KissMeData/034300/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,191500,37237110,12840,12840,12840,12840,4
20231113,191400,37237110,12840,12840,12840,12840,0
20231113,191300,37237110,12840,12840,12840,12840,0
20231113,191200,37237110,12840,12840,12840,12840,0
20231113,191100,37237110,12840,12840,12840,12840,0
20231113,191000,37237110,12840,12840,12840,12840,0
20231113,190900,37237110,12840,12840,12840,12840,0
20231113,190800,37237110,12840,12840,12840,12840,0
20231113,190700,37237110,12840,12840,12840,12840,0
20231113,190600,37237110,12840,12840,12840,12840,0
20231113,190500,37237110,12840,12840,12840,12840,0
20231113,190400,37237110,12840,12840,12840,12840,0
20231113,190300,37237110,12840,12840,12840,12840,0
20231113,190200,37237110,12840,12840,12840,12840,0
20231113,190100,37237110,12840,12840,12840,12840,0
20231113,190000,37237110,12840,12840,12840,12840,0
20231113,185900,37237110,12840,12840,12840,12840,0
20231113,185800,37237110,12840,12840,12840,12840,0
20231113,185700,37237110,12840,12840,12840,12840,0
20231113,185600,37237110,12840,12840,12840,12840,0
20231113,185500,37237110,12840,12840,12840,12840,0
20231113,185400,37237110,12840,12840,12840,12840,0
20231113,185300,37237110,12840,12840,12840,12840,0
20231113,185200,37237110,12840,12840,12840,12840,0
20231113,185100,37237110,12840,12840,12840,12840,0
20231113,185000,37237110,12840,12840,12840,12840,0
20231113,184900,37237110,12840,12840,12840,12840,0
20231113,184800,37237110,12840,12840,12840,12840,0
20231113,184700,37237110,12840,12840,12840,12840,0
20231113,184600,37237110,12840,12840,12840,12840,0
20231113,184500,37237110,12840,12840,12840,12840,4
20231113,184400,37237110,12840,12840,12840,12840,0
20231113,184300,37237110,12840,12840,12840,12840,0
20231113,184200,37237110,12840,12840,12840,12840,0
20231113,184100,37237110,12840,12840,12840,12840,0
20231113,184000,37237110,12840,12840,12840,12840,0
20231113,183900,37237110,12840,12840,12840,12840,0
20231113,183800,37237110,12840,12840,12840,12840,0
20231113,183700,37237110,12840,12840,12840,12840,0
20231113,183600,37237110,12840,12840,12840,12840,0
20231113,183500,37237110,12840,12840,12840,12840,0
20231113,183400,37237110,12840,12840,12840,12840,0
20231113,183300,37237110,12840,12840,12840,12840,0
20231113,183200,37237110,12840,12840,12840,12840,0
20231113,183100,37237110,12840,12840,12840,12840,0
20231113,183000,37237110,12840,12840,12840,12840,0
20231113,182900,37237110,12840,12840,12840,12840,0
20231113,182800,37237110,12840,12840,12840,12840,0
20231113,182700,37237110,12840,12840,12840,12840,0
20231113,182600,37237110,12840,12840,12840,12840,0
20231113,182500,37237110,12840,12840,12840,12840,0
20231113,182400,37237110,12840,12840,12840,12840,0
20231113,182300,37237110,12840,12840,12840,12840,0
20231113,182200,37237110,12840,12840,12840,12840,0
20231113,182100,37237110,12840,12840,12840,12840,0
20231113,182000,37237110,12840,12840,12840,12840,0
20231113,181900,37237110,12840,12840,12840,12840,0
20231113,181800,37237110,12840,12840,12840,12840,0
20231113,181700,37237110,12840,12840,12840,12840,0
20231113,181600,37237110,12840,12840,12840,12840,0
20231113,181500,37237110,12840,12840,12840,12840,4
20231113,181400,37237110,12840,12840,12840,12840,0
20231113,181300,37237110,12840,12840,12840,12840,0
20231113,181200,37237110,12840,12840,12840,12840,0
20231113,181100,37237110,12840,12840,12840,12840,0
20231113,181000,37237110,12840,12840,12840,12840,0
20231113,180900,37237110,12840,12840,12840,12840,0
20231113,180800,37237110,12840,12840,12840,12840,0
20231113,180700,37237110,12840,12840,12840,12840,0
20231113,180600,37237110,12840,12840,12840,12840,0
20231113,180500,37237110,12840,12840,12840,12840,0
20231113,180400,37237110,12840,12840,12840,12840,0
20231113,180300,37237110,12840,12840,12840,12840,0
20231113,180200,37237110,12840,12840,12840,12840,0
20231113,180100,37237110,12840,12840,12840,12840,0
20231113,180000,37237110,12840,12840,12840,12840,0
