KissMeData/101930/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,200600,49605660,10540,10540,10540,10540,88
20231114,200500,49605660,10540,10540,10540,10540,0
20231114,200400,49605660,10540,10540,10540,10540,0
20231114,200300,49605660,10540,10540,10540,10540,0
20231114,200200,49605660,10540,10540,10540,10540,0
20231114,200100,49605660,10540,10540,10540,10540,0
20231114,200000,49605660,10540,10540,10540,10540,0
20231114,195900,49605660,10540,10540,10540,10540,0
20231114,195800,49605660,10540,10540,10540,10540,0
20231114,195700,49605660,10540,10540,10540,10540,0
20231114,195600,49605660,10540,10540,10540,10540,0
20231114,195500,49605660,10540,10540,10540,10540,0
20231114,195400,49605660,10540,10540,10540,10540,0
20231114,195300,49605660,10540,10540,10540,10540,0
20231114,195200,49605660,10540,10540,10540,10540,0
20231114,195100,49605660,10540,10540,10540,10540,0
20231114,195000,49605660,10540,10540,10540,10540,0
20231114,194900,49605660,10540,10540,10540,10540,0
20231114,194800,49605660,10540,10540,10540,10540,0
20231114,194700,49605660,10540,10540,10540,10540,0
20231114,194600,49605660,10540,10540,10540,10540,0
20231114,194500,49605660,10540,10540,10540,10540,0
20231114,194400,49605660,10540,10540,10540,10540,0
20231114,194300,49605660,10540,10540,10540,10540,0
20231114,194200,49605660,10540,10540,10540,10540,0
20231114,194100,49605660,10540,10540,10540,10540,0
20231114,194000,49605660,10540,10540,10540,10540,0
20231114,193900,49605660,10540,10540,10540,10540,0
20231114,193800,49605660,10540,10540,10540,10540,0
20231114,193700,49605660,10540,10540,10540,10540,0
20231114,193600,49605660,10540,10540,10540,10540,88
20231114,193500,49605660,10540,10540,10540,10540,0
20231114,193400,49605660,10540,10540,10540,10540,0
20231114,193300,49605660,10540,10540,10540,10540,0
20231114,193200,49605660,10540,10540,10540,10540,0
20231114,193100,49605660,10540,10540,10540,10540,0
20231114,193000,49605660,10540,10540,10540,10540,0
20231114,192900,49605660,10540,10540,10540,10540,0
20231114,192800,49605660,10540,10540,10540,10540,0
20231114,192700,49605660,10540,10540,10540,10540,0
20231114,192600,49605660,10540,10540,10540,10540,0
20231114,192500,49605660,10540,10540,10540,10540,0
20231114,192400,49605660,10540,10540,10540,10540,0
20231114,192300,49605660,10540,10540,10540,10540,0
20231114,192200,49605660,10540,10540,10540,10540,0
20231114,192100,49605660,10540,10540,10540,10540,0
20231114,192000,49605660,10540,10540,10540,10540,0
20231114,191900,49605660,10540,10540,10540,10540,0
20231114,191800,49605660,10540,10540,10540,10540,0
20231114,191700,49605660,10540,10540,10540,10540,0
20231114,191600,49605660,10540,10540,10540,10540,0
20231114,191500,49605660,10540,10540,10540,10540,0
20231114,191400,49605660,10540,10540,10540,10540,0
20231114,191300,49605660,10540,10540,10540,10540,0
20231114,191200,49605660,10540,10540,10540,10540,0
20231114,191100,49605660,10540,10540,10540,10540,0
20231114,191000,49605660,10540,10540,10540,10540,0
20231114,190900,49605660,10540,10540,10540,10540,0
20231114,190800,49605660,10540,10540,10540,10540,0
20231114,190700,49605660,10540,10540,10540,10540,0
20231114,190600,49605660,10540,10540,10540,10540,88
20231114,190500,49605660,10540,10540,10540,10540,0
20231114,190400,49605660,10540,10540,10540,10540,0
20231114,190300,49605660,10540,10540,10540,10540,0
20231114,190200,49605660,10540,10540,10540,10540,0
20231114,190100,49605660,10540,10540,10540,10540,0
20231114,190000,49605660,10540,10540,10540,10540,0
20231114,185900,49605660,10540,10540,10540,10540,0
20231114,185800,49605660,10540,10540,10540,10540,0
20231114,185700,49605660,10540,10540,10540,10540,0
20231114,185600,49605660,10540,10540,10540,10540,0
20231114,185500,49605660,10540,10540,10540,10540,0
20231114,185400,49605660,10540,10540,10540,10540,0
20231114,185300,49605660,10540,10540,10540,10540,0
20231114,185200,49605660,10540,10540,10540,10540,0
20231114,185100,49605660,10540,10540,10540,10540,0
20231114,185000,49605660,10540,10540,10540,10540,0
20231114,184900,49605660,10540,10540,10540,10540,0
20231114,184800,49605660,10540,10540,10540,10540,0
20231114,184700,49605660,10540,10540,10540,10540,0
20231114,184600,49605660,10540,10540,10540,10540,0
20231114,184500,49605660,10540,10540,10540,10540,0
