KissMeData/049430/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,192800,115499970,8840,8840,8840,8840,213
20231113,192700,115499970,8840,8840,8840,8840,0
20231113,192600,115499970,8840,8840,8840,8840,0
20231113,192500,115499970,8840,8840,8840,8840,0
20231113,192400,115499970,8840,8840,8840,8840,0
20231113,192300,115499970,8840,8840,8840,8840,0
20231113,192200,115499970,8840,8840,8840,8840,0
20231113,192100,115499970,8840,8840,8840,8840,0
20231113,192000,115499970,8840,8840,8840,8840,0
20231113,191900,115499970,8840,8840,8840,8840,0
20231113,191800,115499970,8840,8840,8840,8840,0
20231113,191700,115499970,8840,8840,8840,8840,0
20231113,191600,115499970,8840,8840,8840,8840,0
20231113,191500,115499970,8840,8840,8840,8840,0
20231113,191400,115499970,8840,8840,8840,8840,0
20231113,191300,115499970,8840,8840,8840,8840,0
20231113,191200,115499970,8840,8840,8840,8840,0
20231113,191100,115499970,8840,8840,8840,8840,0
20231113,191000,115499970,8840,8840,8840,8840,0
20231113,190900,115499970,8840,8840,8840,8840,0
20231113,190800,115499970,8840,8840,8840,8840,0
20231113,190700,115499970,8840,8840,8840,8840,0
20231113,190600,115499970,8840,8840,8840,8840,0
20231113,190500,115499970,8840,8840,8840,8840,0
20231113,190400,115499970,8840,8840,8840,8840,0
20231113,190300,115499970,8840,8840,8840,8840,0
20231113,190200,115499970,8840,8840,8840,8840,0
20231113,190100,115499970,8840,8840,8840,8840,0
20231113,190000,115499970,8840,8840,8840,8840,0
20231113,185900,115499970,8840,8840,8840,8840,0
20231113,185800,115499970,8840,8840,8840,8840,213
20231113,185700,115499970,8840,8840,8840,8840,0
20231113,185600,115499970,8840,8840,8840,8840,0
20231113,185500,115499970,8840,8840,8840,8840,0
20231113,185400,115499970,8840,8840,8840,8840,0
20231113,185300,115499970,8840,8840,8840,8840,0
20231113,185200,115499970,8840,8840,8840,8840,0
20231113,185100,115499970,8840,8840,8840,8840,0
20231113,185000,115499970,8840,8840,8840,8840,0
20231113,184900,115499970,8840,8840,8840,8840,0
20231113,184800,115499970,8840,8840,8840,8840,0
20231113,184700,115499970,8840,8840,8840,8840,0
20231113,184600,115499970,8840,8840,8840,8840,0
20231113,184500,115499970,8840,8840,8840,8840,0
20231113,184400,115499970,8840,8840,8840,8840,0
20231113,184300,115499970,8840,8840,8840,8840,0
20231113,184200,115499970,8840,8840,8840,8840,0
20231113,184100,115499970,8840,8840,8840,8840,0
20231113,184000,115499970,8840,8840,8840,8840,0
20231113,183900,115499970,8840,8840,8840,8840,0
20231113,183800,115499970,8840,8840,8840,8840,0
20231113,183700,115499970,8840,8840,8840,8840,0
20231113,183600,115499970,8840,8840,8840,8840,0
20231113,183500,115499970,8840,8840,8840,8840,0
20231113,183400,115499970,8840,8840,8840,8840,0
20231113,183300,115499970,8840,8840,8840,8840,0
20231113,183200,115499970,8840,8840,8840,8840,0
20231113,183100,115499970,8840,8840,8840,8840,0
20231113,183000,115499970,8840,8840,8840,8840,0
20231113,182900,115499970,8840,8840,8840,8840,0
20231113,182800,115499970,8840,8840,8840,8840,213
20231113,182700,115499970,8840,8840,8840,8840,0
