KissMeData/086820/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,195500,54179800,11830,11830,11830,11830,480
20231114,195400,54179800,11830,11830,11830,11830,0
20231114,195300,54179800,11830,11830,11830,11830,0
20231114,195200,54179800,11830,11830,11830,11830,0
20231114,195100,54179800,11830,11830,11830,11830,0
20231114,195000,54179800,11830,11830,11830,11830,0
20231114,194900,54179800,11830,11830,11830,11830,0
20231114,194800,54179800,11830,11830,11830,11830,0
20231114,194700,54179800,11830,11830,11830,11830,0
20231114,194600,54179800,11830,11830,11830,11830,0
20231114,194500,54179800,11830,11830,11830,11830,0
20231114,194400,54179800,11830,11830,11830,11830,0
20231114,194300,54179800,11830,11830,11830,11830,0
20231114,194200,54179800,11830,11830,11830,11830,0
20231114,194100,54179800,11830,11830,11830,11830,0
20231114,194000,54179800,11830,11830,11830,11830,0
20231114,193900,54179800,11830,11830,11830,11830,0
20231114,193800,54179800,11830,11830,11830,11830,0
20231114,193700,54179800,11830,11830,11830,11830,0
20231114,193600,54179800,11830,11830,11830,11830,0
20231114,193500,54179800,11830,11830,11830,11830,0
20231114,193400,54179800,11830,11830,11830,11830,0
20231114,193300,54179800,11830,11830,11830,11830,0
20231114,193200,54179800,11830,11830,11830,11830,0
20231114,193100,54179800,11830,11830,11830,11830,0
20231114,193000,54179800,11830,11830,11830,11830,0
20231114,192900,54179800,11830,11830,11830,11830,0
20231114,192800,54179800,11830,11830,11830,11830,0
20231114,192700,54179800,11830,11830,11830,11830,0
20231114,192600,54179800,11830,11830,11830,11830,0
20231114,192500,54179800,11830,11830,11830,11830,480
20231114,192400,54179800,11830,11830,11830,11830,0
20231114,192300,54179800,11830,11830,11830,11830,0
20231114,192200,54179800,11830,11830,11830,11830,0
20231114,192100,54179800,11830,11830,11830,11830,0
20231114,192000,54179800,11830,11830,11830,11830,0
20231114,191900,54179800,11830,11830,11830,11830,0
20231114,191800,54179800,11830,11830,11830,11830,0
20231114,191700,54179800,11830,11830,11830,11830,0
20231114,191600,54179800,11830,11830,11830,11830,0
20231114,191500,54179800,11830,11830,11830,11830,0
20231114,191400,54179800,11830,11830,11830,11830,0
20231114,191300,54179800,11830,11830,11830,11830,0
20231114,191200,54179800,11830,11830,11830,11830,0
20231114,191100,54179800,11830,11830,11830,11830,0
20231114,191000,54179800,11830,11830,11830,11830,0
20231114,190900,54179800,11830,11830,11830,11830,0
20231114,190800,54179800,11830,11830,11830,11830,0
20231114,190700,54179800,11830,11830,11830,11830,0
20231114,190600,54179800,11830,11830,11830,11830,0
20231114,190500,54179800,11830,11830,11830,11830,0
20231114,190400,54179800,11830,11830,11830,11830,0
20231114,190300,54179800,11830,11830,11830,11830,0
20231114,190200,54179800,11830,11830,11830,11830,0
20231114,190100,54179800,11830,11830,11830,11830,0
20231114,190000,54179800,11830,11830,11830,11830,0
20231114,185900,54179800,11830,11830,11830,11830,0
20231114,185800,54179800,11830,11830,11830,11830,0
20231114,185700,54179800,11830,11830,11830,11830,0
20231114,185600,54179800,11830,11830,11830,11830,0
20231114,185500,54179800,11830,11830,11830,11830,480
20231114,185400,54179800,11830,11830,11830,11830,0
20231114,185300,54179800,11830,11830,11830,11830,0
20231114,185200,54179800,11830,11830,11830,11830,0
20231114,185100,54179800,11830,11830,11830,11830,0
20231114,185000,54179800,11830,11830,11830,11830,0
20231114,184900,54179800,11830,11830,11830,11830,0
20231114,184800,54179800,11830,11830,11830,11830,0
20231114,184700,54179800,11830,11830,11830,11830,0
20231114,184600,54179800,11830,11830,11830,11830,0
20231114,184500,54179800,11830,11830,11830,11830,0
20231114,184400,54179800,11830,11830,11830,11830,0
20231114,184300,54179800,11830,11830,11830,11830,0
20231114,184200,54179800,11830,11830,11830,11830,0
20231114,184100,54179800,11830,11830,11830,11830,0
20231114,184000,54179800,11830,11830,11830,11830,0
20231114,183900,54179800,11830,11830,11830,11830,0
20231114,183800,54179800,11830,11830,11830,11830,0
20231114,183700,54179800,11830,11830,11830,11830,0
20231114,183600,54179800,11830,11830,11830,11830,0
20231114,183500,54179800,11830,11830,11830,11830,0