20231113,175900,37237110,12840,12840,12840,12840,0
20231113,175800,37237110,12840,12840,12840,12840,0
20231113,175700,37237110,12840,12840,12840,12840,0
20231113,175600,37237110,12840,12840,12840,12840,0
20231113,175500,37237110,12840,12840,12840,12840,0
20231113,175400,37237110,12840,12840,12840,12840,0
20231113,175300,37237110,12840,12840,12840,12840,0
20231113,175200,37237110,12840,12840,12840,12840,0
20231113,175100,37237110,12840,12840,12840,12840,0
20231113,175000,37237110,12840,12840,12840,12840,0
20231113,174900,37237110,12840,12840,12840,12840,0
20231113,174800,37237110,12840,12840,12840,12840,0
20231113,174700,37237110,12840,12840,12840,12840,0
20231113,174600,37237110,12840,12840,12840,12840,0
20231113,174500,37237110,12840,12840,12840,12840,4
20231113,174400,37237110,12840,12840,12840,12840,0
20231113,174300,37237110,12840,12840,12840,12840,0
20231113,174200,37237110,12840,12840,12840,12840,0
20231113,174100,37237110,12840,12840,12840,12840,0
20231113,174000,37237110,12840,12840,12840,12840,0
20231113,173900,37237110,12840,12840,12840,12840,0
20231113,173800,37237110,12840,12840,12840,12840,0
20231113,173700,37237110,12840,12840,12840,12840,0
20231113,173600,37237110,12840,12840,12840,12840,0
20231113,173500,37237110,12840,12840,12840,12840,0
20231113,173400,37237110,12840,12840,12840,12840,0
20231113,173300,37237110,12840,12840,12840,12840,0
20231113,173200,37237110,12840,12840,12840,12840,0
20231113,173100,37237110,12840,12840,12840,12840,0
20231113,173000,37237110,12840,12840,12840,12840,0
20231113,172900,37237110,12840,12840,12840,12840,0
20231113,172800,37237110,12840,12840,12840,12840,0
20231113,172700,37237110,12840,12840,12840,12840,0
20231113,172600,37237110,12840,12840,12840,12840,0
20231113,172500,37237110,12840,12840,12840,12840,0
20231113,172400,37237110,12840,12840,12840,12840,0
20231113,172300,37237110,12840,12840,12840,12840,0
20231113,172200,37237110,12840,12840,12840,12840,0
20231113,172100,37237110,12840,12840,12840,12840,0
20231113,172000,37237110,12840,12840,12840,12840,0
20231113,171900,37237110,12840,12840,12840,12840,0
20231113,171800,37237110,12840,12840,12840,12840,0
20231113,171700,37237110,12840,12840,12840,12840,0
20231113,171600,37237110,12840,12840,12840,12840,0
20231113,171500,37237110,12840,12840,12840,12840,4
20231113,171400,37237110,12840,12840,12840,12840,0
20231113,171300,37237110,12840,12840,12840,12840,0
20231113,171200,37237110,12840,12840,12840,12840,0
20231113,171100,37237110,12840,12840,12840,12840,0
20231113,171000,37237110,12840,12840,12840,12840,0
20231113,170900,37237110,12840,12840,12840,12840,0
20231113,170800,37237110,12840,12840,12840,12840,0
20231113,170700,37237110,12840,12840,12840,12840,0
20231113,170600,37237110,12840,12840,12840,12840,0
20231113,170500,37237110,12840,12840,12840,12840,0
20231113,170400,37237110,12840,12840,12840,12840,0
20231113,170300,37237110,12840,12840,12840,12840,0
20231113,170200,37237110,12840,12840,12840,12840,0
20231113,170100,37237110,12840,12840,12840,12840,0
20231113,170000,37237110,12840,12840,12840,12840,0
20231113,165900,37237110,12840,12840,12840,12840,0
20231113,165800,37237110,12840,12840,12840,12840,0
20231113,165700,37237110,12840,12840,12840,12840,0
20231113,165600,37237110,12840,12840,12840,12840,0
20231113,165500,37237110,12840,12840,12840,12840,0
20231113,165400,37237110,12840,12840,12840,12840,0
20231113,165300,37237110,12840,12840,12840,12840,0
20231113,165200,37237110,12840,12840,12840,12840,0
20231113,165100,37237110,12840,12840,12840,12840,0
20231113,165000,37237110,12840,12840,12840,12840,0
20231113,164900,37237110,12840,12840,12840,12840,0
20231113,164800,37237110,12840,12840,12840,12840,0
20231113,164700,37237110,12840,12840,12840,12840,0
20231113,164600,37237110,12840,12840,12840,12840,0
20231113,164500,37237110,12840,12840,12840,12840,4
20231113,164400,37237110,12840,12840,12840,12840,0
20231113,164300,37237110,12840,12840,12840,12840,0