20231113,182600,115499970,8840,8840,8840,8840,0
20231113,182500,115499970,8840,8840,8840,8840,0
20231113,182400,115499970,8840,8840,8840,8840,0
20231113,182300,115499970,8840,8840,8840,8840,0
20231113,182200,115499970,8840,8840,8840,8840,0
20231113,182100,115499970,8840,8840,8840,8840,0
20231113,182000,115499970,8840,8840,8840,8840,0
20231113,181900,115499970,8840,8840,8840,8840,0
20231113,181800,115499970,8840,8840,8840,8840,0
20231113,181700,115499970,8840,8840,8840,8840,0
20231113,181600,115499970,8840,8840,8840,8840,0
20231113,181500,115499970,8840,8840,8840,8840,0
20231113,181400,115499970,8840,8840,8840,8840,0
20231113,181300,115499970,8840,8840,8840,8840,0
20231113,181200,115499970,8840,8840,8840,8840,0
20231113,181100,115499970,8840,8840,8840,8840,0
20231113,181000,115499970,8840,8840,8840,8840,0
20231113,180900,115499970,8840,8840,8840,8840,0
20231113,180800,115499970,8840,8840,8840,8840,0
20231113,180700,115499970,8840,8840,8840,8840,0
20231113,180600,115499970,8840,8840,8840,8840,0
20231113,180500,115499970,8840,8840,8840,8840,0
20231113,180400,115499970,8840,8840,8840,8840,0
20231113,180300,115499970,8840,8840,8840,8840,0
20231113,180200,115499970,8840,8840,8840,8840,0
20231113,180100,115499970,8840,8840,8840,8840,0
20231113,180000,115499970,8840,8840,8840,8840,0
20231113,175900,115499970,8840,8840,8840,8840,0
20231113,175800,115499970,8840,8840,8840,8840,213
20231113,175700,115499970,8840,8840,8840,8840,0
20231113,175600,115499970,8840,8840,8840,8840,0
20231113,175500,115499970,8840,8840,8840,8840,0
20231113,175400,115499970,8840,8840,8840,8840,0
20231113,175300,115499970,8840,8840,8840,8840,0
20231113,175200,115499970,8840,8840,8840,8840,0
20231113,175100,115499970,8840,8840,8840,8840,0
20231113,175000,115499970,8840,8840,8840,8840,0
20231113,174900,115499970,8840,8840,8840,8840,0
20231113,174800,115499970,8840,8840,8840,8840,0
20231113,174700,115499970,8840,8840,8840,8840,0
20231113,174600,115499970,8840,8840,8840,8840,0
20231113,174500,115499970,8840,8840,8840,8840,0
20231113,174400,115499970,8840,8840,8840,8840,0
20231113,174300,115499970,8840,8840,8840,8840,0
20231113,174200,115499970,8840,8840,8840,8840,0
20231113,174100,115499970,8840,8840,8840,8840,0
20231113,174000,115499970,8840,8840,8840,8840,0
20231113,173900,115499970,8840,8840,8840,8840,0
20231113,173800,115499970,8840,8840,8840,8840,0
20231113,173700,115499970,8840,8840,8840,8840,0
20231113,173600,115499970,8840,8840,8840,8840,0
20231113,173500,115499970,8840,8840,8840,8840,0
20231113,173400,115499970,8840,8840,8840,8840,0
20231113,173300,115499970,8840,8840,8840,8840,0
20231113,173200,115499970,8840,8840,8840,8840,0
20231113,173100,115499970,8840,8840,8840,8840,0
20231113,173000,115499970,8840,8840,8840,8840,0
20231113,172900,115499970,8840,8840,8840,8840,0
20231113,172800,115499970,8840,8840,8840,8840,213
20231113,172700,115499970,8840,8840,8840,8840,0
20231113,172600,115499970,8840,8840,8840,8840,0
20231113,172500,115499970,8840,8840,8840,8840,0
20231113,172400,115499970,8840,8840,8840,8840,0
20231113,172300,115499970,8840,8840,8840,8840,0