20231114,183400,54179800,11830,11830,11830,11830,0
20231114,183300,54179800,11830,11830,11830,11830,0
20231114,183200,54179800,11830,11830,11830,11830,0
20231114,183100,54179800,11830,11830,11830,11830,0
20231114,183000,54179800,11830,11830,11830,11830,0
20231114,182900,54179800,11830,11830,11830,11830,0
20231114,182800,54179800,11830,11830,11830,11830,0
20231114,182700,54179800,11830,11830,11830,11830,0
20231114,182600,54179800,11830,11830,11830,11830,0
20231114,182500,54179800,11830,11830,11830,11830,480
20231114,182400,54179800,11830,11830,11830,11830,0
20231114,182300,54179800,11830,11830,11830,11830,0
20231114,182200,54179800,11830,11830,11830,11830,0
20231114,182100,54179800,11830,11830,11830,11830,0
20231114,182000,54179800,11830,11830,11830,11830,0
20231114,181900,54179800,11830,11830,11830,11830,0
20231114,181800,54179800,11830,11830,11830,11830,0
20231114,181700,54179800,11830,11830,11830,11830,0
20231114,181600,54179800,11830,11830,11830,11830,0
20231114,181500,54179800,11830,11830,11830,11830,0
20231114,181400,54179800,11830,11830,11830,11830,0
20231114,181300,54179800,11830,11830,11830,11830,0
20231114,181200,54179800,11830,11830,11830,11830,0
20231114,181100,54179800,11830,11830,11830,11830,0
20231114,181000,54179800,11830,11830,11830,11830,0
20231114,180900,54179800,11830,11830,11830,11830,0
20231114,180800,54179800,11830,11830,11830,11830,0
20231114,180700,54179800,11830,11830,11830,11830,0
20231114,180600,54179800,11830,11830,11830,11830,0
20231114,180500,54179800,11830,11830,11830,11830,0
20231114,180400,54179800,11830,11830,11830,11830,0
20231114,180300,54179800,11830,11830,11830,11830,0
20231114,180200,54179800,11830,11830,11830,11830,0
20231114,180100,54179800,11830,11830,11830,11830,0
20231114,180000,54179800,11830,11830,11830,11830,0
20231114,175900,54179800,11830,11830,11830,11830,0
20231114,175800,54179800,11830,11830,11830,11830,0
20231114,175700,54179800,11830,11830,11830,11830,0
20231114,175600,54179800,11830,11830,11830,11830,0
20231114,175500,54179800,11830,11830,11830,11830,480
20231114,175400,54179800,11830,11830,11830,11830,0
20231114,175300,54179800,11830,11830,11830,11830,0
20231114,175200,54179800,11830,11830,11830,11830,0
20231114,175100,54179800,11830,11830,11830,11830,0
20231114,175000,54179800,11830,11830,11830,11830,0
20231114,174900,54179800,11830,11830,11830,11830,0
20231114,174800,54179800,11830,11830,11830,11830,0
20231114,174700,54179800,11830,11830,11830,11830,0
20231114,174600,54179800,11830,11830,11830,11830,0
20231114,174500,54179800,11830,11830,11830,11830,0
20231114,174400,54179800,11830,11830,11830,11830,0
20231114,174300,54179800,11830,11830,11830,11830,0
20231114,174200,54179800,11830,11830,11830,11830,0
20231114,174100,54179800,11830,11830,11830,11830,0
20231114,174000,54179800,11830,11830,11830,11830,0
20231114,173900,54179800,11830,11830,11830,11830,0
20231114,173800,54179800,11830,11830,11830,11830,0
20231114,173700,54179800,11830,11830,11830,11830,0
20231114,173600,54179800,11830,11830,11830,11830,0
20231114,173500,54179800,11830,11830,11830,11830,0
20231114,173400,54179800,11830,11830,11830,11830,0
20231114,173300,54179800,11830,11830,11830,11830,0
20231114,173200,54179800,11830,11830,11830,11830,0
20231114,173100,54179800,11830,11830,11830,11830,0
20231114,173000,54179800,11830,11830,11830,11830,0
20231114,172900,54179800,11830,11830,11830,11830,0
20231114,172800,54179800,11830,11830,11830,11830,0
20231114,172700,54179800,11830,11830,11830,11830,0
20231114,172600,54179800,11830,11830,11830,11830,0
20231114,172500,54179800,11830,11830,11830,11830,480
20231114,172400,54179800,11830,11830,11830,11830,0
20231114,172300,54179800,11830,11830,11830,11830,0
20231114,172200,54179800,11830,11830,11830,11830,0
20231114,172100,54179800,11830,11830,11830,11830,0
20231114,172000,54179800,11830,11830,11830,11830,0
20231114,171900,54179800,11830,11830,11830,11830,0
20231114,171800,54179800,11830,11830,11830,11830,0
20231114,171700,54179800,11830,11830,11830,11830,0
20231114,171600,54179800,11830,11830,11830,11830,0
20231114,171500,54179800,11830,11830,11830,11830,0
20231114,171400,54179800,11830,11830,11830,11830,0
20231114,171300,54179800,11830,11830,11830,11830,0
