KissMeData/317120/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,210300,110583265,4635,4635,4635,4635,432
20231113,210200,110583265,4635,4635,4635,4635,0
20231113,210100,110583265,4635,4635,4635,4635,0
20231113,210000,110583265,4635,4635,4635,4635,0
20231113,205900,110583265,4635,4635,4635,4635,0
20231113,205800,110583265,4635,4635,4635,4635,0
20231113,205700,110583265,4635,4635,4635,4635,0
20231113,205600,110583265,4635,4635,4635,4635,0
20231113,205500,110583265,4635,4635,4635,4635,0
20231113,205400,110583265,4635,4635,4635,4635,0
20231113,205300,110583265,4635,4635,4635,4635,0
20231113,205200,110583265,4635,4635,4635,4635,0
20231113,205100,110583265,4635,4635,4635,4635,0
20231113,205000,110583265,4635,4635,4635,4635,0
20231113,204900,110583265,4635,4635,4635,4635,0
20231113,204800,110583265,4635,4635,4635,4635,0
20231113,204700,110583265,4635,4635,4635,4635,0
20231113,204600,110583265,4635,4635,4635,4635,0
20231113,204500,110583265,4635,4635,4635,4635,0
20231113,204400,110583265,4635,4635,4635,4635,0
20231113,204300,110583265,4635,4635,4635,4635,0
20231113,204200,110583265,4635,4635,4635,4635,0
20231113,204100,110583265,4635,4635,4635,4635,0
20231113,204000,110583265,4635,4635,4635,4635,0
20231113,203900,110583265,4635,4635,4635,4635,0
20231113,203800,110583265,4635,4635,4635,4635,0
20231113,203700,110583265,4635,4635,4635,4635,0
20231113,203600,110583265,4635,4635,4635,4635,0
20231113,203500,110583265,4635,4635,4635,4635,0
20231113,203400,110583265,4635,4635,4635,4635,0
20231113,203300,110583265,4635,4635,4635,4635,432
20231113,203200,110583265,4635,4635,4635,4635,0
20231113,203100,110583265,4635,4635,4635,4635,0
20231113,203000,110583265,4635,4635,4635,4635,0
20231113,202900,110583265,4635,4635,4635,4635,0
20231113,202800,110583265,4635,4635,4635,4635,0
20231113,202700,110583265,4635,4635,4635,4635,0
20231113,202600,110583265,4635,4635,4635,4635,0
20231113,202500,110583265,4635,4635,4635,4635,0
20231113,202400,110583265,4635,4635,4635,4635,0
20231113,202300,110583265,4635,4635,4635,4635,0
20231113,202200,110583265,4635,4635,4635,4635,0
20231113,202100,110583265,4635,4635,4635,4635,0
20231113,202000,110583265,4635,4635,4635,4635,0
20231113,201900,110583265,4635,4635,4635,4635,0
20231113,201800,110583265,4635,4635,4635,4635,0
20231113,201700,110583265,4635,4635,4635,4635,0
20231113,201600,110583265,4635,4635,4635,4635,0
20231113,201500,110583265,4635,4635,4635,4635,0
20231113,201400,110583265,4635,4635,4635,4635,0
20231113,201300,110583265,4635,4635,4635,4635,0
20231113,201200,110583265,4635,4635,4635,4635,0
20231113,201100,110583265,4635,4635,4635,4635,0
20231113,201000,110583265,4635,4635,4635,4635,0
20231113,200900,110583265,4635,4635,4635,4635,0
20231113,200800,110583265,4635,4635,4635,4635,0
20231113,200700,110583265,4635,4635,4635,4635,0
20231113,200600,110583265,4635,4635,4635,4635,0
20231113,200500,110583265,4635,4635,4635,4635,0
20231113,200400,110583265,4635,4635,4635,4635,0
20231113,200300,110583265,4635,4635,4635,4635,432
20231113,200200,110583265,4635,4635,4635,4635,0
20231113,200100,110583265,4635,4635,4635,4635,0
20231113,200000,110583265,4635,4635,4635,4635,0
20231113,195900,110583265,4635,4635,4635,4635,0
20231113,195800,110583265,4635,4635,4635,4635,0
20231113,195700,110583265,4635,4635,4635,4635,0
20231113,195600,110583265,4635,4635,4635,4635,0
20231113,195500,110583265,4635,4635,4635,4635,0
20231113,195400,110583265,4635,4635,4635,4635,0
20231113,195300,110583265,4635,4635,4635,4635,0
20231113,195200,110583265,4635,4635,4635,4635,0
20231113,195100,110583265,4635,4635,4635,4635,0
20231113,195000,110583265,4635,4635,4635,4635,0
20231113,194900,110583265,4635,4635,4635,4635,0
20231113,194800,110583265,4635,4635,4635,4635,0
20231113,194700,110583265,4635,4635,4635,4635,0
20231113,194600,110583265,4635,4635,4635,4635,0
20231113,194500,110583265,4635,4635,4635,4635,0
20231113,194400,110583265,4635,4635,4635,4635,0
20231113,194300,110583265,4635,4635,4635,4635,0
20231113,194200,110583265,4635,4635,4635,4635,0
20231113,194100,110583265,4635,4635,4635,4635,0
20231113,194000,110583265,4635,4635,4635,4635,0
20231113,193900,110583265,4635,4635,4635,4635,0
20231113,193800,110583265,4635,4635,4635,4635,0
20231113,193700,110583265,4635,4635,4635,4635,0
20231113,193600,110583265,4635,4635,4635,4635,0
20231113,193500,110583265,4635,4635,4635,4635,0