20231113,172200,115499970,8840,8840,8840,8840,0
20231113,172100,115499970,8840,8840,8840,8840,0
20231113,172000,115499970,8840,8840,8840,8840,0
20231113,171900,115499970,8840,8840,8840,8840,0
20231113,171800,115499970,8840,8840,8840,8840,0
20231113,171700,115499970,8840,8840,8840,8840,0
20231113,171600,115499970,8840,8840,8840,8840,0
20231113,171500,115499970,8840,8840,8840,8840,0
20231113,171400,115499970,8840,8840,8840,8840,0
20231113,171300,115499970,8840,8840,8840,8840,0
20231113,171200,115499970,8840,8840,8840,8840,0
20231113,171100,115499970,8840,8840,8840,8840,0
20231113,171000,115499970,8840,8840,8840,8840,0
20231113,170900,115499970,8840,8840,8840,8840,0
20231113,170800,115499970,8840,8840,8840,8840,0
20231113,170700,115499970,8840,8840,8840,8840,0
20231113,170600,115499970,8840,8840,8840,8840,0
20231113,170500,115499970,8840,8840,8840,8840,0
20231113,170400,115499970,8840,8840,8840,8840,0
20231113,170300,115499970,8840,8840,8840,8840,0
20231113,170200,115499970,8840,8840,8840,8840,0
20231113,170100,115499970,8840,8840,8840,8840,0
20231113,170000,115499970,8840,8840,8840,8840,0
20231113,165900,115499970,8840,8840,8840,8840,0
20231113,165800,115499970,8840,8840,8840,8840,213
20231113,165700,115499970,8840,8840,8840,8840,0
20231113,165600,115499970,8840,8840,8840,8840,0
20231113,165500,115499970,8840,8840,8840,8840,0
20231113,165400,115499970,8840,8840,8840,8840,0
20231113,165300,115499970,8840,8840,8840,8840,0
20231113,165200,115499970,8840,8840,8840,8840,0
20231113,165100,115499970,8840,8840,8840,8840,0
20231113,165000,115499970,8840,8840,8840,8840,0
20231113,164900,115499970,8840,8840,8840,8840,0
20231113,164800,115499970,8840,8840,8840,8840,0
20231113,164700,115499970,8840,8840,8840,8840,0
20231113,164600,115499970,8840,8840,8840,8840,0
20231113,164500,115499970,8840,8840,8840,8840,0
20231113,164400,115499970,8840,8840,8840,8840,0
20231113,164300,115499970,8840,8840,8840,8840,0
20231113,164200,115499970,8840,8840,8840,8840,0
20231113,164100,115499970,8840,8840,8840,8840,0
20231113,164000,115499970,8840,8840,8840,8840,0
20231113,163900,115499970,8840,8840,8840,8840,0
20231113,163800,115499970,8840,8840,8840,8840,0
20231113,163700,115499970,8840,8840,8840,8840,0
20231113,163600,115499970,8840,8840,8840,8840,0
20231113,163500,115499970,8840,8840,8840,8840,0
20231113,163400,115499970,8840,8840,8840,8840,0
20231113,163300,115499970,8840,8840,8840,8840,0
20231113,163200,115499970,8840,8840,8840,8840,0
20231113,163100,115499970,8840,8840,8840,8840,0
20231113,163000,115499970,8840,8840,8840,8840,0
20231113,162900,115499970,8840,8840,8840,8840,0
20231113,162800,115499970,8840,8840,8840,8840,213
20231113,162700,115499970,8840,8840,8840,8840,0
20231113,162600,115499970,8840,8840,8840,8840,0
20231113,162500,115499970,8840,8840,8840,8840,0
20231113,162400,115499970,8840,8840,8840,8840,0
20231113,162300,115499970,8840,8840,8840,8840,0
20231113,162200,115499970,8840,8840,8840,8840,0
20231113,162100,115499970,8840,8840,8840,8840,0
20231113,162000,115499970,8840,8840,8840,8840,0
20231113,161900,115499970,8840,8840,8840,8840,0