20231114,171200,54179800,11830,11830,11830,11830,0
20231114,171100,54179800,11830,11830,11830,11830,0
20231114,171000,54179800,11830,11830,11830,11830,0
20231114,170900,54179800,11830,11830,11830,11830,0
20231114,170800,54179800,11830,11830,11830,11830,0
20231114,170700,54179800,11830,11830,11830,11830,0
20231114,170600,54179800,11830,11830,11830,11830,0
20231114,170500,54179800,11830,11830,11830,11830,0
20231114,170400,54179800,11830,11830,11830,11830,0
20231114,170300,54179800,11830,11830,11830,11830,0
20231114,170200,54179800,11830,11830,11830,11830,0
20231114,170100,54179800,11830,11830,11830,11830,0
20231114,170000,54179800,11830,11830,11830,11830,0
20231114,165900,54179800,11830,11830,11830,11830,0
20231114,165800,54179800,11830,11830,11830,11830,0
20231114,165700,54179800,11830,11830,11830,11830,0
20231114,165600,54179800,11830,11830,11830,11830,0
20231114,165500,54179800,11830,11830,11830,11830,480
20231114,165400,54179800,11830,11830,11830,11830,0
20231114,165300,54179800,11830,11830,11830,11830,0
20231114,165200,54179800,11830,11830,11830,11830,0
20231114,165100,54179800,11830,11830,11830,11830,0
20231114,165000,54179800,11830,11830,11830,11830,0
20231114,164900,54179800,11830,11830,11830,11830,0
20231114,164800,54179800,11830,11830,11830,11830,0
20231114,164700,54179800,11830,11830,11830,11830,0
20231114,164600,54179800,11830,11830,11830,11830,0
20231114,164500,54179800,11830,11830,11830,11830,0
20231114,164400,54179800,11830,11830,11830,11830,0
20231114,164300,54179800,11830,11830,11830,11830,0
20231114,164200,54179800,11830,11830,11830,11830,0
20231114,164100,54179800,11830,11830,11830,11830,0
20231114,164000,54179800,11830,11830,11830,11830,0
20231114,163900,54179800,11830,11830,11830,11830,0
20231114,163800,54179800,11830,11830,11830,11830,0
20231114,163700,54179800,11830,11830,11830,11830,0
20231114,163600,54179800,11830,11830,11830,11830,0
20231114,163500,54179800,11830,11830,11830,11830,0
20231114,163400,54179800,11830,11830,11830,11830,0
20231114,163300,54179800,11830,11830,11830,11830,0
20231114,163200,54179800,11830,11830,11830,11830,0
20231114,163100,54179800,11830,11830,11830,11830,0
20231114,163000,54179800,11830,11830,11830,11830,0
20231114,162900,54179800,11830,11830,11830,11830,0
20231114,162800,54179800,11830,11830,11830,11830,0
20231114,162700,54179800,11830,11830,11830,11830,0
20231114,162600,54179800,11830,11830,11830,11830,0
20231114,162500,54179800,11830,11830,11830,11830,480
20231114,162400,54179800,11830,11830,11830,11830,0
20231114,162300,54179800,11830,11830,11830,11830,0
20231114,162200,54179800,11830,11830,11830,11830,0
20231114,162100,54179800,11830,11830,11830,11830,0
20231114,162000,54179800,11830,11830,11830,11830,0
20231114,161900,54179800,11830,11830,11830,11830,0
20231114,161800,54179800,11830,11830,11830,11830,0
20231114,161700,54179800,11830,11830,11830,11830,0
20231114,161600,54179800,11830,11830,11830,11830,0
20231114,161500,54179800,11830,11830,11830,11830,0
20231114,161400,54179800,11830,11830,11830,11830,0
20231114,161300,54179800,11830,11830,11830,11830,0
20231114,161200,54179800,11830,11830,11830,11830,0
20231114,161100,54179800,11830,11830,11830,11830,0
20231114,161000,54179800,11830,11830,11830,11830,0
20231114,160900,54179800,11830,11830,11830,11830,0
20231114,160800,54179800,11830,11830,11830,11830,0
20231114,160700,54179800,11830,11830,11830,11830,0
20231114,160600,54179800,11830,11830,11830,11830,0
20231114,160500,54179800,11830,11830,11830,11830,0
20231114,160400,54179800,11830,11830,11830,11830,0
20231114,160300,54179800,11830,11830,11830,11830,0
20231114,160200,54179800,11830,11830,11830,11830,0
20231114,160100,54179800,11830,11830,11830,11830,0
20231114,160000,54179800,11830,11830,11830,11830,0
20231114,155900,54179800,11830,11830,11830,11830,0
20231114,155800,54179800,11830,11830,11830,11830,0
20231114,155700,54179800,11830,11830,11830,11830,0
20231114,155600,54179800,11830,11830,11830,11830,0
20231114,155500,54179800,11830,11830,11830,11830,480
20231114,155400,54179800,11830,11830,11830,11830,0
20231114,155300,54179800,11830,11830,11830,11830,0
20231114,155200,54179800,11830,11830,11830,11830,0
20231114,155100,54179800,11830,11830,11830,11830,0