20231114,184400,49605660,10540,10540,10540,10540,0
20231114,184300,49605660,10540,10540,10540,10540,0
20231114,184200,49605660,10540,10540,10540,10540,0
20231114,184100,49605660,10540,10540,10540,10540,0
20231114,184000,49605660,10540,10540,10540,10540,0
20231114,183900,49605660,10540,10540,10540,10540,0
20231114,183800,49605660,10540,10540,10540,10540,0
20231114,183700,49605660,10540,10540,10540,10540,0
20231114,183600,49605660,10540,10540,10540,10540,88
20231114,183500,49605660,10540,10540,10540,10540,0
20231114,183400,49605660,10540,10540,10540,10540,0
20231114,183300,49605660,10540,10540,10540,10540,0
20231114,183200,49605660,10540,10540,10540,10540,0
20231114,183100,49605660,10540,10540,10540,10540,0
20231114,183000,49605660,10540,10540,10540,10540,0
20231114,182900,49605660,10540,10540,10540,10540,0
20231114,182800,49605660,10540,10540,10540,10540,0
20231114,182700,49605660,10540,10540,10540,10540,0
20231114,182600,49605660,10540,10540,10540,10540,0
20231114,182500,49605660,10540,10540,10540,10540,0
20231114,182400,49605660,10540,10540,10540,10540,0
20231114,182300,49605660,10540,10540,10540,10540,0
20231114,182200,49605660,10540,10540,10540,10540,0
20231114,182100,49605660,10540,10540,10540,10540,0
20231114,182000,49605660,10540,10540,10540,10540,0
20231114,181900,49605660,10540,10540,10540,10540,0
20231114,181800,49605660,10540,10540,10540,10540,0
20231114,181700,49605660,10540,10540,10540,10540,0
20231114,181600,49605660,10540,10540,10540,10540,0
20231114,181500,49605660,10540,10540,10540,10540,0
20231114,181400,49605660,10540,10540,10540,10540,0
20231114,181300,49605660,10540,10540,10540,10540,0
20231114,181200,49605660,10540,10540,10540,10540,0
20231114,181100,49605660,10540,10540,10540,10540,0
20231114,181000,49605660,10540,10540,10540,10540,0
20231114,180900,49605660,10540,10540,10540,10540,0
20231114,180800,49605660,10540,10540,10540,10540,0
20231114,180700,49605660,10540,10540,10540,10540,0
20231114,180600,49605660,10540,10540,10540,10540,88
20231114,180500,49605660,10540,10540,10540,10540,0
20231114,180400,49605660,10540,10540,10540,10540,0
20231114,180300,49605660,10540,10540,10540,10540,0
20231114,180200,49605660,10540,10540,10540,10540,0
20231114,180100,49605660,10540,10540,10540,10540,0
20231114,180000,49605660,10540,10540,10540,10540,0
20231114,175900,49605660,10540,10540,10540,10540,0
20231114,175800,49605660,10540,10540,10540,10540,0
20231114,175700,49605660,10540,10540,10540,10540,0
20231114,175600,49605660,10540,10540,10540,10540,0
20231114,175500,49605660,10540,10540,10540,10540,0
20231114,175400,49605660,10540,10540,10540,10540,0
20231114,175300,49605660,10540,10540,10540,10540,0
20231114,175200,49605660,10540,10540,10540,10540,0
20231114,175100,49605660,10540,10540,10540,10540,0
20231114,175000,49605660,10540,10540,10540,10540,0
20231114,174900,49605660,10540,10540,10540,10540,0
20231114,174800,49605660,10540,10540,10540,10540,0
20231114,174700,49605660,10540,10540,10540,10540,0
20231114,174600,49605660,10540,10540,10540,10540,0
20231114,174500,49605660,10540,10540,10540,10540,0
20231114,174400,49605660,10540,10540,10540,10540,0
20231114,174300,49605660,10540,10540,10540,10540,0
20231114,174200,49605660,10540,10540,10540,10540,0
20231114,174100,49605660,10540,10540,10540,10540,0
20231114,174000,49605660,10540,10540,10540,10540,0
20231114,173900,49605660,10540,10540,10540,10540,0
20231114,173800,49605660,10540,10540,10540,10540,0
20231114,173700,49605660,10540,10540,10540,10540,0
20231114,173600,49605660,10540,10540,10540,10540,88
20231114,173500,49605660,10540,10540,10540,10540,0
20231114,173400,49605660,10540,10540,10540,10540,0
20231114,173300,49605660,10540,10540,10540,10540,0
20231114,173200,49605660,10540,10540,10540,10540,0
20231114,173100,49605660,10540,10540,10540,10540,0
20231114,173000,49605660,10540,10540,10540,10540,0
20231114,172900,49605660,10540,10540,10540,10540,0
20231114,172800,49605660,10540,10540,10540,10540,0
20231114,172700,49605660,10540,10540,10540,10540,0
20231114,172600,49605660,10540,10540,10540,10540,0
20231114,172500,49605660,10540,10540,10540,10540,0
20231114,172400,49605660,10540,10540,10540,10540,0
20231114,172300,49605660,10540,10540,10540,10540,0
20231114,172200,49605660,10540,10540,10540,10540,0