20231113,161800,115499970,8840,8840,8840,8840,0
20231113,161700,115499970,8840,8840,8840,8840,0
20231113,161600,115499970,8840,8840,8840,8840,0
20231113,161500,115499970,8840,8840,8840,8840,0
20231113,161400,115499970,8840,8840,8840,8840,0
20231113,161300,115499970,8840,8840,8840,8840,0
20231113,161200,115499970,8840,8840,8840,8840,0
20231113,161100,115499970,8840,8840,8840,8840,0
20231113,161000,115499970,8840,8840,8840,8840,0
20231113,160900,115499970,8840,8840,8840,8840,0
20231113,160800,115499970,8840,8840,8840,8840,0
20231113,160700,115499970,8840,8840,8840,8840,0
20231113,160600,115499970,8840,8840,8840,8840,0
20231113,160500,115499970,8840,8840,8840,8840,0
20231113,160400,115499970,8840,8840,8840,8840,0
20231113,160300,115499970,8840,8840,8840,8840,0
20231113,160200,115499970,8840,8840,8840,8840,0
20231113,160100,115499970,8840,8840,8840,8840,0
20231113,160000,115499970,8840,8840,8840,8840,0
20231113,155900,115499970,8840,8840,8840,8840,0
20231113,155800,115499970,8840,8840,8840,8840,213
20231113,155700,115499970,8840,8840,8840,8840,0
20231113,155600,115499970,8840,8840,8840,8840,0
20231113,155500,115499970,8840,8840,8840,8840,0
20231113,155400,115499970,8840,8840,8840,8840,0
20231113,155300,115499970,8840,8840,8840,8840,0
20231113,155200,115499970,8840,8840,8840,8840,0
20231113,155100,115499970,8840,8840,8840,8840,0
20231113,155000,115499970,8840,8840,8840,8840,0
20231113,154900,115499970,8840,8840,8840,8840,0
20231113,154800,115499970,8840,8840,8840,8840,0
20231113,154700,115499970,8840,8840,8840,8840,0
20231113,154600,115499970,8840,8840,8840,8840,0
20231113,154500,115499970,8840,8840,8840,8840,0
20231113,154400,115499970,8840,8840,8840,8840,0
20231113,154300,115499970,8840,8840,8840,8840,0
20231113,154200,115499970,8840,8840,8840,8840,0
20231113,154100,115499970,8840,8840,8840,8840,0
20231113,154000,115499970,8840,8840,8840,8840,0
20231113,153900,115499970,8840,8840,8840,8840,0
20231113,153800,115499970,8840,8840,8840,8840,0
20231113,153700,115499970,8840,8840,8840,8840,0
20231113,153600,115499970,8840,8840,8840,8840,0
20231113,153500,115499970,8840,8840,8840,8840,0
20231113,153400,115499970,8840,8840,8840,8840,0
20231113,153300,115499970,8840,8840,8840,8840,0
20231113,153200,115499970,8840,8840,8840,8840,0
20231113,153100,115499970,8840,8840,8840,8840,0
20231113,153000,115499970,8840,8840,8840,8840,213
20231113,152900,113617050,8830,8830,8830,8830,0
20231113,152800,113617050,8830,8830,8830,8830,0
20231113,152700,113617050,8830,8830,8830,8830,0
20231113,152600,113617050,8830,8830,8830,8830,0
20231113,152500,113617050,8830,8830,8830,8830,0
20231113,152400,113617050,8830,8830,8830,8830,0
20231113,152300,113617050,8830,8830,8830,8830,0
20231113,152200,113617050,8830,8830,8830,8830,0
20231113,152100,113617050,8830,8830,8830,8830,0
20231113,152000,113617050,8830,8830,8830,8830,0
20231113,151900,113617050,8830,8820,8830,8820,115
20231113,151800,112601800,8780,8780,8780,8780,1
20231113,151700,112593020,8780,8740,8780,8740,20
20231113,151600,112418160,8830,8740,8830,8740,10