20231114,155000,54179800,11830,11830,11830,11830,0
20231114,154900,54179800,11830,11830,11830,11830,0
20231114,154800,54179800,11830,11830,11830,11830,0
20231114,154700,54179800,11830,11830,11830,11830,0
20231114,154600,54179800,11830,11830,11830,11830,0
20231114,154500,54179800,11830,11830,11830,11830,0
20231114,154400,54179800,11830,11830,11830,11830,0
20231114,154300,54179800,11830,11830,11830,11830,0
20231114,154200,54179800,11830,11830,11830,11830,0
20231114,154100,54179800,11830,11830,11830,11830,0
20231114,154000,54179800,11830,11830,11830,11830,0
20231114,153900,54179800,11830,11830,11830,11830,0
20231114,153800,54179800,11830,11830,11830,11830,0
20231114,153700,54179800,11830,11830,11830,11830,0
20231114,153600,54179800,11830,11830,11830,11830,0
20231114,153500,54179800,11830,11830,11830,11830,0
20231114,153400,54179800,11830,11830,11830,11830,0
20231114,153300,54179800,11830,11830,11830,11830,0
20231114,153200,54179800,11830,11830,11830,11830,0
20231114,153100,54179800,11830,11830,11830,11830,0
20231114,153000,54179800,11830,11830,11830,11830,480
20231114,152900,48501400,11960,11960,11960,11960,0
20231114,152800,48501400,11960,11960,11960,11960,0
20231114,152700,48501400,11960,11960,11960,11960,0
20231114,152600,48501400,11960,11960,11960,11960,0
20231114,152500,48501400,11960,11960,11960,11960,0
20231114,152400,48501400,11960,11960,11960,11960,0
20231114,152300,48501400,11960,11960,11960,11960,0
20231114,152200,48501400,11960,11960,11960,11960,0
20231114,152100,48501400,11960,11960,11960,11960,0
20231114,152000,48501400,11960,11960,11960,11960,0
20231114,151900,48501400,11960,11920,11960,11920,128
20231114,151800,46975550,11920,11920,11920,11920,1
20231114,151700,46963630,11850,11870,11870,11850,861
20231114,151600,36758270,11870,11920,11920,11870,146
20231114,151500,35024230,11930,11930,11930,11930,1
20231114,151400,35012300,11930,11930,11930,11930,1
20231114,151300,35000370,11930,11930,11930,11930,1
20231114,151200,34988440,11930,11930,11930,11930,0
20231114,151100,34988440,11930,11930,11930,11930,1
20231114,151000,34976510,11930,11930,11930,11930,0
20231114,150900,34976510,11930,11930,11930,11930,1
20231114,150800,34964580,11930,11930,11930,11930,0
20231114,150700,34964580,11930,11930,11930,11930,3
20231114,150600,34928790,11920,11970,11970,11920,94
20231114,150500,33806250,11930,11930,11930,11930,7
20231114,150400,33722740,11970,11970,11970,11970,0
20231114,150300,33722740,11970,11970,11970,11970,0
20231114,150200,33722740,11970,11970,11970,11970,0
20231114,150100,33722740,11970,11970,11970,11970,5
20231114,150000,33662890,11980,11980,11980,11980,0
20231114,145900,33662890,11980,11980,11980,11980,0
20231114,145800,33662890,11980,11980,11980,11980,0
20231114,145700,33662890,11980,11980,11980,11980,0
20231114,145600,33662890,11980,11980,11980,11980,3
20231114,145500,33626950,11930,11930,11930,11930,0
20231114,145400,33626950,11930,11930,11930,11930,11
20231114,145300,33495720,11980,11970,11980,11970,141
20231114,145200,31807410,11990,11990,11990,11990,0
20231114,145100,31807410,11990,11990,11990,11990,0
20231114,145000,31807410,11990,11990,11990,11990,0
20231114,144900,31807410,11990,11990,11990,11990,0
20231114,144800,31807410,11990,11990,11990,11990,0
20231114,144700,31807410,11990,11990,11990,11990,0
20231114,144600,31807410,11990,11990,11990,11990,0
20231114,144500,31807410,11990,11990,11990,11990,0
20231114,144400,31807410,11990,11990,11990,11990,0
20231114,144300,31807410,11990,11990,11990,11990,0
20231114,144200,31807410,11990,11990,11990,11990,0
20231114,144100,31807410,11990,11990,11990,11990,0
20231114,144000,31807410,11990,11990,11990,11990,0
20231114,143900,31807410,11990,11990,11990,11990,0
20231114,143800,31807410,11990,11990,11990,11990,0
20231114,143700,31807410,11990,11990,11990,11990,0
20231114,143600,31807410,11990,11990,11990,11990,0
20231114,143500,31807410,11990,11990,11990,11990,0
20231114,143400,31807410,11990,11990,11990,11990,0
20231114,143300,31807410,11990,11990,11990,11990,0
20231114,143200,31807410,11990,11990,11990,11990,0
20231114,143100,31807410,11990,11990,11990,11990,0
20231114,143000,31807410,11990,11990,11990,11990,0
20231114,142900,31807410,11990,11990,11990,11990,0