20231113,193400,110583265,4635,4635,4635,4635,0
20231113,193300,110583265,4635,4635,4635,4635,432
20231113,193200,110583265,4635,4635,4635,4635,0
20231113,193100,110583265,4635,4635,4635,4635,0
20231113,193000,110583265,4635,4635,4635,4635,0
20231113,192900,110583265,4635,4635,4635,4635,0
20231113,192800,110583265,4635,4635,4635,4635,0
20231113,192700,110583265,4635,4635,4635,4635,0
20231113,192600,110583265,4635,4635,4635,4635,0
20231113,192500,110583265,4635,4635,4635,4635,0
20231113,192400,110583265,4635,4635,4635,4635,0
20231113,192300,110583265,4635,4635,4635,4635,0
20231113,192200,110583265,4635,4635,4635,4635,0
20231113,192100,110583265,4635,4635,4635,4635,0
20231113,192000,110583265,4635,4635,4635,4635,0
20231113,191900,110583265,4635,4635,4635,4635,0
20231113,191800,110583265,4635,4635,4635,4635,0
20231113,191700,110583265,4635,4635,4635,4635,0
20231113,191600,110583265,4635,4635,4635,4635,0
20231113,191500,110583265,4635,4635,4635,4635,0
20231113,191400,110583265,4635,4635,4635,4635,0
20231113,191300,110583265,4635,4635,4635,4635,0
20231113,191200,110583265,4635,4635,4635,4635,0
20231113,191100,110583265,4635,4635,4635,4635,0
20231113,191000,110583265,4635,4635,4635,4635,0
20231113,190900,110583265,4635,4635,4635,4635,0
20231113,190800,110583265,4635,4635,4635,4635,0
20231113,190700,110583265,4635,4635,4635,4635,0
20231113,190600,110583265,4635,4635,4635,4635,0
20231113,190500,110583265,4635,4635,4635,4635,0
20231113,190400,110583265,4635,4635,4635,4635,0
20231113,190300,110583265,4635,4635,4635,4635,432
20231113,190200,110583265,4635,4635,4635,4635,0
20231113,190100,110583265,4635,4635,4635,4635,0
20231113,190000,110583265,4635,4635,4635,4635,0
20231113,185900,110583265,4635,4635,4635,4635,0
20231113,185800,110583265,4635,4635,4635,4635,0
20231113,185700,110583265,4635,4635,4635,4635,0
20231113,185600,110583265,4635,4635,4635,4635,0
20231113,185500,110583265,4635,4635,4635,4635,0
20231113,185400,110583265,4635,4635,4635,4635,0
20231113,185300,110583265,4635,4635,4635,4635,0
20231113,185200,110583265,4635,4635,4635,4635,0
20231113,185100,110583265,4635,4635,4635,4635,0
20231113,185000,110583265,4635,4635,4635,4635,0
20231113,184900,110583265,4635,4635,4635,4635,0
20231113,184800,110583265,4635,4635,4635,4635,0
20231113,184700,110583265,4635,4635,4635,4635,0
20231113,184600,110583265,4635,4635,4635,4635,0
20231113,184500,110583265,4635,4635,4635,4635,0
20231113,184400,110583265,4635,4635,4635,4635,0
20231113,184300,110583265,4635,4635,4635,4635,0
20231113,184200,110583265,4635,4635,4635,4635,0
20231113,184100,110583265,4635,4635,4635,4635,0
20231113,184000,110583265,4635,4635,4635,4635,0
20231113,183900,110583265,4635,4635,4635,4635,0
20231113,183800,110583265,4635,4635,4635,4635,0
20231113,183700,110583265,4635,4635,4635,4635,0
20231113,183600,110583265,4635,4635,4635,4635,0
20231113,183500,110583265,4635,4635,4635,4635,0
20231113,183400,110583265,4635,4635,4635,4635,0
20231113,183300,110583265,4635,4635,4635,4635,432
20231113,183200,110583265,4635,4635,4635,4635,0
20231113,183100,110583265,4635,4635,4635,4635,0
20231113,183000,110583265,4635,4635,4635,4635,0
20231113,182900,110583265,4635,4635,4635,4635,0
20231113,182800,110583265,4635,4635,4635,4635,0
20231113,182700,110583265,4635,4635,4635,4635,0
20231113,182600,110583265,4635,4635,4635,4635,0
20231113,182500,110583265,4635,4635,4635,4635,0
20231113,182400,110583265,4635,4635,4635,4635,0
20231113,182300,110583265,4635,4635,4635,4635,0
20231113,182200,110583265,4635,4635,4635,4635,0
20231113,182100,110583265,4635,4635,4635,4635,0
20231113,182000,110583265,4635,4635,4635,4635,0
20231113,181900,110583265,4635,4635,4635,4635,0
20231113,181800,110583265,4635,4635,4635,4635,0
20231113,181700,110583265,4635,4635,4635,4635,0
20231113,181600,110583265,4635,4635,4635,4635,0
20231113,181500,110583265,4635,4635,4635,4635,0
20231113,181400,110583265,4635,4635,4635,4635,0
20231113,181300,110583265,4635,4635,4635,4635,0
20231113,181200,110583265,4635,4635,4635,4635,0
20231113,181100,110583265,4635,4635,4635,4635,0
20231113,181000,110583265,4635,4635,4635,4635,0
20231113,180900,110583265,4635,4635,4635,4635,0
20231113,180800,110583265,4635,4635,4635,4635,0
20231113,180700,110583265,4635,4635,4635,4635,0
20231113,180600,110583265,4635,4635,4635,4635,0
20231113,180500,110583265,4635,4635,4635,4635,0