20231114,172100,49605660,10540,10540,10540,10540,0
20231114,172000,49605660,10540,10540,10540,10540,0
20231114,171900,49605660,10540,10540,10540,10540,0
20231114,171800,49605660,10540,10540,10540,10540,0
20231114,171700,49605660,10540,10540,10540,10540,0
20231114,171600,49605660,10540,10540,10540,10540,0
20231114,171500,49605660,10540,10540,10540,10540,0
20231114,171400,49605660,10540,10540,10540,10540,0
20231114,171300,49605660,10540,10540,10540,10540,0
20231114,171200,49605660,10540,10540,10540,10540,0
20231114,171100,49605660,10540,10540,10540,10540,0
20231114,171000,49605660,10540,10540,10540,10540,0
20231114,170900,49605660,10540,10540,10540,10540,0
20231114,170800,49605660,10540,10540,10540,10540,0
20231114,170700,49605660,10540,10540,10540,10540,0
20231114,170600,49605660,10540,10540,10540,10540,88
20231114,170500,49605660,10540,10540,10540,10540,0
20231114,170400,49605660,10540,10540,10540,10540,0
20231114,170300,49605660,10540,10540,10540,10540,0
20231114,170200,49605660,10540,10540,10540,10540,0
20231114,170100,49605660,10540,10540,10540,10540,0
20231114,170000,49605660,10540,10540,10540,10540,0
20231114,165900,49605660,10540,10540,10540,10540,0
20231114,165800,49605660,10540,10540,10540,10540,0
20231114,165700,49605660,10540,10540,10540,10540,0
20231114,165600,49605660,10540,10540,10540,10540,0
20231114,165500,49605660,10540,10540,10540,10540,0
20231114,165400,49605660,10540,10540,10540,10540,0
20231114,165300,49605660,10540,10540,10540,10540,0
20231114,165200,49605660,10540,10540,10540,10540,0
20231114,165100,49605660,10540,10540,10540,10540,0
20231114,165000,49605660,10540,10540,10540,10540,0
20231114,164900,49605660,10540,10540,10540,10540,0
20231114,164800,49605660,10540,10540,10540,10540,0
20231114,164700,49605660,10540,10540,10540,10540,0
20231114,164600,49605660,10540,10540,10540,10540,0
20231114,164500,49605660,10540,10540,10540,10540,0
20231114,164400,49605660,10540,10540,10540,10540,0
20231114,164300,49605660,10540,10540,10540,10540,0
20231114,164200,49605660,10540,10540,10540,10540,0
20231114,164100,49605660,10540,10540,10540,10540,0
20231114,164000,49605660,10540,10540,10540,10540,0
20231114,163900,49605660,10540,10540,10540,10540,0
20231114,163800,49605660,10540,10540,10540,10540,0
20231114,163700,49605660,10540,10540,10540,10540,0
20231114,163600,49605660,10540,10540,10540,10540,88
20231114,163500,49605660,10540,10540,10540,10540,0
20231114,163400,49605660,10540,10540,10540,10540,0
20231114,163300,49605660,10540,10540,10540,10540,0
20231114,163200,49605660,10540,10540,10540,10540,0
20231114,163100,49605660,10540,10540,10540,10540,0
20231114,163000,49605660,10540,10540,10540,10540,0
20231114,162900,49605660,10540,10540,10540,10540,0
20231114,162800,49605660,10540,10540,10540,10540,0
20231114,162700,49605660,10540,10540,10540,10540,0
20231114,162600,49605660,10540,10540,10540,10540,0
20231114,162500,49605660,10540,10540,10540,10540,0
20231114,162400,49605660,10540,10540,10540,10540,0
20231114,162300,49605660,10540,10540,10540,10540,0
20231114,162200,49605660,10540,10540,10540,10540,0
20231114,162100,49605660,10540,10540,10540,10540,0
20231114,162000,49605660,10540,10540,10540,10540,0
20231114,161900,49605660,10540,10540,10540,10540,0
20231114,161800,49605660,10540,10540,10540,10540,0
20231114,161700,49605660,10540,10540,10540,10540,0
20231114,161600,49605660,10540,10540,10540,10540,0
20231114,161500,49605660,10540,10540,10540,10540,0
20231114,161400,49605660,10540,10540,10540,10540,0
20231114,161300,49605660,10540,10540,10540,10540,0
20231114,161200,49605660,10540,10540,10540,10540,0
20231114,161100,49605660,10540,10540,10540,10540,0
20231114,161000,49605660,10540,10540,10540,10540,0
20231114,160900,49605660,10540,10540,10540,10540,0
20231114,160800,49605660,10540,10540,10540,10540,0
20231114,160700,49605660,10540,10540,10540,10540,0
20231114,160600,49605660,10540,10540,10540,10540,88
20231114,160500,49605660,10540,10540,10540,10540,0
20231114,160400,49605660,10540,10540,10540,10540,0
20231114,160300,49605660,10540,10540,10540,10540,0
20231114,160200,49605660,10540,10540,10540,10540,0
20231114,160100,49605660,10540,10540,10540,10540,0
20231114,160000,49605660,10540,10540,10540,10540,0
20231114,155900,49605660,10540,10540,10540,10540,0
