980,7980,7980,8
20231113,135200,40945520,7990,7990,7990,7990,0
20231113,135100,40945520,7990,7990,7990,7990,0
20231113,135000,40945520,7990,7990,7990,7990,0
20231113,134900,40945520,7990,7990,7990,7990,0
20231113,134800,40945520,7990,7990,7990,7990,0
20231113,134700,40945520,7990,7990,7990,7990,0
20231113,134600,40945520,7990,7990,7990,7990,0
20231113,134500,40945520,7990,7990,7990,7990,0
20231113,134400,40945520,7990,7990,7990,7990,0
20231113,134300,40945520,7990,7990,7990,7990,0
20231113,134200,40945520,7990,7990,7990,7990,0
20231113,134100,40945520,7990,7990,7990,7990,0
20231113,134000,40945520,7990,7980,7990,7980,2
20231113,133900,40929550,7980,7980,7980,7980,1
20231113,133800,40921570,7990,7980,7990,7980,11
20231113,133700,40833770,7980,7980,7980,7980,16
20231113,133600,40706090,7980,7970,7980,7970,103
20231113,133500,39884260,7980,7980,7980,7980,100
20231113,133400,39086260,7980,7980,7980,7980,0
20231113,133300,39086260,7980,7980,7980,7980,0
20231113,133200,39086260,7980,7980,7980,7980,0
20231113,133100,39086260,7980,7980,7980,7980,1
20231113,133000,39078280,7970,7970,7970,7970,0
20231113,132900,39078280,7970,7970,7970,7970,0
20231113,132800,39078280,7970,7970,7970,7970,0
20231113,132700,39078280,7970,7970,7970,7970,12
20231113,132600,38982640,7970,7970,7970,7970,5
20231113,132500,38942790,7970,7970,7970,7970,5
20231113,132400,38902940,7970,7970,7970,7970,78
20231113,132300,38281280,7970,7970,7970,7970,0
20231113,132200,38281280,7970,7970,7970,7970,0
20231113,132100,38281280,7970,7970,7970,7970,0
20231113,132000,38281280,7970,7970,7970,7970,0
20231113,131900,38281280,7970,7970,7970,7970,0
20231113,131800,38281280,7970,7970,7970,7970,50
20231113,131700,37882780,7970,7970,7970,7970,0
20231113,131600,37882780,7970,7970,7970,7970,0
20231113,131500,37882780,7970,7970,7970,7970,0
20231113,131400,37882780,7970,7970,7970,7970,0
20231113,131300,37882780,7970,7970,7970,7970,0
20231113,131200,37882780,7970,7970,7970,7970,0
20231113,131100,37882780,7970,7970,7970,7970,0
20231113,131000,37882780,7970,7970,7970,7970,0
20231113,130900,37882780,7970,7970,7970,7970,0
20231113,130800,37882780,7970,7970,7970,7970,0
20231113,130700,37882780,7970,7970,7970,7970,0
20231113,130600,37882780,7970,7970,7970,7970,0
20231113,130500,37882780,7970,7970,7970,7970,0
20231113,130400,37882780,7970,7970,7970,7970,0
20231113,130300,37882780,7970,7970,7970,7970,0
20231113,130200,37882780,7970,7970,7970,7970,0
20231113,130100,37882780,7970,7970,7970,7970,0
20231113,130000,37882780,7970,7970,7970,7970,0
20231113,125900,37882780,7970,7970,7970,7970,0
20231113,125800,37882780,7970,7970,7970,7970,0
20231113,125700,37882780,7970,7970,7970,7970,0
20231113,125600,37882780,7970,7970,7970,7970,0
20231113,125500,37882780,7970,7970,7970,7970,0
20231113,125400,37882780,7970,7970,7970,7970,0
20231113,125300,37882780,7970,7970,7970,7970,0
20231113,125200,37882780,7970,7970,7970,7970,0
20231113,125100,37882780,7970,7970,7970,7970,1
20231113,125000,37874810,7950,7940,7950,7940,8
20231113,124900,37811270,7930,7930,7930,7930,0
20231113,124800,37811270,7930,7930,7930,7930,0
20231113,124700,37811270,7930,7930,7930,7930,0
20231113,124600,37811270,7930,7930,7930,7930,0
20231113,124500,37811270,7930,7930,7930,7930,3
20231113,124400,37787480,7930,7930,7930,7930,3
20231113,124300,37763690,7930,7940,7940,7930,44
20231113,124200,37414370,7940,7940,7940,7940,5
20231113,124100,37374670,7940,7940,7940,7940,0
20231113,124000,37374670,7940,7940,7940,7940,0