20231113,180400,110583265,4635,4635,4635,4635,0
20231113,180300,110583265,4635,4635,4635,4635,432
20231113,180200,110583265,4635,4635,4635,4635,0
20231113,180100,110583265,4635,4635,4635,4635,0
20231113,180000,110583265,4635,4635,4635,4635,0
20231113,175900,110583265,4635,4635,4635,4635,0
20231113,175800,110583265,4635,4635,4635,4635,0
20231113,175700,110583265,4635,4635,4635,4635,0
20231113,175600,110583265,4635,4635,4635,4635,0
20231113,175500,110583265,4635,4635,4635,4635,0
20231113,175400,110583265,4635,4635,4635,4635,0
20231113,175300,110583265,4635,4635,4635,4635,0
20231113,175200,110583265,4635,4635,4635,4635,0
20231113,175100,110583265,4635,4635,4635,4635,0
20231113,175000,110583265,4635,4635,4635,4635,0
20231113,174900,110583265,4635,4635,4635,4635,0
20231113,174800,110583265,4635,4635,4635,4635,0
20231113,174700,110583265,4635,4635,4635,4635,0
20231113,174600,110583265,4635,4635,4635,4635,0
20231113,174500,110583265,4635,4635,4635,4635,0
20231113,174400,110583265,4635,4635,4635,4635,0
20231113,174300,110583265,4635,4635,4635,4635,0
20231113,174200,110583265,4635,4635,4635,4635,0
20231113,174100,110583265,4635,4635,4635,4635,0
20231113,174000,110583265,4635,4635,4635,4635,0
20231113,173900,110583265,4635,4635,4635,4635,0
20231113,173800,110583265,4635,4635,4635,4635,0
20231113,173700,110583265,4635,4635,4635,4635,0
20231113,173600,110583265,4635,4635,4635,4635,0
20231113,173500,110583265,4635,4635,4635,4635,0
20231113,173400,110583265,4635,4635,4635,4635,0
20231113,173300,110583265,4635,4635,4635,4635,432
20231113,173200,110583265,4635,4635,4635,4635,0
20231113,173100,110583265,4635,4635,4635,4635,0
20231113,173000,110583265,4635,4635,4635,4635,0
20231113,172900,110583265,4635,4635,4635,4635,0
20231113,172800,110583265,4635,4635,4635,4635,0
20231113,172700,110583265,4635,4635,4635,4635,0
20231113,172600,110583265,4635,4635,4635,4635,0
20231113,172500,110583265,4635,4635,4635,4635,0
20231113,172400,110583265,4635,4635,4635,4635,0
20231113,172300,110583265,4635,4635,4635,4635,0
20231113,172200,110583265,4635,4635,4635,4635,0
20231113,172100,110583265,4635,4635,4635,4635,0
20231113,172000,110583265,4635,4635,4635,4635,0
20231113,171900,110583265,4635,4635,4635,4635,0
20231113,171800,110583265,4635,4635,4635,4635,0
20231113,171700,110583265,4635,4635,4635,4635,0
20231113,171600,110583265,4635,4635,4635,4635,0
20231113,171500,110583265,4635,4635,4635,4635,0
20231113,171400,110583265,4635,4635,4635,4635,0
20231113,171300,110583265,4635,4635,4635,4635,0
20231113,171200,110583265,4635,4635,4635,4635,0
20231113,171100,110583265,4635,4635,4635,4635,0
20231113,171000,110583265,4635,4635,4635,4635,0
20231113,170900,110583265,4635,4635,4635,4635,0
20231113,170800,110583265,4635,4635,4635,4635,0
20231113,170700,110583265,4635,4635,4635,4635,0
20231113,170600,110583265,4635,4635,4635,4635,0
20231113,170500,110583265,4635,4635,4635,4635,0
20231113,170400,110583265,4635,4635,4635,4635,0
20231113,170300,110583265,4635,4635,4635,4635,432
20231113,170200,110583265,4635,4635,4635,4635,0
20231113,170100,110583265,4635,4635,4635,4635,0
20231113,170000,110583265,4635,4635,4635,4635,0
20231113,165900,110583265,4635,4635,4635,4635,0
20231113,165800,110583265,4635,4635,4635,4635,0
20231113,165700,110583265,4635,4635,4635,4635,0
20231113,165600,110583265,4635,4635,4635,4635,0
20231113,165500,110583265,4635,4635,4635,4635,0
20231113,165400,110583265,4635,4635,4635,4635,0
20231113,165300,110583265,4635,4635,4635,4635,0
20231113,165200,110583265,4635,4635,4635,4635,0
20231113,165100,110583265,4635,4635,4635,4635,0
20231113,165000,110583265,4635,4635,4635,4635,0
20231113,164900,110583265,4635,4635,4635,4635,0
20231113,164800,110583265,4635,4635,4635,4635,0
20231113,164700,110583265,4635,4635,4635,4635,0
20231113,164600,110583265,4635,4635,4635,4635,0
20231113,164500,110583265,4635,4635,4635,4635,0
20231113,164400,110583265,4635,4635,4635,4635,0
20231113,164300,110583265,4635,4635,4635,4635,0
20231113,164200,110583265,4635,4635,4635,4635,0
20231113,164100,110583265,4635,4635,4635,4635,0
20231113,164000,110583265,4635,4635,4635,4635,0
20231113,163900,110583265,4635,4635,4635,4635,0
20231113,163800,110583265,4635,4635,4635,4635,0
20231113,163700,110583265,4635,4635,4635,4635,0
20231113,163600,110583265,4635,4635,4635,4635,0
20231113,163500,110583265,4635,4635,4635,4635,0