20231113,164200,37237110,12840,12840,12840,12840,0
20231113,164100,37237110,12840,12840,12840,12840,0
20231113,164000,37237110,12840,12840,12840,12840,0
20231113,163900,37237110,12840,12840,12840,12840,0
20231113,163800,37237110,12840,12840,12840,12840,0
20231113,163700,37237110,12840,12840,12840,12840,0
20231113,163600,37237110,12840,12840,12840,12840,0
20231113,163500,37237110,12840,12840,12840,12840,0
20231113,163400,37237110,12840,12840,12840,12840,0
20231113,163300,37237110,12840,12840,12840,12840,0
20231113,163200,37237110,12840,12840,12840,12840,0
20231113,163100,37237110,12840,12840,12840,12840,0
20231113,163000,37237110,12840,12840,12840,12840,0
20231113,162900,37237110,12840,12840,12840,12840,0
20231113,162800,37237110,12840,12840,12840,12840,0
20231113,162700,37237110,12840,12840,12840,12840,0
20231113,162600,37237110,12840,12840,12840,12840,0
20231113,162500,37237110,12840,12840,12840,12840,0
20231113,162400,37237110,12840,12840,12840,12840,0
20231113,162300,37237110,12840,12840,12840,12840,0
20231113,162200,37237110,12840,12840,12840,12840,0
20231113,162100,37237110,12840,12840,12840,12840,0
20231113,162000,37237110,12840,12840,12840,12840,0
20231113,161900,37237110,12840,12840,12840,12840,0
20231113,161800,37237110,12840,12840,12840,12840,0
20231113,161700,37237110,12840,12840,12840,12840,0
20231113,161600,37237110,12840,12840,12840,12840,0
20231113,161500,37237110,12840,12840,12840,12840,4
20231113,161400,37237110,12840,12840,12840,12840,0
20231113,161300,37237110,12840,12840,12840,12840,0
20231113,161200,37237110,12840,12840,12840,12840,0
20231113,161100,37237110,12840,12840,12840,12840,0
20231113,161000,37237110,12840,12840,12840,12840,0
20231113,160900,37237110,12840,12840,12840,12840,0
20231113,160800,37237110,12840,12840,12840,12840,0
20231113,160700,37237110,12840,12840,12840,12840,0
20231113,160600,37237110,12840,12840,12840,12840,0
20231113,160500,37237110,12840,12840,12840,12840,0
20231113,160400,37237110,12840,12840,12840,12840,0
20231113,160300,37237110,12840,12840,12840,12840,0
20231113,160200,37237110,12840,12840,12840,12840,0
20231113,160100,37237110,12840,12840,12840,12840,0
20231113,160000,37237110,12840,12840,12840,12840,0
20231113,155900,37237110,12840,12840,12840,12840,0
20231113,155800,37237110,12840,12840,12840,12840,0
20231113,155700,37237110,12840,12840,12840,12840,0
20231113,155600,37237110,12840,12840,12840,12840,0
20231113,155500,37237110,12840,12840,12840,12840,0
20231113,155400,37237110,12840,12840,12840,12840,0
20231113,155300,37237110,12840,12840,12840,12840,0
20231113,155200,37237110,12840,12840,12840,12840,0
20231113,155100,37237110,12840,12840,12840,12840,0
20231113,155000,37237110,12840,12840,12840,12840,0
20231113,154900,37237110,12840,12840,12840,12840,0
20231113,154800,37237110,12840,12840,12840,12840,0
20231113,154700,37237110,12840,12840,12840,12840,0
20231113,154600,37237110,12840,12840,12840,12840,0
20231113,154500,37237110,12840,12840,12840,12840,4
20231113,154400,37237110,12840,12840,12840,12840,0
20231113,154300,37237110,12840,12840,12840,12840,0
20231113,154200,37237110,12840,12840,12840,12840,0
20231113,154100,37237110,12840,12840,12840,12840,0
20231113,154000,37237110,12840,12840,12840,12840,0
20231113,153900,37237110,12840,12840,12840,12840,0
20231113,153800,37237110,12840,12840,12840,12840,0
20231113,153700,37237110,12840,12840,12840,12840,0
20231113,153600,37237110,12840,12840,12840,12840,0
20231113,153500,37237110,12840,12840,12840,12840,0
20231113,153400,37237110,12840,12840,12840,12840,0
20231113,153300,37237110,12840,12840,12840,12840,0
20231113,153200,37237110,12840,12840,12840,12840,0
20231113,153100,37237110,12840,12840,12840,12840,0
20231113,153000,37237110,12840,12840,12840,12840,4
20231113,152900,37185750,12840,12840,12840,12840,0
20231113,152800,37185750,12840,12840,12840,12840,0
20231113,152700,37185750,12840,12840,12840,12840,0
20231113,152600,37185750,12840,12840,12840,12840,0