20231113,123900,37374670,7940,7940,7940,7940,0
20231113,123800,37374670,7940,7940,7940,7940,0
20231113,123700,37374670,7940,7940,7940,7940,0
20231113,123600,37374670,7940,7940,7940,7940,0
20231113,123500,37374670,7940,7940,7940,7940,0
20231113,123400,37374670,7940,7940,7940,7940,0
20231113,123300,37374670,7940,7940,7940,7940,0
20231113,123200,37374670,7940,7940,7940,7940,0
20231113,123100,37374670,7940,7940,7940,7940,0
20231113,123000,37374670,7940,7940,7940,7940,0
20231113,122900,37374670,7940,7940,7940,7940,0
20231113,122800,37374670,7940,7940,7940,7940,0
20231113,122700,37374670,7940,7940,7940,7940,0
20231113,122600,37374670,7940,7940,7940,7940,11
20231113,122500,37287330,7950,7950,7950,7950,0
20231113,122400,37287330,7950,7950,7950,7950,0
20231113,122300,37287330,7950,7950,7950,7950,0
20231113,122200,37287330,7950,7950,7950,7950,0
20231113,122100,37287330,7950,7950,7950,7950,0
20231113,122000,37287330,7950,7950,7950,7950,0
20231113,121900,37287330,7950,7950,7950,7950,0
20231113,121800,37287330,7950,7950,7950,7950,5
20231113,121700,37247580,7950,7940,7950,7940,2
20231113,121600,37231690,7940,7940,7940,7940,6
20231113,121500,37184050,7930,7930,7930,7930,0
20231113,121400,37184050,7930,7930,7930,7920,39
20231113,121300,36874790,7930,7930,7930,7930,11
20231113,121200,36787560,7920,7920,7920,7910,204
20231113,121100,35172450,7920,7920,7920,7920,224
20231113,121000,33398370,7920,7930,7930,7920,91
20231113,120900,32676860,7930,7930,7930,7930,6
20231113,120800,32629280,7940,7940,7940,7940,0
20231113,120700,32629280,7940,7950,7950,7940,242
20231113,120600,30706710,7950,7950,7950,7950,0
20231113,120500,30706710,7950,7950,7950,7950,0
20231113,120400,30706710,7950,7950,7950,7950,0
20231113,120300,30706710,7950,7950,7950,7950,0
20231113,120200,30706710,7950,7950,7950,7950,0
20231113,120100,30706710,7950,7950,7950,7950,0
20231113,120000,30706710,7950,7950,7950,7950,0
20231113,115900,30706710,7950,7950,7950,7950,0
20231113,115800,30706710,7950,7950,7950,7950,0
20231113,115700,30706710,7950,7950,7950,7950,0
20231113,115600,30706710,7950,7950,7950,7950,0
20231113,115500,30706710,7950,7950,7950,7950,0
20231113,115400,30706710,7950,7950,7950,7950,0
20231113,115300,30706710,7950,7950,7950,7950,0
20231113,115200,30706710,7950,7950,7950,7950,0
20231113,115100,30706710,7950,7950,7950,7950,0
20231113,115000,30706710,7950,7950,7950,7950,0
20231113,114900,30706710,7950,7950,7950,7950,0
20231113,114800,30706710,7950,7950,7950,7950,0
20231113,114700,30706710,7950,7950,7950,7950,0
20231113,114600,30706710,7950,7950,7950,7950,0
20231113,114500,30706710,7950,7950,7950,7950,0
20231113,114400,30706710,7950,7950,7950,7950,0
20231113,114300,30706710,7950,7950,7950,7950,0
20231113,114200,30706710,7950,7950,7950,7950,0
20231113,114100,30706710,7950,7950,7950,7950,0
20231113,114000,30706710,7950,7950,7950,7950,0
20231113,113900,30706710,7950,7950,7950,7950,9
20231113,113800,30635160,7950,7950,7950,7950,212
20231113,113700,28949760,7950,7950,7950,7950,1
20231113,113600,28941810,7950,7950,7950,7950,0
20231113,113500,28941810,7950,7950,7950,7950,0
20231113,113400,28941810,7950,7950,7950,7950,0
20231113,113300,28941810,7950,7950,7950,7950,0
20231113,113200,28941810,7950,7950,7950,7950,1
20231113,113100,28933860,7950,7950,7950,7950,0
20231113,113000,28933860,7950,7950,7950,7950,0
20231113,112900,28933860,7950,7950,7950,7950,0
20231113,112800,28933860,7950,7950,7950,7950,0
20231113,112700,28933860,7950,7950,7950,7950,23