20231114,142800,31807410,11990,11990,11990,11990,0
20231114,142700,31807410,11990,11990,11990,11990,0
20231114,142600,31807410,11990,11990,11990,11990,0
20231114,142500,31807410,11990,11990,11990,11990,0
20231114,142400,31807410,11990,11990,11990,11990,1
20231114,142300,31795420,11940,11940,11940,11940,0
20231114,142200,31795420,11940,11940,11940,11940,0
20231114,142100,31795420,11940,11940,11940,11940,17
20231114,142000,31592440,11950,11950,11950,11950,1
20231114,141900,31580490,12000,12000,12000,12000,0
20231114,141800,31580490,12000,12000,12000,12000,0
20231114,141700,31580490,12000,12000,12000,12000,0
20231114,141600,31580490,12000,12000,12000,12000,0
20231114,141500,31580490,12000,12000,12000,12000,0
20231114,141400,31580490,12000,12000,12000,12000,0
20231114,141300,31580490,12000,12000,12000,12000,0
20231114,141200,31580490,12000,12000,12000,12000,0
20231114,141100,31580490,12000,12000,12000,12000,0
20231114,141000,31580490,12000,12000,12000,12000,0
20231114,140900,31580490,12000,12000,12000,12000,0
20231114,140800,31580490,12000,12000,12000,12000,0
20231114,140700,31580490,12000,12000,12000,12000,0
20231114,140600,31580490,12000,12000,12000,12000,0
20231114,140500,31580490,12000,12000,12000,12000,2
20231114,140400,31556490,11930,12000,12000,11930,56
20231114,140300,30888340,11930,11930,11930,11930,85
20231114,140200,29874290,12000,12000,12000,12000,0
20231114,140100,29874290,12000,12000,12000,12000,0
20231114,140000,29874290,12000,12000,12000,12000,0
20231114,135900,29874290,12000,12000,12000,12000,3
20231114,135800,29838290,12000,12000,12000,12000,0
20231114,135700,29838290,12000,11980,12000,11980,19
20231114,135600,29610570,11930,11930,11930,11930,35
20231114,135500,29193020,11980,11980,11980,11980,0
20231114,135400,29193020,11980,11980,11980,11980,0
20231114,135300,29193020,11980,11980,11980,11980,0
20231114,135200,29193020,11980,11980,11980,11980,0
20231114,135100,29193020,11980,11980,11980,11980,0
20231114,135000,29193020,11980,11980,11980,11980,0
20231114,134900,29193020,11980,11980,11980,11980,0
20231114,134800,29193020,11980,11980,11980,11980,0
20231114,134700,29193020,11980,11980,11980,11980,0
20231114,134600,29193020,11980,11980,11980,11980,0
20231114,134500,29193020,11980,11980,11980,11980,132
20231114,134400,27611660,11980,11980,11980,11980,0
20231114,134300,27611660,11980,11980,11980,11980,108
20231114,134200,26317820,11980,11980,11980,11980,0
20231114,134100,26317820,11980,11980,11980,11980,4
20231114,134000,26269900,11980,11980,11980,11980,0
20231114,133900,26269900,11980,11980,11980,11980,6
20231114,133800,26198020,11980,11980,11980,11980,2
20231114,133700,26174060,11910,11910,11910,11910,0
20231114,133600,26174060,11910,11910,11910,11910,0
20231114,133500,26174060,11910,11910,11910,11910,0
20231114,133400,26174060,11910,11960,11960,11910,20
20231114,133300,25935630,11990,11990,11990,11990,1
20231114,133200,25923640,11990,11990,11990,11990,0
20231114,133100,25923640,11990,11970,11990,11970,3
20231114,133000,25887690,11990,11990,11990,11990,0
20231114,132900,25887690,11990,11990,11990,11990,0
20231114,132800,25887690,11990,11990,11990,11990,0
20231114,132700,25887690,11990,11990,11990,11990,0
20231114,132600,25887690,11990,11990,11990,11990,0
20231114,132500,25887690,11990,11990,11990,11990,0
20231114,132400,25887690,11990,11990,11990,11990,0
20231114,132300,25887690,11990,11990,11990,11990,0
20231114,132200,25887690,11990,11990,11990,11990,0
20231114,132100,25887690,11990,11990,11990,11990,0
20231114,132000,25887690,11990,11990,11990,11990,0
20231114,131900,25887690,11990,11990,11990,11990,0
20231114,131800,25887690,11990,11990,11990,11990,0
20231114,131700,25887690,11990,11990,11990,11990,0
20231114,131600,25887690,11990,11990,11990,11990,1
20231114,131500,25875700,11990,11990,11990,11990,0
20231114,131400,25875700,11990,11990,11990,11990,0
20231114,131300,25875700,11990,11990,11990,11990,0
20231114,131200,25875700,11990,11990,11990,11990,0
20231114,131100,25875700,11990,11990,11990,11990,25
20231114,131000,25575950,11990,11990,11990,11990,0
20231114,130900,25575950,11990,11990,11990,11990,0
20231114,130800,25575950,11990,11990,11990,11990,0
20231114,130700,25575950,11990,11990,11990,11990,21