20231114,155800,49605660,10540,10540,10540,10540,0
20231114,155700,49605660,10540,10540,10540,10540,0
20231114,155600,49605660,10540,10540,10540,10540,0
20231114,155500,49605660,10540,10540,10540,10540,0
20231114,155400,49605660,10540,10540,10540,10540,0
20231114,155300,49605660,10540,10540,10540,10540,0
20231114,155200,49605660,10540,10540,10540,10540,0
20231114,155100,49605660,10540,10540,10540,10540,0
20231114,155000,49605660,10540,10540,10540,10540,0
20231114,154900,49605660,10540,10540,10540,10540,0
20231114,154800,49605660,10540,10540,10540,10540,0
20231114,154700,49605660,10540,10540,10540,10540,0
20231114,154600,49605660,10540,10540,10540,10540,0
20231114,154500,49605660,10540,10540,10540,10540,0
20231114,154400,49605660,10540,10540,10540,10540,0
20231114,154300,49605660,10540,10540,10540,10540,0
20231114,154200,49605660,10540,10540,10540,10540,0
20231114,154100,49605660,10540,10540,10540,10540,0
20231114,154000,49605660,10540,10540,10540,10540,0
20231114,153900,49605660,10540,10540,10540,10540,0
20231114,153800,49605660,10540,10540,10540,10540,0
20231114,153700,49605660,10540,10540,10540,10540,0
20231114,153600,49605660,10540,10540,10540,10540,88
20231114,153500,49605660,10540,10540,10540,10540,0
20231114,153400,49605660,10540,10540,10540,10540,0
20231114,153300,49605660,10540,10540,10540,10540,0
20231114,153200,49605660,10540,10540,10540,10540,0
20231114,153100,49605660,10540,10540,10540,10540,0
20231114,153000,49605660,10540,10540,10540,10540,88
20231114,152900,48678140,10540,10540,10540,10540,0
20231114,152800,48678140,10540,10540,10540,10540,0
20231114,152700,48678140,10540,10540,10540,10540,0
20231114,152600,48678140,10540,10540,10540,10540,0
20231114,152500,48678140,10540,10540,10540,10540,0
20231114,152400,48678140,10540,10540,10540,10540,0
20231114,152300,48678140,10540,10540,10540,10540,0
20231114,152200,48678140,10540,10540,10540,10540,0
20231114,152100,48678140,10540,10540,10540,10540,0
20231114,152000,48678140,10540,10540,10540,10540,0
20231114,151900,48678140,10540,10540,10540,10540,0
20231114,151800,48678140,10540,10520,10540,10520,15
20231114,151700,48520270,10520,10460,10520,10460,98
20231114,151600,47495080,10530,10460,10530,10460,57
20231114,151500,46896060,10530,10530,10530,10530,0
20231114,151400,46896060,10530,10530,10530,10530,0
20231114,151300,46896060,10530,10530,10530,10530,80
20231114,151200,46053660,10480,10480,10480,10480,0
20231114,151100,46053660,10480,10480,10480,10480,17
20231114,151000,45875500,10530,10530,10530,10530,0
20231114,150900,45875500,10530,10530,10530,10530,0
20231114,150800,45875500,10530,10530,10530,10530,0
20231114,150700,45875500,10530,10530,10530,10530,0
20231114,150600,45875500,10530,10530,10530,10530,0
20231114,150500,45875500,10530,10530,10530,10530,0
20231114,150400,45875500,10530,10530,10530,10530,0
20231114,150300,45875500,10530,10530,10530,10530,1
20231114,150200,45864970,10520,10520,10520,10520,10
20231114,150100,45759770,10530,10480,10530,10480,479
20231114,150000,40735970,10430,10430,10430,10430,0
20231114,145900,40735970,10430,10430,10430,10430,0
20231114,145800,40735970,10430,10460,10460,10430,159
20231114,145700,39074590,10460,10460,10460,10460,0
20231114,145600,39074590,10460,10460,10460,10460,0
20231114,145500,39074590,10460,10460,10460,10460,0
20231114,145400,39074590,10460,10460,10460,10460,0
20231114,145300,39074590,10460,10460,10460,10460,0
20231114,145200,39074590,10460,10460,10460,10460,0
20231114,145100,39074590,10460,10460,10460,10460,40
20231114,145000,38656190,10460,10460,10460,10460,0
20231114,144900,38656190,10460,10460,10460,10460,0
20231114,144800,38656190,10460,10460,10460,10460,0
20231114,144700,38656190,10460,10470,10470,10460,358
20231114,144600,34911500,10500,10500,10500,10500,0
20231114,144500,34911500,10500,10500,10500,10500,0
20231114,144400,34911500,10500,10500,10500,10500,0
20231114,144300,34911500,10500,10500,10500,10500,0
20231114,144200,34911500,10500,10500,10500,10500,0
20231114,144100,34911500,10500,10500,10500,10500,1
20231114,144000,34901000,10470,10470,10470,10470,0
20231114,143900,34901000,10470,10470,10470,10470,0
20231114,143800,34901000,10470,10470,10470,10470,0
20231114,143700,34901000,10470,10470,10470,10470,0