20231113,152500,37185750,12840,12840,12840,12840,0
20231113,152400,37185750,12840,12840,12840,12840,0
20231113,152300,37185750,12840,12840,12840,12840,0
20231113,152200,37185750,12840,12840,12840,12840,0
20231113,152100,37185750,12840,12840,12840,12840,0
20231113,152000,37185750,12840,12840,12840,12840,0
20231113,151900,37185750,12840,12840,12840,12840,0
20231113,151800,37185750,12840,12840,12840,12840,112
20231113,151700,35747670,12830,12830,12830,12830,0
20231113,151600,35747670,12830,12830,12830,12830,0
20231113,151500,35747670,12830,12830,12830,12830,0
20231113,151400,35747670,12830,12830,12830,12830,0
20231113,151300,35747670,12830,12830,12830,12830,0
20231113,151200,35747670,12830,12830,12830,12830,0
20231113,151100,35747670,12830,12830,12830,12830,1
20231113,151000,35734840,12840,12840,12840,12840,0
20231113,150900,35734840,12840,12840,12840,12840,0
20231113,150800,35734840,12840,12840,12840,12840,0
20231113,150700,35734840,12840,12840,12840,12840,0
20231113,150600,35734840,12840,12840,12840,12840,0
20231113,150500,35734840,12840,12840,12840,12840,0
20231113,150400,35734840,12840,12840,12840,12840,0
20231113,150300,35734840,12840,12840,12840,12840,2
20231113,150200,35709160,12840,12840,12840,12840,0
20231113,150100,35709160,12840,12840,12840,12840,0
20231113,150000,35709160,12840,12840,12840,12840,0
20231113,145900,35709160,12840,12840,12840,12840,1
20231113,145800,35696320,12840,12840,12840,12840,1
20231113,145700,35683480,12840,12840,12840,12840,1
20231113,145600,35670640,12810,12810,12810,12810,0
20231113,145500,35670640,12810,12810,12810,12810,0
20231113,145400,35670640,12810,12810,12810,12810,0
20231113,145300,35670640,12810,12820,12820,12810,28
20231113,145200,35311840,12830,12840,12840,12830,68
20231113,145100,34438830,12840,12840,12840,12840,0
20231113,145000,34438830,12840,12840,12840,12840,0
20231113,144900,34438830,12840,12840,12840,12840,0
20231113,144800,34438830,12840,12840,12840,12840,0
20231113,144700,34438830,12840,12840,12840,12840,0
20231113,144600,34438830,12840,12840,12840,12840,0
20231113,144500,34438830,12840,12840,12840,12840,0
20231113,144400,34438830,12840,12840,12840,12840,0
20231113,144300,34438830,12840,12840,12840,12840,1
20231113,144200,34425990,12840,12840,12840,12840,0
20231113,144100,34425990,12840,12840,12840,12840,0
20231113,144000,34425990,12840,12840,12840,12840,0
20231113,143900,34425990,12840,12840,12840,12840,0
20231113,143800,34425990,12840,12860,12860,12840,100
20231113,143700,33141630,12880,12880,12880,12880,0
20231113,143600,33141630,12880,12880,12880,12880,0
20231113,143500,33141630,12880,12880,12880,12880,0
20231113,143400,33141630,12880,12880,12880,12880,0
20231113,143300,33141630,12880,12880,12880,12880,0
20231113,143200,33141630,12880,12880,12880,12880,1
20231113,143100,33128750,12880,12880,12880,12880,0
20231113,143000,33128750,12880,12880,12880,12880,0
20231113,142900,33128750,12880,12880,12880,12880,0
20231113,142800,33128750,12880,12880,12880,12880,1
20231113,142700,33115870,12880,12880,12880,12880,0
20231113,142600,33115870,12880,12880,12880,12880,0
20231113,142500,33115870,12880,12880,12880,12880,0
20231113,142400,33115870,12880,12880,12880,12880,0
20231113,142300,33115870,12880,12880,12880,12880,0
20231113,142200,33115870,12880,12880,12880,12880,0
20231113,142100,33115870,12880,12880,12880,12880,0
20231113,142000,33115870,12880,12880,12880,12880,0
20231113,141900,33115870,12880,12880,12880,12880,0
20231113,141800,33115870,12880,12880,12880,12880,0
20231113,141700,33115870,12880,12880,12880,12880,0
20231113,141600,33115870,12880,12880,12880,12880,0
20231113,141500,33115870,12880,12880,12880,12880,0
20231113,141400,33115870,12880,12880,12880,12880,0
20231113,141300,33115870,12880,12880,12880,12880,0
20231113,141200,33115870,12880,12880,12880,12880,0
20231113,141100,33115870,12880,12880,12880,12880,0
20231113,141000,33115870,12880,12880,12880,12880,0
20231113,140900,33115870,12880,12880,12880,12880,0