20231114,130600,25324160,11990,11990,11990,11990,179
20231114,130500,23177950,11990,11990,11990,11990,0
20231114,130400,23177950,11990,11990,11990,11990,0
20231114,130300,23177950,11990,11990,11990,11990,0
20231114,130200,23177950,11990,11990,11990,11990,0
20231114,130100,23177950,11990,11990,11990,11990,0
20231114,130000,23177950,11990,11990,11990,11990,0
20231114,125900,23177950,11990,11990,11990,11990,0
20231114,125800,23177950,11990,11990,11990,11990,3
20231114,125700,23141980,11990,11990,11990,11990,10
20231114,125600,23022080,11990,11990,11990,11990,39
20231114,125500,22554470,11990,11990,11990,11990,0
20231114,125400,22554470,11990,11990,12000,11990,11
20231114,125300,22422550,12000,12000,12000,12000,0
20231114,125200,22422550,12000,11960,12000,11960,31
20231114,125100,22051120,11960,11960,11960,11960,0
20231114,125000,22051120,11960,11960,11960,11960,0
20231114,124900,22051120,11960,11960,11960,11960,30
20231114,124800,21692320,11960,11960,11960,11960,0
20231114,124700,21692320,11960,11960,11960,11960,0
20231114,124600,21692320,11960,11960,11960,11960,0
20231114,124500,21692320,11960,11960,11960,11960,0
20231114,124400,21692320,11960,11960,11960,11960,0
20231114,124300,21692320,11960,11960,11960,11960,0
20231114,124200,21692320,11960,11960,11960,11960,0
20231114,124100,21692320,11960,11960,11960,11960,0
20231114,124000,21692320,11960,11960,11960,11960,0
20231114,123900,21692320,11960,11960,11960,11960,0
20231114,123800,21692320,11960,11910,11960,11890,36
20231114,123700,21263740,11920,11920,11920,11920,0
20231114,123600,21263740,11920,11950,11950,11920,11
20231114,123500,21132530,11960,11960,11960,11960,0
20231114,123400,21132530,11960,11960,11960,11960,0
20231114,123300,21132530,11960,11960,11960,11960,0
20231114,123200,21132530,11960,11960,11960,11960,0
20231114,123100,21132530,11960,11960,11960,11960,1
20231114,123000,21120570,11990,11990,11990,11990,0
20231114,122900,21120570,11990,11990,11990,11990,0
20231114,122800,21120570,11990,11990,11990,11990,7
20231114,122700,21036640,11990,11990,11990,11990,0
20231114,122600,21036640,11990,11990,11990,11990,0
20231114,122500,21036640,11990,11990,11990,11990,0
20231114,122400,21036640,11990,11990,11990,11990,0
20231114,122300,21036640,11990,11990,11990,11990,0
20231114,122200,21036640,11990,11990,11990,11990,20
20231114,122100,20796840,11990,11990,11990,11990,0
20231114,122000,20796840,11990,11990,11990,11990,0
20231114,121900,20796840,11990,11990,11990,11990,0
20231114,121800,20796840,11990,11990,11990,11990,0
20231114,121700,20796840,11990,11990,11990,11990,0
20231114,121600,20796840,11990,11990,11990,11990,1
20231114,121500,20784850,11990,11990,11990,11990,10
20231114,121400,20664950,11990,11990,11990,11990,0
20231114,121300,20664950,11990,11990,11990,11990,7
20231114,121200,20581020,11990,11990,11990,11990,0
20231114,121100,20581020,11990,11990,11990,11990,0
20231114,121000,20581020,11990,11990,11990,11990,0
20231114,120900,20581020,11990,11990,11990,11990,0
20231114,120800,20581020,11990,11990,11990,11990,1
20231114,120700,20569030,11990,11990,11990,11990,19
20231114,120600,20341220,11990,11990,11990,11990,22
20231114,120500,20077440,11990,11990,11990,11990,0
20231114,120400,20077440,11990,11980,11990,11980,170
20231114,120300,18040230,11980,11980,11980,11980,0
20231114,120200,18040230,11980,11980,11980,11980,0
20231114,120100,18040230,11980,11980,11980,11980,0
20231114,120000,18040230,11980,11980,11980,11980,0
20231114,115900,18040230,11980,11980,11980,11980,20
20231114,115800,17800630,11980,11980,11980,11980,0
20231114,115700,17800630,11980,11980,11980,11980,0
20231114,115600,17800630,11980,11980,11980,11980,2
20231114,115500,17776670,11980,11980,11980,11980,0
20231114,115400,17776670,11980,11980,11980,11980,0
20231114,115300,17776670,11980,11980,11980,11980,0
20231114,115200,17776670,11980,11980,11980,11980,0
20231114,115100,17776670,11980,11980,11980,11980,0
20231114,115000,17776670,11980,11980,11980,11980,0
20231114,114900,17776670,11980,11980,11980,11980,0
20231114,114800,17776670,11980,11980,11980,11980,0
20231114,114700,17776670,11980,11980,11980,11980,2
20231114,114600,17752710,11980,11980,11980,11980,0
20231114,114500,17752710,11980,11980,11980,11980,0