20231114,143600,34901000,10470,10470,10470,10470,1
20231114,143500,34890530,10490,10490,10490,10490,0
20231114,143400,34890530,10490,10490,10490,10490,0
20231114,143300,34890530,10490,10490,10490,10490,0
20231114,143200,34890530,10490,10490,10490,10490,0
20231114,143100,34890530,10490,10490,10490,10490,0
20231114,143000,34890530,10490,10500,10500,10490,53
20231114,142900,34334550,10530,10530,10530,10530,0
20231114,142800,34334550,10530,10530,10530,10530,0
20231114,142700,34334550,10530,10530,10530,10530,0
20231114,142600,34334550,10530,10530,10530,10530,0
20231114,142500,34334550,10530,10530,10530,10530,0
20231114,142400,34334550,10530,10530,10530,10530,0
20231114,142300,34334550,10530,10530,10530,10530,0
20231114,142200,34334550,10530,10530,10530,10530,0
20231114,142100,34334550,10530,10530,10530,10530,42
20231114,142000,33892290,10540,10540,10540,10540,0
20231114,141900,33892290,10540,10540,10540,10540,0
20231114,141800,33892290,10540,10540,10540,10540,0
20231114,141700,33892290,10540,10540,10540,10540,0
20231114,141600,33892290,10540,10540,10540,10540,0
20231114,141500,33892290,10540,10540,10540,10540,0
20231114,141400,33892290,10540,10540,10540,10540,0
20231114,141300,33892290,10540,10540,10540,10540,0
20231114,141200,33892290,10540,10540,10540,10540,0
20231114,141100,33892290,10540,10540,10540,10540,0
20231114,141000,33892290,10540,10540,10540,10540,0
20231114,140900,33892290,10540,10540,10540,10540,0
20231114,140800,33892290,10540,10540,10540,10540,0
20231114,140700,33892290,10540,10540,10540,10540,0
20231114,140600,33892290,10540,10540,10540,10540,0
20231114,140500,33892290,10540,10540,10540,10540,0
20231114,140400,33892290,10540,10540,10540,10540,0
20231114,140300,33892290,10540,10540,10540,10540,0
20231114,140200,33892290,10540,10540,10540,10540,0
20231114,140100,33892290,10540,10540,10540,10540,0
20231114,140000,33892290,10540,10540,10540,10540,0
20231114,135900,33892290,10540,10540,10540,10540,0
20231114,135800,33892290,10540,10540,10540,10540,4
20231114,135700,33850130,10550,10550,10550,10550,0
20231114,135600,33850130,10550,10550,10550,10550,0
20231114,135500,33850130,10550,10550,10550,10550,0
20231114,135400,33850130,10550,10550,10550,10550,0
20231114,135300,33850130,10550,10550,10550,10550,0
20231114,135200,33850130,10550,10550,10550,10550,0
20231114,135100,33850130,10550,10550,10550,10550,0
20231114,135000,33850130,10550,10550,10550,10550,0
20231114,134900,33850130,10550,10550,10550,10550,0
20231114,134800,33850130,10550,10550,10550,10550,0
20231114,134700,33850130,10550,10550,10550,10550,0
20231114,134600,33850130,10550,10550,10550,10550,0
20231114,134500,33850130,10550,10550,10550,10550,0
20231114,134400,33850130,10550,10550,10550,10550,0
20231114,134300,33850130,10550,10550,10550,10550,0
20231114,134200,33850130,10550,10550,10550,10550,0
20231114,134100,33850130,10550,10550,10550,10550,0
20231114,134000,33850130,10550,10550,10550,10550,0
20231114,133900,33850130,10550,10550,10550,10550,0
20231114,133800,33850130,10550,10550,10550,10550,0
20231114,133700,33850130,10550,10550,10550,10550,0
20231114,133600,33850130,10550,10550,10550,10550,0
20231114,133500,33850130,10550,10550,10550,10550,0
20231114,133400,33850130,10550,10550,10550,10550,0
20231114,133300,33850130,10550,10550,10550,10550,0
20231114,133200,33850130,10550,10550,10550,10550,0
20231114,133100,33850130,10550,10550,10550,10550,0
20231114,133000,33850130,10550,10550,10550,10550,0
20231114,132900,33850130,10550,10550,10550,10550,0
20231114,132800,33850130,10550,10550,10550,10550,0
20231114,132700,33850130,10550,10550,10550,10550,0
20231114,132600,33850130,10550,10550,10550,10550,0
20231114,132500,33850130,10550,10550,10550,10550,0
20231114,132400,33850130,10550,10550,10550,10550,0
20231114,132300,33850130,10550,10550,10550,10550,0
20231114,132200,33850130,10550,10550,10550,10550,0
20231114,132100,33850130,10550,10550,10550,10550,0
20231114,132000,33850130,10550,10550,10550,10550,0
20231114,131900,33850130,10550,10550,10550,10550,0
20231114,131800,33850130,10550,10550,10550,10550,0
20231114,131700,33850130,10550,10550,10550,10550,0
20231114,131600,33850130,10550,10550,10550,10550,0
20231114,131500,33850130,10550,10550,10550,10550,0
20231114,131400,33850130,10550,10500,10550,10500,530