20231113,140800,33115870,12880,12880,12880,12880,0
20231113,140700,33115870,12880,12880,12880,12880,0
20231113,140600,33115870,12880,12880,12880,12880,0
20231113,140500,33115870,12880,12880,12880,12880,0
20231113,140400,33115870,12880,12880,12880,12880,0
20231113,140300,33115870,12880,12880,12880,12880,0
20231113,140200,33115870,12880,12880,12880,12880,1
20231113,140100,33102990,12880,12880,12880,12880,0
20231113,140000,33102990,12880,12880,12880,12880,0
20231113,135900,33102990,12880,12880,12880,12880,2
20231113,135800,33077230,12880,12880,12880,12880,1
20231113,135700,33064350,12840,12840,12840,12840,0
20231113,135600,33064350,12840,12840,12840,12840,0
20231113,135500,33064350,12840,12840,12840,12840,0
20231113,135400,33064350,12840,12840,12840,12840,0
20231113,135300,33064350,12840,12840,12840,12840,0
20231113,135200,33064350,12840,12840,12840,12840,0
20231113,135100,33064350,12840,12840,12840,12840,0
20231113,135000,33064350,12840,12840,12840,12840,0
20231113,134900,33064350,12840,12840,12840,12840,0
20231113,134800,33064350,12840,12840,12840,12840,0
20231113,134700,33064350,12840,12840,12840,12840,0
20231113,134600,33064350,12840,12840,12840,12840,0
20231113,134500,33064350,12840,12840,12840,12840,0
20231113,134400,33064350,12840,12840,12840,12840,0
20231113,134300,33064350,12840,12840,12840,12840,0
20231113,134200,33064350,12840,12840,12840,12840,1
20231113,134100,33051510,12840,12840,12840,12840,1
20231113,134000,33038670,12830,12830,12830,12830,0
20231113,133900,33038670,12830,12840,12840,12830,14
20231113,133800,32859030,12840,12840,12840,12840,39
20231113,133700,32358270,12870,12870,12870,12870,37
20231113,133600,31882080,12840,12840,12840,12840,0
20231113,133500,31882080,12840,12840,12840,12840,0
20231113,133400,31882080,12840,12840,12840,12840,0
20231113,133300,31882080,12840,12840,12840,12840,0
20231113,133200,31882080,12840,12840,12840,12840,0
20231113,133100,31882080,12840,12840,12840,12840,0
20231113,133000,31882080,12840,12840,12840,12840,190
20231113,132900,29442480,12840,12840,12840,12840,0
20231113,132800,29442480,12840,12840,12840,12840,0
20231113,132700,29442480,12840,12840,12840,12840,0
20231113,132600,29442480,12840,12840,12840,12840,0
20231113,132500,29442480,12840,12840,12840,12840,0
20231113,132400,29442480,12840,12840,12840,12840,0
20231113,132300,29442480,12840,12840,12840,12840,0
20231113,132200,29442480,12840,12840,12840,12840,0
20231113,132100,29442480,12840,12840,12840,12840,0
20231113,132000,29442480,12840,12840,12840,12840,0
20231113,131900,29442480,12840,12840,12840,12840,0
20231113,131800,29442480,12840,12840,12840,12840,0
20231113,131700,29442480,12840,12840,12840,12840,0
20231113,131600,29442480,12840,12840,12840,12840,0
20231113,131500,29442480,12840,12840,12840,12840,0
20231113,131400,29442480,12840,12840,12840,12840,5
20231113,131300,29378280,12830,12830,12830,12830,180
20231113,131200,27068880,12840,12840,12840,12840,130
20231113,131100,25399680,12830,12830,12830,12830,0
20231113,131000,25399680,12830,12830,12830,12830,0
20231113,130900,25399680,12830,12830,12830,12830,0
20231113,130800,25399680,12830,12830,12830,12830,0
20231113,130700,25399680,12830,12830,12830,12830,0
20231113,130600,25399680,12830,12830,12830,12830,0
20231113,130500,25399680,12830,12830,12830,12830,0
20231113,130400,25399680,12830,12830,12830,12830,0
20231113,130300,25399680,12830,12830,12830,12830,0
20231113,130200,25399680,12830,12830,12830,12830,0
20231113,130100,25399680,12830,12830,12830,12830,0
20231113,130000,25399680,12830,12830,12830,12830,0
20231113,125900,25399680,12830,12850,12850,12830,34
20231113,125800,24963080,12870,12870,12870,12870,2
20231113,125700,24937340,12870,12870,12870,12870,77
20231113,125600,23946350,12870,12870,12870,12870,0
20231113,125500,23946350,12870,12870,12870,12870,1
20231113,125400,23933480,12880,12880,12880,12880,0
20231113,125300,23933480,12880,12880,12880,12880,0