20231114,114400,17752710,11980,11980,11980,11980,0
20231114,114300,17752710,11980,11980,11980,11980,0
20231114,114200,17752710,11980,11980,11980,11980,0
20231114,114100,17752710,11980,11980,11980,11980,0
20231114,114000,17752710,11980,11980,11980,11980,0
20231114,113900,17752710,11980,11980,11980,11980,3
20231114,113800,17716770,11980,11980,11980,11980,0
20231114,113700,17716770,11980,11980,11980,11980,0
20231114,113600,17716770,11980,11980,11980,11980,0
20231114,113500,17716770,11980,11980,11980,11980,0
20231114,113400,17716770,11980,11980,11980,11980,0
20231114,113300,17716770,11980,11980,11980,11980,0
20231114,113200,17716770,11980,11980,11980,11980,0
20231114,113100,17716770,11980,11980,11980,11980,1
20231114,113000,17704790,11980,11980,11980,11980,0
20231114,112900,17704790,11980,11980,11980,11980,0
20231114,112800,17704790,11980,11980,11980,11980,0
20231114,112700,17704790,11980,11960,11980,11960,2
20231114,112600,17680850,11960,11960,11960,11960,3
20231114,112500,17644970,11960,11960,11960,11960,2
20231114,112400,17621050,11930,11940,11940,11930,9
20231114,112300,17513630,11960,11960,11960,11960,5
20231114,112200,17453830,11950,11950,11950,11950,15
20231114,112100,17274580,11990,11950,11990,11950,10
20231114,112000,17154790,11970,11970,11970,11970,0
20231114,111900,17154790,11970,11970,11970,11970,1
20231114,111800,17142820,11970,11970,11970,11970,0
20231114,111700,17142820,11970,11930,11970,11930,20
20231114,111600,16904140,11930,11930,11930,11930,5
20231114,111500,16844490,11930,11930,11930,11930,4
20231114,111400,16796770,11930,11930,11930,11930,1
20231114,111300,16784840,11930,11930,11930,11930,0
20231114,111200,16784840,11930,11930,11930,11930,0
20231114,111100,16784840,11930,11930,11930,11930,0
20231114,111000,16784840,11930,11930,11930,11910,6
20231114,110900,16713310,11930,11930,11930,11930,0
20231114,110800,16713310,11930,11930,11930,11930,0
20231114,110700,16713310,11930,11930,11930,11930,0
20231114,110600,16713310,11930,11930,11930,11930,0
20231114,110500,16713310,11930,11930,11930,11930,0
20231114,110400,16713310,11930,11930,11930,11930,0
20231114,110300,16713310,11930,11930,11930,11930,0
20231114,110200,16713310,11930,11930,11930,11930,0
20231114,110100,16713310,11930,11930,11930,11930,0
20231114,110000,16713310,11930,11930,11930,11930,0
20231114,105900,16713310,11930,11930,11930,11930,0
20231114,105800,16713310,11930,11930,11930,11930,0
20231114,105700,16713310,11930,11930,11930,11930,0
20231114,105600,16713310,11930,11930,11930,11930,0
20231114,105500,16713310,11930,11930,11930,11930,1
20231114,105400,16701380,11940,11940,11940,11940,0
20231114,105300,16701380,11940,11940,11940,11940,0
20231114,105200,16701380,11940,11940,11940,11940,0
20231114,105100,16701380,11940,11940,11940,11940,0
20231114,105000,16701380,11940,11940,11940,11940,0
20231114,104900,16701380,11940,11940,11940,11940,0
20231114,104800,16701380,11940,11960,11960,11940,4
20231114,104700,16653570,12000,12000,12000,12000,0
20231114,104600,16653570,12000,12000,12000,12000,0
20231114,104500,16653570,12000,11910,12000,11910,118
20231114,104400,15243670,11910,11910,11910,11910,0
20231114,104300,15243670,11910,11910,11910,11910,1
20231114,104200,15231760,11900,11900,11900,11900,0
20231114,104100,15231760,11900,11900,11900,11900,2
20231114,104000,15207960,11890,11890,11890,11890,20
20231114,103900,14970160,11880,11880,11880,11880,0
20231114,103800,14970160,11880,11880,11880,11880,0
20231114,103700,14970160,11880,11880,11880,11880,0
20231114,103600,14970160,11880,11880,11880,11880,50
20231114,103500,14376160,11910,11910,11910,11910,0
20231114,103400,14376160,11910,11910,11910,11910,0
20231114,103300,14376160,11910,11910,11910,11910,0
20231114,103200,14376160,11910,11910,11910,11910,0
20231114,103100,14376160,11910,11910,11910,11910,0
20231114,103000,14376160,11910,11910,11910,11910,0
20231114,102900,14376160,11910,11910,11910,11910,0
20231114,102800,14376160,11910,11910,11910,11910,0
20231114,102700,14376160,11910,11910,11910,11910,0
20231114,102600,14376160,11910,11910,11910,11910,0
20231114,102500,14376160,11910,11910,11910,11910,0
20231114,102400,14376160,11910,11910,11910,11910,0
20231114,102300,14376160,11910,11910,11910,11910,0