20231114,131300,28284710,10500,10490,10500,10490,493
20231114,131200,23113040,10490,10490,10490,10490,0
20231114,131100,23113040,10490,10490,10490,10490,36
20231114,131000,22735400,10490,10490,10490,10490,0
20231114,130900,22735400,10490,10490,10490,10490,0
20231114,130800,22735400,10490,10490,10490,10490,0
20231114,130700,22735400,10490,10490,10490,10490,0
20231114,130600,22735400,10490,10490,10490,10490,9
20231114,130500,22640990,10490,10490,10490,10490,0
20231114,130400,22640990,10490,10490,10490,10490,31
20231114,130300,22315800,10490,10490,10490,10490,32
20231114,130200,21980120,10490,10490,10490,10490,0
20231114,130100,21980120,10490,10490,10490,10490,0
20231114,130000,21980120,10490,10490,10490,10490,0
20231114,125900,21980120,10490,10490,10490,10490,31
20231114,125800,21654930,10490,10490,10490,10490,64
20231114,125700,20983570,10490,10490,10490,10490,2
20231114,125600,20962590,10490,10490,10490,10490,0
20231114,125500,20962590,10490,10490,10490,10490,32
20231114,125400,20626910,10490,10490,10490,10490,121
20231114,125300,19357620,10490,10490,10490,10490,97
20231114,125200,18340090,10490,10490,10490,10490,31
20231114,125100,18014900,10490,10490,10490,10490,0
20231114,125000,18014900,10490,10490,10490,10490,78
20231114,124900,17196680,10490,10490,10490,10490,0
20231114,124800,17196680,10490,10490,10490,10490,0
20231114,124700,17196680,10490,10490,10490,10490,0
20231114,124600,17196680,10490,10490,10490,10490,0
20231114,124500,17196680,10490,10460,10490,10460,209
20231114,124400,15008840,10460,10460,10460,10460,0
20231114,124300,15008840,10460,10460,10460,10460,0
20231114,124200,15008840,10460,10460,10460,10460,0
20231114,124100,15008840,10460,10460,10460,10460,0
20231114,124000,15008840,10460,10460,10460,10460,0
20231114,123900,15008840,10460,10460,10460,10460,0
20231114,123800,15008840,10460,10460,10460,10460,0
20231114,123700,15008840,10460,10460,10460,10460,0
20231114,123600,15008840,10460,10460,10460,10460,0
20231114,123500,15008840,10460,10460,10460,10460,0
20231114,123400,15008840,10460,10460,10460,10460,0
20231114,123300,15008840,10460,10460,10460,10460,0
20231114,123200,15008840,10460,10460,10460,10460,0
20231114,123100,15008840,10460,10460,10460,10460,0
20231114,123000,15008840,10460,10460,10460,10460,0
20231114,122900,15008840,10460,10460,10460,10460,3
20231114,122800,14977460,10460,10460,10460,10460,0
20231114,122700,14977460,10460,10460,10460,10460,8
20231114,122600,14893780,10460,10460,10460,10460,0
20231114,122500,14893780,10460,10460,10460,10460,0
20231114,122400,14893780,10460,10460,10460,10460,0
20231114,122300,14893780,10460,10460,10460,10460,0
20231114,122200,14893780,10460,10460,10460,10460,0
20231114,122100,14893780,10460,10450,10460,10450,142
20231114,122000,13409780,10450,10450,10450,10450,32
20231114,121900,13075380,10450,10450,10450,10450,114
20231114,121800,11884080,10450,10450,10450,10450,0
20231114,121700,11884080,10450,10450,10450,10450,0
20231114,121600,11884080,10450,10450,10450,10450,0
20231114,121500,11884080,10450,10450,10450,10450,0
20231114,121400,11884080,10450,10450,10450,10450,0
20231114,121300,11884080,10450,10450,10450,10450,0
20231114,121200,11884080,10450,10450,10450,10450,0
20231114,121100,11884080,10450,10450,10450,10450,0
20231114,121000,11884080,10450,10450,10450,10450,0
20231114,120900,11884080,10450,10450,10450,10450,0
20231114,120800,11884080,10450,10450,10450,10450,0
20231114,120700,11884080,10450,10450,10450,10450,0
20231114,120600,11884080,10450,10450,10450,10450,0
20231114,120500,11884080,10450,10450,10450,10450,0
20231114,120400,11884080,10450,10450,10450,10450,0
20231114,120300,11884080,10450,10450,10450,10450,0
20231114,120200,11884080,10450,10450,10450,10450,0
20231114,120100,11884080,10450,10450,10450,10450,0
20231114,120000,11884080,10450,10450,10450,10450,0
20231114,115900,11884080,10450,10450,10450,10450,0
20231114,115800,11884080,10450,10450,10450,10450,0
20231114,115700,11884080,10450,10450,10450,10450,0
20231114,115600,11884080,10450,10450,10450,10450,0
20231114,115500,11884080,10450,10450,10450,10450,0
20231114,115400,11884080,10450,10450,10450,10450,89
20231114,115300,10954030,10450,10450,10450,10450,0
20231114,115200,10954030,10450,10450,10450,10450,0
20231114,115100,10954030,10450,10450,10450,10450,0