20231113,163400,110583265,4635,4635,4635,4635,0
20231113,163300,110583265,4635,4635,4635,4635,432
20231113,163200,110583265,4635,4635,4635,4635,0
20231113,163100,110583265,4635,4635,4635,4635,0
20231113,163000,110583265,4635,4635,4635,4635,0
20231113,162900,110583265,4635,4635,4635,4635,0
20231113,162800,110583265,4635,4635,4635,4635,0
20231113,162700,110583265,4635,4635,4635,4635,0
20231113,162600,110583265,4635,4635,4635,4635,0
20231113,162500,110583265,4635,4635,4635,4635,0
20231113,162400,110583265,4635,4635,4635,4635,0
20231113,162300,110583265,4635,4635,4635,4635,0
20231113,162200,110583265,4635,4635,4635,4635,0
20231113,162100,110583265,4635,4635,4635,4635,0
20231113,162000,110583265,4635,4635,4635,4635,0
20231113,161900,110583265,4635,4635,4635,4635,0
20231113,161800,110583265,4635,4635,4635,4635,0
20231113,161700,110583265,4635,4635,4635,4635,0
20231113,161600,110583265,4635,4635,4635,4635,0
20231113,161500,110583265,4635,4635,4635,4635,0
20231113,161400,110583265,4635,4635,4635,4635,0
20231113,161300,110583265,4635,4635,4635,4635,0
20231113,161200,110583265,4635,4635,4635,4635,0
20231113,161100,110583265,4635,4635,4635,4635,0
20231113,161000,110583265,4635,4635,4635,4635,0
20231113,160900,110583265,4635,4635,4635,4635,0
20231113,160800,110583265,4635,4635,4635,4635,0
20231113,160700,110583265,4635,4635,4635,4635,0
20231113,160600,110583265,4635,4635,4635,4635,0
20231113,160500,110583265,4635,4635,4635,4635,0
20231113,160400,110583265,4635,4635,4635,4635,0
20231113,160300,110583265,4635,4635,4635,4635,432
20231113,160200,110583265,4635,4635,4635,4635,0
20231113,160100,110583265,4635,4635,4635,4635,0
20231113,160000,110583265,4635,4635,4635,4635,0
20231113,155900,110583265,4635,4635,4635,4635,0
20231113,155800,110583265,4635,4635,4635,4635,0
20231113,155700,110583265,4635,4635,4635,4635,0
20231113,155600,110583265,4635,4635,4635,4635,0
20231113,155500,110583265,4635,4635,4635,4635,0
20231113,155400,110583265,4635,4635,4635,4635,0
20231113,155300,110583265,4635,4635,4635,4635,0
20231113,155200,110583265,4635,4635,4635,4635,0
20231113,155100,110583265,4635,4635,4635,4635,0
20231113,155000,110583265,4635,4635,4635,4635,0
20231113,154900,110583265,4635,4635,4635,4635,0
20231113,154800,110583265,4635,4635,4635,4635,0
20231113,154700,110583265,4635,4635,4635,4635,0
20231113,154600,110583265,4635,4635,4635,4635,0
20231113,154500,110583265,4635,4635,4635,4635,0
20231113,154400,110583265,4635,4635,4635,4635,0
20231113,154300,110583265,4635,4635,4635,4635,0
20231113,154200,110583265,4635,4635,4635,4635,0
20231113,154100,110583265,4635,4635,4635,4635,0
20231113,154000,110583265,4635,4635,4635,4635,0
20231113,153900,110583265,4635,4635,4635,4635,0
20231113,153800,110583265,4635,4635,4635,4635,0
20231113,153700,110583265,4635,4635,4635,4635,0
20231113,153600,110583265,4635,4635,4635,4635,0
20231113,153500,110583265,4635,4635,4635,4635,0
20231113,153400,110583265,4635,4635,4635,4635,0
20231113,153300,110583265,4635,4635,4635,4635,432
20231113,153200,110583265,4635,4635,4635,4635,0
20231113,153100,110583265,4635,4635,4635,4635,0
20231113,153000,110583265,4635,4635,4635,4635,432
20231113,152900,108580945,4655,4655,4655,4655,0
20231113,152800,108580945,4655,4655,4655,4655,0
20231113,152700,108580945,4655,4655,4655,4655,0
20231113,152600,108580945,4655,4655,4655,4655,0
20231113,152500,108580945,4655,4655,4655,4655,0
20231113,152400,108580945,4655,4655,4655,4655,0
20231113,152300,108580945,4655,4655,4655,4655,0
20231113,152200,108580945,4655,4655,4655,4655,0
20231113,152100,108580945,4655,4655,4655,4655,0
20231113,152000,108580945,4655,4655,4655,4655,0
20231113,151900,108580945,4655,4655,4655,4655,6
20231113,151800,108553015,4655,4655,4655,4655,102
20231113,151700,108078205,4655,4655,4655,4655,0
20231113,151600,108078205,4655,4655,4655,4655,0
20231113,151500,108078205,4655,4655,4655,4655,0
20231113,151400,108078205,4655,4655,4655,4655,201
20231113,151300,107142550,4685,4685,4685,4685,0
20231113,151200,107142550,4685,4685,4685,4685,0
20231113,151100,107142550,4685,4685,4685,4685,0
20231113,151000,107142550,4685,4685,4685,4685,0
20231113,150900,107142550,4685,4685,4685,4685,0
20231113,150800,107142550,4685,4685,4685,4685,0
20231113,150700,107142550,4685,4685,4685,4685,0
20231113,150600,107142550,4685,4685,4685,4685,0
20231113,150500,107142550,4685,4685,4685,4685,0