20231113,112600,28751010,7950,7960,7970,7950,701
20231113,112500,23176020,7980,7960,7980,7960,61
20231113,112400,22689520,7970,7980,7980,7970,93
20231113,112300,21947410,7970,7970,7970,7970,0
20231113,112200,21947410,7970,7970,7970,7970,0
20231113,112100,21947410,7970,7970,7970,7970,0
20231113,112000,21947410,7970,7970,7970,7970,0
20231113,111900,21947410,7970,7970,7970,7970,0
20231113,111800,21947410,7970,7970,7970,7970,0
20231113,111700,21947410,7970,7970,7970,7970,0
20231113,111600,21947410,7970,7970,7970,7970,0
20231113,111500,21947410,7970,7970,7970,7970,0
20231113,111400,21947410,7970,7970,7970,7970,3
20231113,111300,21923500,7970,7980,7980,7970,11
20231113,111200,21835810,7960,7960,7960,7960,0
20231113,111100,21835810,7960,7970,7970,7960,141
20231113,111000,20713440,7970,7980,7980,7970,112
20231113,110900,19819900,7980,7980,7980,7980,5
20231113,110800,19780000,7990,7980,7990,7980,12
20231113,110700,19684180,7980,7990,7990,7980,49
20231113,110600,19292690,8000,8000,8000,8000,0
20231113,110500,19292690,8000,8000,8000,8000,0
20231113,110400,19292690,8000,8000,8000,8000,0
20231113,110300,19292690,8000,8000,8000,8000,0
20231113,110200,19292690,8000,8000,8000,8000,10
20231113,110100,19212690,8040,8040,8040,8040,0
20231113,110000,19212690,8040,8040,8040,8040,0
20231113,105900,19212690,8040,8040,8040,8040,0
20231113,105800,19212690,8040,8040,8040,8040,1
20231113,105700,19204650,8050,8050,8050,8050,0
20231113,105600,19204650,8050,8050,8050,8050,0
20231113,105500,19204650,8050,8050,8050,8050,0
20231113,105400,19204650,8050,8050,8050,8050,10
20231113,105300,19124150,8050,8000,8050,8000,30
20231113,105200,18883020,7990,7990,7990,7990,55
20231113,105100,18443570,7970,7970,7970,7970,0
20231113,105000,18443570,7970,7970,7970,7970,0
20231113,104900,18443570,7970,7970,7970,7970,0
20231113,104800,18443570,7970,7970,7970,7970,0
20231113,104700,18443570,7970,7970,7970,7970,0
20231113,104600,18443570,7970,7970,7970,7970,0
20231113,104500,18443570,7970,7970,7970,7970,0
20231113,104400,18443570,7970,7970,7970,7970,0
20231113,104300,18443570,7970,7960,7970,7960,13
20231113,104200,18339970,7970,7970,7970,7970,0
20231113,104100,18339970,7970,7970,7970,7970,0
20231113,104000,18339970,7970,7970,7970,7970,0
20231113,103900,18339970,7970,7970,7970,7970,0
20231113,103800,18339970,7970,7970,7970,7970,0
20231113,103700,18339970,7970,7970,7970,7970,0
20231113,103600,18339970,7970,7970,7970,7970,0
20231113,103500,18339970,7970,7970,7970,7970,0
20231113,103400,18339970,7970,7970,7970,7970,0
20231113,103300,18339970,7970,7970,7970,7970,0
20231113,103200,18339970,7970,7970,7970,7970,0
20231113,103100,18339970,7970,7970,7970,7970,0
20231113,103000,18339970,7970,7970,7970,7970,0
20231113,102900,18339970,7970,7970,7970,7970,72
20231113,102800,17766130,7970,7970,7970,7970,0
20231113,102700,17766130,7970,7970,7970,7970,0
20231113,102600,17766130,7970,7970,7970,7970,0
20231113,102500,17766130,7970,7970,7970,7970,0
20231113,102400,17766130,7970,7970,7970,7970,0
20231113,102300,17766130,7970,7970,7970,7970,0
20231113,102200,17766130,7970,7970,7970,7970,0
20231113,102100,17766130,7970,7970,7970,7970,0
20231113,102000,17766130,7970,7970,7970,7970,0
20231113,101900,17766130,7970,7970,7970,7970,0
20231113,101800,17766130,7970,7970,7970,7970,0
20231113,101700,17766130,7970,7970,7970,7970,0
20231113,101600,17766130,7970,7970,7970,7970,2
20231113,101500,17750190,7970,7980,7980,7970,17
20231113,101400,17614550,7980,7980,7980,7980,0
20231113,101300,17614550,7980,7980,7980,7980,0