20231114,115000,10954030,10450,10450,10450,10450,0
20231114,114900,10954030,10450,10450,10450,10450,0
20231114,114800,10954030,10450,10440,10450,10440,11
20231114,114700,10839180,10440,10440,10440,10440,0
20231114,114600,10839180,10440,10440,10440,10440,0
20231114,114500,10839180,10440,10440,10440,10440,0
20231114,114400,10839180,10440,10440,10440,10440,1
20231114,114300,10828740,10450,10450,10450,10450,0
20231114,114200,10828740,10450,10450,10450,10450,0
20231114,114100,10828740,10450,10450,10450,10450,114
20231114,114000,9637440,10450,10450,10450,10450,0
20231114,113900,9637440,10450,10450,10450,10450,34
20231114,113800,9282140,10450,10450,10450,10450,0
20231114,113700,9282140,10450,10450,10450,10450,0
20231114,113600,9282140,10450,10450,10450,10450,0
20231114,113500,9282140,10450,10450,10450,10450,0
20231114,113400,9282140,10450,10450,10450,10450,0
20231114,113300,9282140,10450,10450,10450,10450,0
20231114,113200,9282140,10450,10450,10450,10450,0
20231114,113100,9282140,10450,10450,10450,10450,0
20231114,113000,9282140,10450,10450,10450,10450,0
20231114,112900,9282140,10450,10450,10450,10450,0
20231114,112800,9282140,10450,10450,10450,10450,0
20231114,112700,9282140,10450,10450,10450,10450,0
20231114,112600,9282140,10450,10450,10450,10450,0
20231114,112500,9282140,10450,10450,10450,10450,0
20231114,112400,9282140,10450,10450,10450,10450,0
20231114,112300,9282140,10450,10450,10450,10450,0
20231114,112200,9282140,10450,10450,10450,10450,0
20231114,112100,9282140,10450,10450,10450,10450,0
20231114,112000,9282140,10450,10450,10450,10450,0
20231114,111900,9282140,10450,10450,10450,10450,0
20231114,111800,9282140,10450,10450,10450,10450,0
20231114,111700,9282140,10450,10450,10450,10450,52
20231114,111600,8738740,10450,10450,10450,10450,0
20231114,111500,8738740,10450,10450,10450,10450,11
20231114,111400,8623790,10450,10450,10450,10450,0
20231114,111300,8623790,10450,10450,10450,10450,0
20231114,111200,8623790,10450,10450,10450,10450,0
20231114,111100,8623790,10450,10450,10450,10450,0
20231114,111000,8623790,10450,10440,10450,10440,16
20231114,110900,8456740,10470,10470,10470,10470,0
20231114,110800,8456740,10470,10470,10470,10470,0
20231114,110700,8456740,10470,10470,10470,10470,0
20231114,110600,8456740,10470,10470,10470,10470,0
20231114,110500,8456740,10470,10470,10470,10470,0
20231114,110400,8456740,10470,10470,10470,10470,0
20231114,110300,8456740,10470,10350,10470,10350,88
20231114,110200,7542600,10330,10330,10330,10330,97
20231114,110100,6540590,10330,10330,10330,10330,87
20231114,110000,5641880,10350,10360,10360,10350,72
20231114,105900,4896670,10400,10400,10400,10400,0
20231114,105800,4896670,10400,10400,10400,10400,0
20231114,105700,4896670,10400,10400,10400,10400,0
20231114,105600,4896670,10400,10400,10400,10400,0
20231114,105500,4896670,10400,10400,10400,10400,0
20231114,105400,4896670,10400,10400,10400,10400,0
20231114,105300,4896670,10400,10400,10400,10400,0
20231114,105200,4896670,10400,10400,10400,10400,0
20231114,105100,4896670,10400,10400,10400,10400,0
20231114,105000,4896670,10400,10400,10400,10400,0
20231114,104900,4896670,10400,10400,10400,10400,0
20231114,104800,4896670,10400,10400,10400,10400,0
20231114,104700,4896670,10400,10400,10400,10400,0
20231114,104600,4896670,10400,10400,10400,10400,0
20231114,104500,4896670,10400,10400,10400,10400,0
20231114,104400,4896670,10400,10400,10400,10400,67
20231114,104300,4199870,10400,10400,10400,10400,0
20231114,104200,4199870,10400,10400,10400,10400,33
20231114,104100,3856670,10400,10400,10400,10400,0
20231114,104000,3856670,10400,10400,10400,10400,0
20231114,103900,3856670,10400,10400,10400,10400,0
20231114,103800,3856670,10400,10400,10400,10400,1
20231114,103700,3846270,10400,10400,10400,10400,0
20231114,103600,3846270,10400,10400,10400,10400,0
20231114,103500,3846270,10400,10400,10400,10400,0
20231114,103400,3846270,10400,10400,10400,10400,0
20231114,103300,3846270,10400,10400,10400,10400,0
20231114,103200,3846270,10400,10400,10400,10400,0
20231114,103100,3846270,10400,10400,10400,10400,0
20231114,103000,3846270,10400,10400,10400,10400,0
20231114,102900,3846270,10400,10400,10400,10400,0
20231114,102800,3846270,10400,10400,10400,10400,0
20231114,102700,3846270,10400,10400,10400,10400,0