20231113,150400,107142550,4685,4685,4685,4685,0
20231113,150300,107142550,4685,4685,4685,4685,0
20231113,150200,107142550,4685,4685,4685,4685,0
20231113,150100,107142550,4685,4685,4685,4685,0
20231113,150000,107142550,4685,4685,4685,4685,0
20231113,145900,107142550,4685,4685,4685,4685,0
20231113,145800,107142550,4685,4685,4685,4685,0
20231113,145700,107142550,4685,4685,4685,4685,0
20231113,145600,107142550,4685,4685,4685,4685,0
20231113,145500,107142550,4685,4685,4685,4685,0
20231113,145400,107142550,4685,4685,4685,4685,0
20231113,145300,107142550,4685,4685,4685,4685,0
20231113,145200,107142550,4685,4685,4685,4685,0
20231113,145100,107142550,4685,4685,4685,4685,0
20231113,145000,107142550,4685,4685,4685,4685,1
20231113,144900,107137865,4695,4695,4695,4695,0
20231113,144800,107137865,4695,4690,4695,4690,5
20231113,144700,107114410,4640,4640,4640,4640,0
20231113,144600,107114410,4640,4690,4690,4640,307
20231113,144500,105678965,4690,4690,4690,4690,0
20231113,144400,105678965,4690,4690,4690,4690,2
20231113,144300,105669585,4690,4690,4690,4690,0
20231113,144200,105669585,4690,4690,4690,4690,0
20231113,144100,105669585,4690,4690,4690,4690,0
20231113,144000,105669585,4690,4690,4690,4690,0
20231113,143900,105669585,4690,4690,4690,4690,0
20231113,143800,105669585,4690,4655,4690,4655,300
20231113,143700,104265725,4680,4680,4680,4680,0
20231113,143600,104265725,4680,4680,4680,4680,0
20231113,143500,104265725,4680,4680,4680,4680,1
20231113,143400,104261045,4680,4680,4680,4680,0
20231113,143300,104261045,4680,4670,4680,4670,800
20231113,143200,100520315,4660,4660,4660,4660,0
20231113,143100,100520315,4660,4665,4670,4660,921
20231113,143000,96219475,4665,4665,4665,4665,10
20231113,142900,96172825,4670,4670,4670,4670,0
20231113,142800,96172825,4670,4670,4670,4670,0
20231113,142700,96172825,4670,4670,4670,4670,0
20231113,142600,96172825,4670,4670,4670,4670,0
20231113,142500,96172825,4670,4670,4670,4670,0
20231113,142400,96172825,4670,4670,4670,4670,0
20231113,142300,96172825,4670,4670,4670,4670,0
20231113,142200,96172825,4670,4670,4670,4670,20
20231113,142100,96079425,4670,4670,4670,4670,0
20231113,142000,96079425,4670,4670,4670,4670,0
20231113,141900,96079425,4670,4670,4670,4670,16
20231113,141800,96004705,4670,4670,4670,4670,0
20231113,141700,96004705,4670,4670,4670,4670,0
20231113,141600,96004705,4670,4670,4670,4670,0
20231113,141500,96004705,4670,4670,4670,4670,0
20231113,141400,96004705,4670,4670,4670,4670,0
20231113,141300,96004705,4670,4670,4670,4670,0
20231113,141200,96004705,4670,4670,4670,4670,0
20231113,141100,96004705,4670,4670,4670,4670,0
20231113,141000,96004705,4670,4670,4670,4670,0
20231113,140900,96004705,4670,4670,4670,4670,0
20231113,140800,96004705,4670,4670,4670,4670,0
20231113,140700,96004705,4670,4670,4670,4670,0
20231113,140600,96004705,4670,4670,4670,4670,0
20231113,140500,96004705,4670,4670,4670,4670,0
20231113,140400,96004705,4670,4670,4670,4670,0
20231113,140300,96004705,4670,4670,4670,4670,0
20231113,140200,96004705,4670,4670,4670,4670,12
20231113,140100,95948665,4670,4670,4670,4670,0
20231113,140000,95948665,4670,4670,4670,4670,0
20231113,135900,95948665,4670,4670,4670,4670,0
20231113,135800,95948665,4670,4670,4670,4670,0
20231113,135700,95948665,4670,4670,4670,4670,0
20231113,135600,95948665,4670,4670,4670,4670,2
20231113,135500,95939325,4670,4655,4670,4655,3
20231113,135400,95925345,4670,4670,4670,4670,100
20231113,135300,95458345,4670,4670,4670,4670,0
20231113,135200,95458345,4670,4670,4670,4670,0
20231113,135100,95458345,4670,4670,4670,4670,11
20231113,135000,95406975,4670,4670,4670,4670,0
20231113,134900,95406975,4670,4670,4670,4670,17
20231113,134800,95327585,4660,4660,4660,4660,110
20231113,134700,94814985,4660,4655,4660,4655,26
20231113,134600,94693855,4670,4670,4670,4670,0
20231113,134500,94693855,4670,4670,4670,4670,0
20231113,134400,94693855,4670,4670,4670,4670,0
20231113,134300,94693855,4670,4670,4670,4670,0
20231113,134200,94693855,4670,4675,4675,4670,10
20231113,134100,94647115,4680,4680,4680,4680,0
20231113,134000,94647115,4680,4680,4680,4680,0
20231113,133900,94647115,4680,4680,4680,4680,0
20231113,133800,94647115,4680,4680,4680,4680,0
20231113,133700,94647115,4680,4680,4680,4680,0
20231113,133600,94647115,4680,4680,4680,4680,0
20231113,133500,94647115,4680,4680,4680,4680,0
20231113,133400,94647115,4680,4680,4680,4680,0