20231113,125200,23933480,12880,12880,12880,12880,0
20231113,125100,23933480,12880,12880,12880,12880,0
20231113,125000,23933480,12880,12880,12880,12880,0
20231113,124900,23933480,12880,12880,12880,12880,0
20231113,124800,23933480,12880,12880,12880,12880,0
20231113,124700,23933480,12880,12880,12880,12880,0
20231113,124600,23933480,12880,12880,12880,12880,0
20231113,124500,23933480,12880,12880,12880,12880,0
20231113,124400,23933480,12880,12880,12880,12880,0
20231113,124300,23933480,12880,12880,12880,12880,0
20231113,124200,23933480,12880,12880,12880,12880,0
20231113,124100,23933480,12880,12880,12880,12880,0
20231113,124000,23933480,12880,12880,12880,12880,0
20231113,123900,23933480,12880,12880,12880,12880,0
20231113,123800,23933480,12880,12880,12880,12880,1
20231113,123700,23920600,12850,12850,12850,12850,0
20231113,123600,23920600,12850,12850,12850,12850,105
20231113,123500,22571350,12840,12840,12840,12840,0
20231113,123400,22571350,12840,12840,12840,12840,0
20231113,123300,22571350,12840,12840,12840,12840,0
20231113,123200,22571350,12840,12840,12840,12840,0
20231113,123100,22571350,12840,12840,12840,12840,0
20231113,123000,22571350,12840,12840,12840,12840,2
20231113,122900,22545670,12850,12850,12850,12850,0
20231113,122800,22545670,12850,12850,12850,12850,0
20231113,122700,22545670,12850,12850,12850,12850,0
20231113,122600,22545670,12850,12850,12850,12850,1
20231113,122500,22532820,12850,12850,12850,12850,0
20231113,122400,22532820,12850,12850,12850,12850,30
20231113,122300,22147320,12850,12870,12870,12850,181
20231113,122200,19821040,12900,12900,12900,12900,0
20231113,122100,19821040,12900,12900,12900,12900,0
20231113,122000,19821040,12900,12900,12900,12900,0
20231113,121900,19821040,12900,12900,12900,12900,0
20231113,121800,19821040,12900,12900,12900,12900,0
20231113,121700,19821040,12900,12900,12900,12900,54
20231113,121600,19124440,12880,12880,12880,12880,0
20231113,121500,19124440,12880,12880,12880,12880,0
20231113,121400,19124440,12880,12880,12880,12880,0
20231113,121300,19124440,12880,12880,12880,12880,0
20231113,121200,19124440,12880,12880,12880,12880,0
20231113,121100,19124440,12880,12880,12880,12880,0
20231113,121000,19124440,12880,12880,12880,12880,0
20231113,120900,19124440,12880,12880,12880,12880,0
20231113,120800,19124440,12880,12880,12880,12880,7
20231113,120700,19034280,12890,12910,12910,12890,123
20231113,120600,17447090,12910,12910,12910,12910,0
20231113,120500,17447090,12910,12910,12910,12910,0
20231113,120400,17447090,12910,12910,12910,12910,0
20231113,120300,17447090,12910,12910,12910,12910,0
20231113,120200,17447090,12910,12910,12910,12910,0
20231113,120100,17447090,12910,12910,12910,12910,0
20231113,120000,17447090,12910,12910,12910,12910,93
20231113,115900,16246460,12910,12910,12910,12910,0
20231113,115800,16246460,12910,12910,12910,12910,0
20231113,115700,16246460,12910,12910,12910,12910,0
20231113,115600,16246460,12910,12910,12910,12910,0
20231113,115500,16246460,12910,12910,12910,12910,1
20231113,115400,16233550,12910,12910,12910,12910,0
20231113,115300,16233550,12910,12910,12910,12910,0
20231113,115200,16233550,12910,12910,12910,12910,0
20231113,115100,16233550,12910,12910,12910,12910,0
20231113,115000,16233550,12910,12910,12910,12910,0
20231113,114900,16233550,12910,12910,12910,12910,0
20231113,114800,16233550,12910,12910,12910,12910,0
20231113,114700,16233550,12910,12910,12910,12910,0
20231113,114600,16233550,12910,12910,12910,12910,0
20231113,114500,16233550,12910,12910,12910,12910,0
20231113,114400,16233550,12910,12910,12910,12910,0
20231113,114300,16233550,12910,12910,12910,12910,0
20231113,114200,16233550,12910,12910,12910,12910,0
20231113,114100,16233550,12910,12910,12910,12910,0
20231113,114000,16233550,12910,12910,12910,12910,0
20231113,113900,16233550,12910,12910,12910,12910,0
20231113,113800,16233550,12910,12910,12910,12910,0
20231113,113700,16233550,12910,12910,12910,12910,0
20231113,113600,16233550,12910,12910,12910,12910,91