20231113,101200,17614550,7980,7980,7980,7980,0
20231113,101100,17614550,7980,7980,7980,7980,0
20231113,101000,17614550,7980,7980,7980,7980,0
20231113,100900,17614550,7980,7980,7980,7980,0
20231113,100800,17614550,7980,7980,7980,7980,0
20231113,100700,17614550,7980,7980,7980,7980,0
20231113,100600,17614550,7980,7980,7980,7980,1
20231113,100500,17606570,7970,7970,7970,7970,0
20231113,100400,17606570,7970,7970,7970,7970,0
20231113,100300,17606570,7970,7970,7970,7970,0
20231113,100200,17606570,7970,7970,7970,7970,0
20231113,100100,17606570,7970,7990,7990,7970,4
20231113,100000,17574630,7990,7990,7990,7990,4
20231113,095900,17542670,7990,7990,7990,7990,0
20231113,095800,17542670,7990,7990,7990,7990,0
20231113,095700,17542670,7990,7990,7990,7990,0
20231113,095600,17542670,7990,7990,7990,7990,0
20231113,095500,17542670,7990,7990,7990,7990,0
20231113,095400,17542670,7990,7990,7990,7990,0
20231113,095300,17542670,7990,7990,7990,7990,2
20231113,095200,17526690,7990,7990,7990,7990,0
20231113,095100,17526690,7990,7990,7990,7990,0
20231113,095000,17526690,7990,7990,7990,7990,0
20231113,094900,17526690,7990,7990,7990,7990,22
20231113,094800,17350910,7970,7970,7970,7970,0
20231113,094700,17350910,7970,7970,7970,7970,15
20231113,094600,17231360,7960,7960,7960,7960,0
20231113,094500,17231360,7960,7960,7960,7960,5
20231113,094400,17191560,7960,7960,7960,7960,5
20231113,094300,17151760,7960,7960,7960,7960,77
20231113,094200,16538840,7960,7960,7960,7960,2
20231113,094100,16522920,7960,7960,7960,7960,14
20231113,094000,16411480,7990,7990,7990,7990,5
20231113,093900,16371530,8000,7990,8000,7990,200
20231113,093800,14771580,7990,7990,7990,7990,0
20231113,093700,14771580,7990,7990,7990,7990,0
20231113,093600,14771580,7990,7980,7990,7960,40
20231113,093500,14452950,7980,7980,7980,7980,0
20231113,093400,14452950,7980,7980,7980,7980,9
20231113,093300,14381130,7980,7980,7980,7980,0
20231113,093200,14381130,7980,7980,7980,7980,0
20231113,093100,14381130,7980,7980,7980,7980,0
20231113,093000,14381130,7980,7980,7980,7980,0
20231113,092900,14381130,7980,7980,7980,7980,0
20231113,092800,14381130,7980,7980,7980,7980,0
20231113,092700,14381130,7980,7980,7980,7980,2
20231113,092600,14365170,7980,7990,7990,7980,7
20231113,092500,14309260,7990,7990,7990,7990,10
20231113,092400,14229360,7980,7980,7980,7980,0
20231113,092300,14229360,7980,7980,7980,7980,0
20231113,092200,14229360,7980,7970,7980,7970,31
20231113,092100,13982080,7970,7970,7970,7970,21
20231113,092000,13814710,7970,7970,7970,7970,10
20231113,091900,13735010,7960,7960,7960,7960,31
20231113,091800,13488250,7960,7990,7990,7960,537
20231113,091700,9205430,7990,8000,8000,7990,26
20231113,091600,8997440,8000,8000,8000,8000,0
20231113,091500,8997440,8000,8000,8000,8000,2
20231113,091400,8981440,8000,8020,8020,8000,6
20231113,091300,8933380,8010,7980,8010,7980,35
20231113,091200,8653470,7990,7990,7990,7990,0
20231113,091100,8653470,7990,7990,7990,7980,114
20231113,091000,7743270,7990,7990,7990,7990,1
20231113,090900,7735280,8010,8010,8010,8010,1
20231113,090800,7727270,8010,8010,8010,8010,20
20231113,090700,7567070,8000,8010,8010,7990,223
20231113,090600,5782950,8010,8010,8010,8010,0
20231113,090500,5782950,8010,8010,8010,8010,2
20231113,090400,5766930,8010,8010,8010,8010,13
20231113,090300,5662800,8020,8020,8020,8020,138
20231113,090200,4556040,8050,8050,8050,8050,3
20231113,090100,4531890,8020,8020,8020,8020,10
20231113,090000,4451690,8010,8090,8090,8010,350