20231113,133300,94647115,4680,4680,4680,4680,0
20231113,133200,94647115,4680,4680,4680,4680,0
20231113,133100,94647115,4680,4680,4680,4680,0
20231113,133000,94647115,4680,4650,4680,4650,35
20231113,132900,94484035,4650,4650,4650,4650,0
20231113,132800,94484035,4650,4650,4650,4650,0
20231113,132700,94484035,4650,4650,4650,4650,0
20231113,132600,94484035,4650,4650,4650,4650,0
20231113,132500,94484035,4650,4650,4650,4650,0
20231113,132400,94484035,4650,4650,4650,4650,3
20231113,132300,94470085,4650,4645,4650,4645,39
20231113,132200,94288870,4645,4645,4645,4645,0
20231113,132100,94288870,4645,4645,4645,4645,0
20231113,132000,94288870,4645,4645,4645,4645,0
20231113,131900,94288870,4645,4645,4645,4645,0
20231113,131800,94288870,4645,4645,4645,4645,0
20231113,131700,94288870,4645,4645,4645,4645,20
20231113,131600,94195970,4645,4645,4645,4645,0
20231113,131500,94195970,4645,4645,4645,4645,0
20231113,131400,94195970,4645,4645,4645,4645,1
20231113,131300,94191325,4640,4640,4640,4640,0
20231113,131200,94191325,4640,4640,4640,4640,10
20231113,131100,94144925,4640,4640,4640,4640,40
20231113,131000,93959325,4640,4640,4640,4640,7
20231113,130900,93926845,4640,4640,4640,4640,3
20231113,130800,93912925,4640,4640,4640,4640,4
20231113,130700,93894365,4640,4640,4640,4640,15
20231113,130600,93824765,4640,4640,4640,4640,0
20231113,130500,93824765,4640,4640,4640,4640,0
20231113,130400,93824765,4640,4640,4640,4640,0
20231113,130300,93824765,4640,4640,4640,4640,1
20231113,130200,93820125,4610,4610,4610,4610,0
20231113,130100,93820125,4610,4610,4610,4610,0
20231113,130000,93820125,4610,4610,4610,4610,20
20231113,125900,93727925,4610,4610,4610,4610,0
20231113,125800,93727925,4610,4610,4610,4610,0
20231113,125700,93727925,4610,4610,4610,4610,100
20231113,125600,93266925,4630,4630,4630,4630,10
20231113,125500,93220625,4645,4645,4645,4645,0
20231113,125400,93220625,4645,4645,4645,4645,0
20231113,125300,93220625,4645,4645,4645,4645,0
20231113,125200,93220625,4645,4645,4645,4645,0
20231113,125100,93220625,4645,4645,4645,4645,0
20231113,125000,93220625,4645,4645,4645,4645,0
20231113,124900,93220625,4645,4645,4645,4645,0
20231113,124800,93220625,4645,4645,4645,4645,6
20231113,124700,93192755,4645,4645,4645,4645,0
20231113,124600,93192755,4645,4645,4645,4645,0
20231113,124500,93192755,4645,4645,4645,4645,0
20231113,124400,93192755,4645,4645,4645,4645,0
20231113,124300,93192755,4645,4645,4645,4645,0
20231113,124200,93192755,4645,4645,4645,4645,2
20231113,124100,93183465,4645,4645,4645,4645,34
20231113,124000,93025535,4645,4640,4645,4640,21
20231113,123900,92928090,4610,4610,4610,4610,0
20231113,123800,92928090,4610,4605,4610,4605,229
20231113,123700,91873045,4610,4610,4610,4610,76
20231113,123600,91522685,4610,4610,4610,4610,194
20231113,123500,90628345,4640,4640,4640,4640,0
20231113,123400,90628345,4640,4640,4640,4640,0
20231113,123300,90628345,4640,4640,4640,4640,7
20231113,123200,90595865,4605,4605,4605,4605,0
20231113,123100,90595865,4605,4605,4605,4605,0
20231113,123000,90595865,4605,4605,4605,4605,0
20231113,122900,90595865,4605,4605,4605,4605,0
20231113,122800,90595865,4605,4605,4605,4605,0
20231113,122700,90595865,4605,4605,4605,4605,0
20231113,122600,90595865,4605,4605,4605,4605,0
20231113,122500,90595865,4605,4605,4605,4605,0
20231113,122400,90595865,4605,4605,4605,4605,0
20231113,122300,90595865,4605,4605,4605,4605,2
20231113,122200,90586655,4630,4630,4630,4630,0
20231113,122100,90586655,4630,4630,4630,4630,0
20231113,122000,90586655,4630,4625,4630,4625,100
20231113,121900,90123720,4605,4605,4605,4605,0
20231113,121800,90123720,4605,4605,4605,4605,0
20231113,121700,90123720,4605,4605,4605,4605,0
20231113,121600,90123720,4605,4605,4605,4605,0
20231113,121500,90123720,4605,4605,4605,4605,25
20231113,121400,90008595,4610,4610,4610,4610,140
20231113,121300,89363195,4610,4610,4610,4610,0
20231113,121200,89363195,4610,4610,4610,4610,0
20231113,121100,89363195,4610,4610,4610,4610,50
20231113,121000,89132695,4610,4630,4630,4610,40
20231113,120900,88948095,4605,4605,4605,4605,0
20231113,120800,88948095,4605,4605,4605,4605,200
20231113,120700,88027095,4600,4600,4600,4600,0
20231113,120600,88027095,4600,4610,4610,4600,696
20231113,120500,84823595,4645,4630,4645,4610,2294
20231113,120400,74235870,4630,4630,4630,4630,0
20231113,120300,74235870,4630,4630,4630,4630,52
20231113,120200,73995110,4630,4630,4630,4630,0