20231114,102600,3846270,10400,10400,10400,10400,0
20231114,102500,3846270,10400,10400,10400,10400,1
20231114,102400,3835870,10310,10310,10310,10310,0
20231114,102300,3835870,10310,10310,10310,10310,0
20231114,102200,3835870,10310,10310,10310,10310,0
20231114,102100,3835870,10310,10310,10310,10310,0
20231114,102000,3835870,10310,10310,10310,10310,0
20231114,101900,3835870,10310,10310,10310,10310,0
20231114,101800,3835870,10310,10310,10310,10310,0
20231114,101700,3835870,10310,10310,10310,10310,0
20231114,101600,3835870,10310,10310,10310,10310,1
20231114,101500,3825560,10310,10310,10310,10310,0
20231114,101400,3825560,10310,10310,10310,10310,0
20231114,101300,3825560,10310,10340,10340,10310,200
20231114,101200,1763150,10490,10490,10490,10490,0
20231114,101100,1763150,10490,10490,10490,10490,0
20231114,101000,1763150,10490,10490,10490,10490,0
20231114,100900,1763150,10490,10490,10490,10490,0
20231114,100800,1763150,10490,10490,10490,10490,0
20231114,100700,1763150,10490,10490,10490,10490,0
20231114,100600,1763150,10490,10490,10490,10490,0
20231114,100500,1763150,10490,10490,10490,10490,0
20231114,100400,1763150,10490,10490,10490,10490,0
20231114,100300,1763150,10490,10490,10490,10490,0
20231114,100200,1763150,10490,10490,10490,10490,0
20231114,100100,1763150,10490,10490,10490,10490,0
20231114,100000,1763150,10490,10490,10490,10490,0
20231114,095900,1763150,10490,10490,10490,10490,0
20231114,095800,1763150,10490,10490,10490,10490,0
20231114,095700,1763150,10490,10490,10490,10490,0
20231114,095600,1763150,10490,10490,10490,10490,0
20231114,095500,1763150,10490,10490,10490,10490,0
20231114,095400,1763150,10490,10490,10490,10490,0
20231114,095300,1763150,10490,10490,10490,10490,0
20231114,095200,1763150,10490,10490,10490,10490,0
20231114,095100,1763150,10490,10490,10490,10490,0
20231114,095000,1763150,10490,10490,10490,10490,0
20231114,094900,1763150,10490,10490,10490,10490,0
20231114,094800,1763150,10490,10490,10490,10490,0
20231114,094700,1763150,10490,10490,10490,10490,0
20231114,094600,1763150,10490,10490,10490,10490,0
20231114,094500,1763150,10490,10490,10490,10490,0
20231114,094400,1763150,10490,10490,10490,10490,0
20231114,094300,1763150,10490,10490,10490,10490,0
20231114,094200,1763150,10490,10490,10490,10490,0
20231114,094100,1763150,10490,10490,10490,10490,1
20231114,094000,1752660,10490,10490,10490,10490,0
20231114,093900,1752660,10490,10490,10490,10490,0
20231114,093800,1752660,10490,10490,10490,10490,0
20231114,093700,1752660,10490,10490,10490,10490,0
20231114,093600,1752660,10490,10490,10490,10490,0
20231114,093500,1752660,10490,10490,10490,10490,0
20231114,093400,1752660,10490,10490,10490,10490,1
20231114,093300,1742170,10300,10320,10320,10300,100
20231114,093200,711250,10450,10450,10450,10450,0
20231114,093100,711250,10450,10450,10450,10450,0
20231114,093000,711250,10450,10450,10450,10450,0
20231114,092900,711250,10450,10450,10450,10450,0
20231114,092800,711250,10450,10450,10450,10450,0
20231114,092700,711250,10450,10450,10450,10450,0
20231114,092600,711250,10450,10450,10450,10450,0
20231114,092500,711250,10450,10460,10460,10450,53
20231114,092400,157380,10460,10460,10460,10460,0
20231114,092300,157380,10460,10460,10460,10460,1
20231114,092200,146920,10550,10550,10550,10550,0
20231114,092100,146920,10550,10550,10550,10550,0
20231114,092000,146920,10550,10490,10550,10490,14
20231114,091900,0,10450,10450,10450,10450,0
20231114,091800,0,10450,10450,10450,10450,0
20231114,091700,0,10450,10450,10450,10450,0
20231114,091600,0,10450,10450,10450,10450,0
20231114,091500,0,10450,10450,10450,10450,0
20231114,091400,0,10450,10450,10450,10450,0
20231114,091300,0,10450,10450,10450,10450,0
20231114,091200,0,10450,10450,10450,10450,0
20231114,091100,0,10450,10450,10450,10450,0
20231114,091000,0,10450,10450,10450,10450,0
20231114,090900,0,10450,10450,10450,10450,0
20231114,090800,0,10450,10450,10450,10450,0
20231114,090700,0,10450,10450,10450,10450,0
20231114,090600,0,10450,10450,10450,10450,0
20231114,090500,0,10450,10450,10450,10450,0
20231114,090400,0,10450,10450,10450,10450,0
20231114,090300,0,10450,10450,10450,10450,0
20231114,090200,0,10450,10450,10450,10450,0
20231114,090100,0,10450,10450,10450,10450,0
20231114,090000,0,10450,10450,10450,10450,0