20231114,102200,14376160,11910,11910,11910,11910,0
20231114,102100,14376160,11910,11910,11910,11910,0
20231114,102000,14376160,11910,11900,11910,11900,3
20231114,101900,14340440,11910,11910,11910,11910,0
20231114,101800,14340440,11910,11900,11910,11900,2
20231114,101700,14316630,11910,11910,11910,11910,0
20231114,101600,14316630,11910,11910,11910,11910,0
20231114,101500,14316630,11910,11900,11910,11900,5
20231114,101400,14257090,11920,11920,11920,11920,0
20231114,101300,14257090,11920,11900,11920,11900,5
20231114,101200,14197540,11910,11900,11910,11900,2
20231114,101100,14173730,11860,11900,11900,11860,122
20231114,101000,12725930,11890,11890,11890,11890,0
20231114,100900,12725930,11890,11870,11890,11870,53
20231114,100800,12096760,11880,11880,11880,11880,13
20231114,100700,11942320,11880,11880,11880,11880,0
20231114,100600,11942320,11880,11880,11880,11880,0
20231114,100500,11942320,11880,11880,11880,11880,0
20231114,100400,11942320,11880,11880,11880,11880,0
20231114,100300,11942320,11880,11880,11880,11880,22
20231114,100200,11680960,11890,11890,11890,11890,1
20231114,100100,11669070,11880,11880,11880,11880,1
20231114,100000,11657190,11900,11900,11900,11900,0
20231114,095900,11657190,11900,11900,11900,11900,0
20231114,095800,11657190,11900,11900,11900,11900,1
20231114,095700,11645290,11890,11890,11890,11890,1
20231114,095600,11633400,11890,11890,11890,11890,0
20231114,095500,11633400,11890,11890,11890,11890,0
20231114,095400,11633400,11890,11890,11890,11890,0
20231114,095300,11633400,11890,11890,11890,11890,3
20231114,095200,11597730,11890,11890,11890,11890,1
20231114,095100,11585840,11900,11900,11900,11900,50
20231114,095000,10990840,11900,11900,11900,11900,0
20231114,094900,10990840,11900,11900,11900,11900,0
20231114,094800,10990840,11900,11900,11900,11900,0
20231114,094700,10990840,11900,11900,11900,11900,0
20231114,094600,10990840,11900,11900,11900,11900,0
20231114,094500,10990840,11900,11900,11900,11900,1
20231114,094400,10978940,11900,11900,11900,11900,0
20231114,094300,10978940,11900,11900,11900,11900,1
20231114,094200,10967040,11940,11940,11940,11940,1
20231114,094100,10955100,11940,11940,11940,11940,0
20231114,094000,10955100,11940,11940,11940,11940,0
20231114,093900,10955100,11940,11940,11940,11940,1
20231114,093800,10943160,11940,11940,11940,11940,2
20231114,093700,10919280,11940,11940,11940,11940,0
20231114,093600,10919280,11940,11940,11940,11940,6
20231114,093500,10847640,11940,11940,11940,11940,0
20231114,093400,10847640,11940,11940,11940,11940,500
20231114,093300,4877640,11940,11940,11940,11940,0
20231114,093200,4877640,11940,11940,11940,11940,0
20231114,093100,4877640,11940,11940,11940,11940,0
20231114,093000,4877640,11940,11940,11940,11940,0
20231114,092900,4877640,11940,11940,11940,11940,0
20231114,092800,4877640,11940,11940,11940,11940,0
20231114,092700,4877640,11940,11870,11940,11870,3
20231114,092600,4841900,11840,11840,11840,11840,0
20231114,092500,4841900,11840,11860,11860,11840,3
20231114,092400,4806350,11870,11870,11870,11870,41
20231114,092300,4319680,11860,11870,11870,11860,16
20231114,092200,4129770,11940,11940,11940,11940,0
20231114,092100,4129770,11940,11940,11940,11940,0
20231114,092000,4129770,11940,11940,11940,11940,0
20231114,091900,4129770,11940,11940,11940,11940,0
20231114,091800,4129770,11940,11940,11940,11940,0
20231114,091700,4129770,11940,11940,11940,11940,0
20231114,091600,4129770,11940,11940,11940,11940,1
20231114,091500,4117830,11940,11940,11940,11940,0
20231114,091400,4117830,11940,11940,11940,11940,0
20231114,091300,4117830,11940,11940,11940,11940,0
20231114,091200,4117830,11940,11940,11940,11940,0
20231114,091100,4117830,11940,11940,11940,11940,0
20231114,091000,4117830,11940,11940,11940,11940,0
20231114,090900,4117830,11940,11940,11940,11940,1
20231114,090800,4105890,11880,11880,11880,11880,7
20231114,090700,4022730,11950,11950,11950,11950,1
20231114,090600,4010780,11940,11900,11940,11900,5
20231114,090500,3951180,11920,11830,11920,11830,96
20231114,090400,2815410,11830,11830,11830,11830,5
20231114,090300,2756260,12000,12000,12000,12000,0
20231114,090200,2756260,12000,11860,12000,11830,73
20231114,090100,1889310,12000,12000,12000,12000,1
20231114,090000,1877310,11860,11800,11860,11800,159