20231113,120100,73995110,4630,4630,4630,4630,0
20231113,120000,73995110,4630,4630,4630,4630,0
20231113,115900,73995110,4630,4630,4630,4630,0
20231113,115800,73995110,4630,4630,4630,4630,0
20231113,115700,73995110,4630,4630,4630,4630,0
20231113,115600,73995110,4630,4630,4630,4630,0
20231113,115500,73995110,4630,4630,4630,4630,0
20231113,115400,73995110,4630,4630,4630,4630,0
20231113,115300,73995110,4630,4630,4630,4630,232
20231113,115200,72920950,4635,4635,4635,4635,0
20231113,115100,72920950,4635,4635,4635,4635,191
20231113,115000,72035665,4690,4690,4690,4690,0
20231113,114900,72035665,4690,4690,4690,4690,0
20231113,114800,72035665,4690,4690,4690,4690,0
20231113,114700,72035665,4690,4690,4690,4690,0
20231113,114600,72035665,4690,4690,4690,4690,0
20231113,114500,72035665,4690,4690,4690,4690,0
20231113,114400,72035665,4690,4690,4690,4690,0
20231113,114300,72035665,4690,4690,4690,4690,0
20231113,114200,72035665,4690,4690,4690,4690,2
20231113,114100,72026285,4635,4635,4635,4635,0
20231113,114000,72026285,4635,4635,4635,4635,8
20231113,113900,71989205,4690,4690,4690,4690,0
20231113,113800,71989205,4690,4690,4690,4690,0
20231113,113700,71989205,4690,4690,4690,4690,0
20231113,113600,71989205,4690,4690,4690,4690,4
20231113,113500,71970445,4690,4690,4690,4690,0
20231113,113400,71970445,4690,4680,4690,4680,200
20231113,113300,71032925,4685,4665,4685,4665,40
20231113,113200,70846045,4635,4635,4635,4635,205
20231113,113100,69895870,4635,4635,4635,4635,0
20231113,113000,69895870,4635,4635,4635,4635,0
20231113,112900,69895870,4635,4655,4655,4635,10
20231113,112800,69849460,4675,4675,4675,4675,0
20231113,112700,69849460,4675,4675,4675,4675,0
20231113,112600,69849460,4675,4675,4675,4675,50
20231113,112500,69615710,4675,4675,4675,4675,0
20231113,112400,69615710,4675,4675,4675,4675,0
20231113,112300,69615710,4675,4675,4675,4675,10
20231113,112200,69568960,4675,4665,4675,4665,11
20231113,112100,69517560,4665,4665,4665,4665,0
20231113,112000,69517560,4665,4665,4665,4665,3
20231113,111900,69503565,4665,4665,4665,4665,0
20231113,111800,69503565,4665,4665,4665,4665,0
20231113,111700,69503565,4665,4665,4665,4665,0
20231113,111600,69503565,4665,4665,4665,4665,0
20231113,111500,69503565,4665,4665,4665,4665,0
20231113,111400,69503565,4665,4665,4665,4665,0
20231113,111300,69503565,4665,4665,4665,4665,0
20231113,111200,69503565,4665,4665,4665,4665,0
20231113,111100,69503565,4665,4665,4665,4665,0
20231113,111000,69503565,4665,4665,4665,4665,0
20231113,110900,69503565,4665,4665,4665,4665,0
20231113,110800,69503565,4665,4665,4665,4665,0
20231113,110700,69503565,4665,4665,4665,4665,0
20231113,110600,69503565,4665,4665,4665,4665,0
20231113,110500,69503565,4665,4665,4665,4665,1
20231113,110400,69498900,4675,4675,4675,4675,4
20231113,110300,69480200,4675,4675,4675,4675,0
20231113,110200,69480200,4675,4675,4675,4675,100
20231113,110100,69012700,4675,4675,4675,4675,1
20231113,110000,69008025,4675,4675,4675,4675,120
20231113,105900,68447025,4675,4675,4675,4675,0
20231113,105800,68447025,4675,4655,4675,4655,2204
20231113,105700,58147320,4630,4630,4630,4630,140
20231113,105600,57499120,4655,4650,4655,4650,200
20231113,105500,56568170,4630,4630,4630,4630,150
20231113,105400,55873670,4630,4630,4630,4630,0
20231113,105300,55873670,4630,4630,4630,4630,0
20231113,105200,55873670,4630,4630,4630,4630,0
20231113,105100,55873670,4630,4630,4630,4630,506
20231113,105000,53530890,4630,4630,4630,4630,100
20231113,104900,53067890,4650,4650,4650,4650,0
20231113,104800,53067890,4650,4650,4650,4650,0
20231113,104700,53067890,4650,4650,4650,4650,0
20231113,104600,53067890,4650,4650,4650,4650,43
20231113,104500,52867940,4645,4645,4645,4645,0
20231113,104400,52867940,4645,4645,4645,4645,5
20231113,104300,52844715,4650,4650,4650,4650,0
20231113,104200,52844715,4650,4650,4650,4650,0
20231113,104100,52844715,4650,4630,4650,4630,245
20231113,104000,51709965,4635,4640,4640,4635,591
20231113,103900,48969390,4645,4645,4645,4645,0
20231113,103800,48969390,4645,4645,4645,4645,0
20231113,103700,48969390,4645,4645,4645,4645,218
20231113,103600,47956780,4645,4645,4645,4645,0
20231113,103500,47956780,4645,4655,4655,4645,441
20231113,103400,45906635,4660,4660,4660,4660,0
20231113,103300,45906635,4660,4665,4665,4660,559
20231113,103200,43300190,4665,4665,4665,4665,0
20231113,103100,43300190,4665,4665,4665,4665,0