20231113,113500,15058740,13020,13020,13020,13020,0
20231113,113400,15058740,13020,13020,13020,13020,0
20231113,113300,15058740,13020,13020,13020,13020,0
20231113,113200,15058740,13020,13020,13020,13020,1
20231113,113100,15045720,12910,12910,12910,12910,0
20231113,113000,15045720,12910,12910,12910,12910,0
20231113,112900,15045720,12910,12950,12950,12910,210
20231113,112800,12334430,13020,13020,13020,13020,0
20231113,112700,12334430,13020,13020,13020,13020,0
20231113,112600,12334430,13020,13020,13020,13020,0
20231113,112500,12334430,13020,13020,13020,13020,0
20231113,112400,12334430,13020,13020,13020,13020,0
20231113,112300,12334430,13020,13020,13020,13020,0
20231113,112200,12334430,13020,13020,13020,13020,0
20231113,112100,12334430,13020,13020,13020,13020,0
20231113,112000,12334430,13020,13020,13020,13020,0
20231113,111900,12334430,13020,13020,13020,13020,0
20231113,111800,12334430,13020,13020,13020,13020,0
20231113,111700,12334430,13020,13020,13020,13020,1
20231113,111600,12321410,12960,12960,12960,12960,6
20231113,111500,12243650,12960,12960,12960,12960,0
20231113,111400,12243650,12960,12960,12960,12960,0
20231113,111300,12243650,12960,12960,12960,12960,0
20231113,111200,12243650,12960,12960,12960,12960,1
20231113,111100,12230690,12970,12970,12970,12970,2
20231113,111000,12204750,12910,12910,12910,12910,0
20231113,110900,12204750,12910,12910,12910,12910,0
20231113,110800,12204750,12910,12910,12910,12910,0
20231113,110700,12204750,12910,12910,12910,12910,0
20231113,110600,12204750,12910,12910,12910,12910,0
20231113,110500,12204750,12910,12910,12910,12910,0
20231113,110400,12204750,12910,12910,12910,12910,0
20231113,110300,12204750,12910,12910,12910,12910,0
20231113,110200,12204750,12910,12910,12910,12910,0
20231113,110100,12204750,12910,12910,12910,12910,0
20231113,110000,12204750,12910,12910,12910,12910,0
20231113,105900,12204750,12910,12910,12910,12910,0
20231113,105800,12204750,12910,12910,12910,12910,0
20231113,105700,12204750,12910,12910,12910,12910,0
20231113,105600,12204750,12910,13010,13010,12910,200
20231113,105500,9619870,13040,13040,13040,13040,0
20231113,105400,9619870,13040,13040,13040,13040,0
20231113,105300,9619870,13040,13040,13040,13040,0
20231113,105200,9619870,13040,13040,13040,13040,0
20231113,105100,9619870,13040,13040,13040,13040,0
20231113,105000,9619870,13040,13040,13040,13040,1
20231113,104900,9606830,13050,13050,13050,13050,0
20231113,104800,9606830,13050,13050,13050,13050,0
20231113,104700,9606830,13050,13050,13050,13050,0
20231113,104600,9606830,13050,13050,13050,13050,0
20231113,104500,9606830,13050,13050,13050,13050,0
20231113,104400,9606830,13050,13050,13050,13050,0
20231113,104300,9606830,13050,13050,13050,13050,0
20231113,104200,9606830,13050,13050,13050,13050,0
20231113,104100,9606830,13050,13050,13050,13050,0
20231113,104000,9606830,13050,13050,13050,13050,0
20231113,103900,9606830,13050,13050,13050,13050,0
20231113,103800,9606830,13050,13050,13050,13050,0
20231113,103700,9606830,13050,13050,13050,13050,10
20231113,103600,9476330,12940,12940,12940,12940,0
20231113,103500,9476330,12940,12940,12940,12940,0
20231113,103400,9476330,12940,12940,12940,12940,0
20231113,103300,9476330,12940,12940,12940,12940,0
20231113,103200,9476330,12940,12960,12960,12940,39
20231113,103100,8971650,12950,12950,12950,12950,0
20231113,103000,8971650,12950,12950,12950,12950,0
20231113,102900,8971650,12950,12950,12950,12950,0
20231113,102800,8971650,12950,12950,12950,12950,0
20231113,102700,8971650,12950,12950,12950,12950,0
20231113,102600,8971650,12950,12950,12950,12950,8
20231113,102500,8868050,13060,13060,13060,13060,0
20231113,102400,8868050,13060,13060,13060,13060,0
20231113,102300,8868050,13060,13060,13060,13060,0
20231113,102200,8868050,13060,13060,13060,13060,0
20231113,102100,8868050,13060,13060,13060,13060,0
20231113,102000,8868050,13060,13060,13060,13060,5
20231113,101900,8802750,13060,13060,13060,13060,0
20231113,101800,8802750,13060,13060,13060,13060,0
20231113,101700,8802750,13060,13060,13060,13060,0
20231113,101600,8802750,13060,13060,13060,13060,0
20231113,101500,8802750,13060,13060,13060,13060,0
20231113,101400,8802750,13060,13060,13060,13060,0
20231113,101300,8802750,13060,13060,13060,13060,0
20231113,101200,8802750,13060,13060,13060,13060,0
20231113,101100,8802750,13060,13060,13060,13060,0
20231113,101000,8802750,13060,13060,13060,13060,0
20231113,100900,8802750,13060,13060,13060,13060,0
20231113,100800,8802750,13060,13060,13060,13060,1
20231113,100700,8789690,12930,12930,12930,12930,0
20231113,100600,8789690,12930,12930,12930,12930,50
20231113,100500,8143190,12920,13010,13010,12920,64
20231113,100400,7312160,13010,13010,13010,13010,0
20231113,100300,7312160,13010,13010,13010,13010,0
20231113,100200,7312160,13010,13010,13010,13010,0
20231113,100100,7312160,13010,13010,13010,13010,0
20231113,100000,7312160,13010,13010,13010,13010,10
20231113,095900,7182060,13090,13090,13090,13090,0
20231113,095800,7182060,13090,13090,13090,13090,0
20231113,095700,7182060,13090,13090,13090,13090,0
20231113,095600,7182060,13090,13090,13090,13090,35
20231113,095500,6723910,13010,13010,13010,13010,0
20231113,095400,6723910,13010,13010,13010,13010,0
20231113,095300,6723910,13010,13010,13010,13010,0
20231113,095200,6723910,13010,13010,13010,13010,0
20231113,095100,6723910,13010,13010,13010,13010,2
20231113,095000,6697890,13090,13090,13090,13090,0
20231113,094900,6697890,13090,13090,13090,13090,0
20231113,094800,6697890,13090,13090,13090,13090,0
20231113,094700,6697890,13090,13090,13090,13090,0
20231113,094600,6697890,13090,13090,13090,13090,0
20231113,094500,6697890,13090,13090,13090,13090,0
20231113,094400,6697890,13090,13090,13090,13090,0
20231113,094300,6697890,13090,13090,13090,13090,1
20231113,094200,6684800,13090,13090,13090,13090,3
20231113,094100,6645530,13030,13030,13030,13030,0
20231113,094000,6645530,13030,13030,13030,13030,0
20231113,093900,6645530,13030,13030,13030,13030,28
20231113,093800,6280690,13000,13000,13000,13000,39
20231113,093700,5773690,13000,13000,13000,13000,0
20231113,093600,5773690,13000,13000,13000,13000,3
20231113,093500,5734690,12900,13010,13010,12900,39
20231113,093400,5231290,13020,13020,13020,13020,0
20231113,093300,5231290,13020,13020,13020,13020,0
20231113,093200,5231290,13020,13020,13020,13020,2
20231113,093100,5205250,12990,12990,12990,12990,50
20231113,093000,4555750,12990,12990,12990,12990,6
20231113,092900,4477810,12990,12990,12990,12990,1
20231113,092800,4464820,12900,12900,12900,12900,0
20231113,092700,4464820,12900,12900,12900,12900,30
20231113,092600,4077820,12900,12900,12900,12900,0
20231113,092500,4077820,12900,12920,12920,12900,175
20231113,092400,1819610,13090,13090,13090,13090,0
20231113,092300,1819610,13090,13090,13090,13090,0
20231113,092200,1819610,13090,13090,13090,13090,0
20231113,092100,1819610,13090,13090,13090,13090,20
20231113,092000,1557810,12920,12920,12920,12920,0
20231113,091900,1557810,12920,12920,12920,12920,0
20231113,091800,1557810,12920,12990,12990,12920,35
20231113,091700,1105370,13050,13050,13050,13050,0
20231113,091600,1105370,13050,13050,13050,13050,0
20231113,091500,1105370,13050,13050,13050,13050,0
20231113,091400,1105370,13050,13050,13050,13050,0
20231113,091300,1105370,13050,13050,13050,13050,0
20231113,091200,1105370,13050,13050,13050,13050,0
20231113,091100,1105370,13050,13050,13050,13050,1
20231113,091000,1092320,13100,13100,13100,13100,0
20231113,090900,1092320,13100,13100,13100,13100,2
20231113,090800,1066120,13010,13010,13010,13010,0
20231113,090700,1066120,13010,13010,13010,13010,0
20231113,090600,1066120,13010,13010,13010,13010,0
20231113,090500,1066120,13010,13010,13010,13010,0
20231113,090400,1066120,13010,13010,13010,13010,0
20231113,090300,1066120,13010,13010,13010,13010,0
20231113,090200,1066120,13010,13010,13010,13010,0
20231113,090100,1066120,13010,13000,13010,13000,80
20231113,090000,26000,13000,13000,13000,13000,2