20231113,103000,43300190,4665,4665,4665,4665,290
20231113,102900,41947340,4670,4670,4670,4670,20
20231113,102800,41853940,4670,4670,4670,4670,7
20231113,102700,41821250,4670,4670,4670,4670,0
20231113,102600,41821250,4670,4670,4670,4665,413
20231113,102500,39892605,4665,4665,4665,4665,0
20231113,102400,39892605,4665,4685,4685,4665,1220
20231113,102300,34195880,4685,4685,4685,4685,0
20231113,102200,34195880,4685,4685,4685,4685,0
20231113,102100,34195880,4685,4685,4685,4685,18
20231113,102000,34111550,4685,4685,4685,4685,0
20231113,101900,34111550,4685,4685,4685,4685,162
20231113,101800,33352580,4685,4685,4685,4685,0
20231113,101700,33352580,4685,4685,4685,4685,0
20231113,101600,33352580,4685,4685,4685,4685,0
20231113,101500,33352580,4685,4680,4685,4670,260
20231113,101400,32136090,4685,4685,4685,4685,102
20231113,101300,31658220,4685,4685,4685,4685,0
20231113,101200,31658220,4685,4685,4685,4685,0
20231113,101100,31658220,4685,4685,4685,4685,160
20231113,101000,30908620,4685,4685,4685,4685,0
20231113,100900,30908620,4685,4685,4685,4685,183
20231113,100800,30051265,4690,4695,4695,4690,654
20231113,100700,26982405,4770,4770,4770,4770,0
20231113,100600,26982405,4770,4770,4770,4770,0
20231113,100500,26982405,4770,4765,4770,4765,20
20231113,100400,26887045,4770,4700,4770,4700,137
20231113,100300,26236190,4790,4790,4790,4790,0
20231113,100200,26236190,4790,4790,4790,4790,0
20231113,100100,26236190,4790,4780,4790,4775,21
20231113,100000,26135825,4710,4785,4795,4710,66
20231113,095900,25820855,4800,4800,4800,4800,0
20231113,095800,25820855,4800,4800,4800,4800,0
20231113,095700,25820855,4800,4800,4800,4800,0
20231113,095600,25820855,4800,4800,4800,4800,0
20231113,095500,25820855,4800,4800,4800,4800,10
20231113,095400,25772855,4800,4800,4800,4800,10
20231113,095300,25724855,4765,4765,4765,4765,0
20231113,095200,25724855,4765,4765,4765,4765,10
20231113,095100,25677205,4760,4725,4760,4725,200
20231113,095000,24726795,4680,4680,4680,4680,0
20231113,094900,24726795,4680,4680,4680,4680,0
20231113,094800,24726795,4680,4680,4680,4680,0
20231113,094700,24726795,4680,4740,4740,4680,100
20231113,094600,24255795,4740,4740,4740,4740,50
20231113,094500,24018795,4660,4670,4670,4660,20
20231113,094400,23925510,4740,4740,4740,4740,0
20231113,094300,23925510,4740,4740,4740,4740,10
20231113,094200,23878110,4740,4740,4740,4740,30
20231113,094100,23735910,4740,4720,4740,4720,93
20231113,094000,23296125,4725,4725,4725,4725,100
20231113,093900,22823625,4660,4660,4660,4660,31
20231113,093800,22679165,4660,4680,4680,4660,940
20231113,093700,18290635,4740,4695,4740,4680,97
20231113,093600,17836325,4740,4730,4740,4730,83
20231113,093500,17443555,4730,4750,4750,4730,5
20231113,093400,17419865,4755,4755,4755,4755,50
20231113,093300,17182115,4725,4720,4725,4720,32
20231113,093200,17030985,4695,4695,4695,4695,319
20231113,093100,15533280,4695,4695,4695,4695,0
20231113,093000,15533280,4695,4695,4695,4695,0
20231113,092900,15533280,4695,4695,4695,4695,0
20231113,092800,15533280,4695,4700,4700,4695,641
20231113,092700,12523535,4695,4695,4695,4695,0
20231113,092600,12523535,4695,4695,4695,4695,0
20231113,092500,12523535,4695,4695,4695,4695,0
20231113,092400,12523535,4695,4695,4695,4695,0
20231113,092300,12523535,4695,4695,4695,4695,0
20231113,092200,12523535,4695,4695,4695,4695,39
20231113,092100,12340430,4675,4675,4675,4675,0
20231113,092000,12340430,4675,4675,4675,4675,0
20231113,091900,12340430,4675,4675,4675,4675,0
20231113,091800,12340430,4675,4675,4675,4675,25
20231113,091700,12223555,4680,4690,4690,4680,33
20231113,091600,12069005,4695,4695,4695,4695,1
20231113,091500,12064310,4695,4695,4695,4695,57
20231113,091400,11796695,4700,4745,4745,4700,1465
20231113,091300,4900765,4715,4720,4720,4715,164
20231113,091200,4127450,4755,4755,4755,4755,0
20231113,091100,4127450,4755,4755,4755,4755,0
20231113,091000,4127450,4755,4730,4755,4710,64
20231113,090900,3824865,4755,4755,4755,4755,0
20231113,090800,3824865,4755,4755,4755,4755,5
20231113,090700,3801090,4755,4755,4755,4755,0
20231113,090600,3801090,4755,4730,4755,4730,248
20231113,090500,2627300,4730,4710,4730,4710,56
20231113,090400,2362960,4710,4710,4710,4710,14
20231113,090300,2297020,4710,4710,4710,4710,0
20231113,090200,2297020,4710,4710,4730,4710,58
20231113,090100,2022840,4730,4730,4730,4730,8
20231113,090000,1985000,4735,4785,4785,4735,415