20231113,151500,112329950,8740,8740,8800,8720,408
20231113,151400,108759830,8730,8730,8730,8730,2
20231113,151300,108742370,8720,8720,8720,8720,68
20231113,151200,108149410,8720,8730,8750,8720,603
20231113,151100,102886200,8740,8740,8740,8740,378
20231113,151000,99582480,8760,8770,8770,8740,168
20231113,150900,98112310,8770,8770,8770,8770,457
20231113,150800,94104420,8770,8770,8770,8770,0
20231113,150700,94104420,8770,8770,8770,8770,0
20231113,150600,94104420,8770,8770,8770,8770,18
20231113,150500,93946560,8770,8770,8770,8770,0
20231113,150400,93946560,8770,8770,8770,8770,0
20231113,150300,93946560,8770,8770,8770,8770,0
20231113,150200,93946560,8770,8770,8770,8770,34
20231113,150100,93648380,8780,8780,8780,8780,0
20231113,150000,93648380,8780,8780,8780,8780,0
20231113,145900,93648380,8780,8780,8780,8780,0
20231113,145800,93648380,8780,8780,8780,8780,0
20231113,145700,93648380,8780,8780,8780,8780,0
20231113,145600,93648380,8780,8780,8780,8780,0
20231113,145500,93648380,8780,8780,8780,8780,0
20231113,145400,93648380,8780,8780,8780,8780,0
20231113,145300,93648380,8780,8780,8780,8780,0
20231113,145200,93648380,8780,8780,8780,8780,0
20231113,145100,93648380,8780,8780,8780,8780,0
20231113,145000,93648380,8780,8780,8780,8780,1
20231113,144900,93639600,8770,8780,8780,8770,127
20231113,144800,92525700,8770,8770,8770,8770,0
20231113,144700,92525700,8770,8770,8770,8770,0
20231113,144600,92525700,8770,8770,8770,8770,115
20231113,144500,91517150,8780,8800,8800,8780,1044
20231113,144400,82347310,8800,8800,8800,8800,0
20231113,144300,82347310,8800,8800,8800,8800,0
20231113,144200,82347310,8800,8800,8800,8800,101
20231113,144100,81458510,8790,8790,8790,8790,0
20231113,144000,81458510,8790,8790,8790,8790,0
20231113,143900,81458510,8790,8790,8790,8790,0
20231113,143800,81458510,8790,8780,8790,8780,130
20231113,143700,80316810,8800,8800,8800,8800,0
20231113,143600,80316810,8800,8780,8800,8780,122
20231113,143500,79245610,8830,8800,8830,8800,116
20231113,143400,78221460,8770,8790,8790,8770,144
20231113,143300,76957480,8790,8790,8790,8790,5
20231113,143200,76913530,8770,8770,8770,8770,0
20231113,143100,76913530,8770,8770,8800,8770,916
20231113,143000,68865600,8770,8770,8770,8770,1
20231113,142900,68856830,8770,8770,8770,8770,0
20231113,142800,68856830,8770,8780,8780,8760,654
20231113,142700,63125310,8780,8780,8780,8780,0
20231113,142600,63125310,8780,8780,8780,8780,0
20231113,142500,63125310,8780,8780,8780,8780,0
20231113,142400,63125310,8780,8780,8780,8780,210
20231113,142300,61281510,8800,8800,8800,8800,0
20231113,142200,61281510,8800,8800,8800,8800,78
20231113,142100,60595110,8800,8800,8800,8800,0
20231113,142000,60595110,8800,8800,8800,8800,0
20231113,141900,60595110,8800,8800,8800,8800,0
20231113,141800,60595110,8800,8800,8800,8800,1
20231113,141700,60586310,8800,8800,8800,8800,1
20231113,141600,60577510,8780,8790,8790,8780,100
20231113,141500,59699180,8830,8830,8830,8830,0
20231113,141400,59699180,8830,8830,8830,8830,0
20231113,141300,59699180,8830,8810,8830,8810,6
20231113,141200,59646270,8800,8800,8800,8800,0
20231113,141100,59646270,8800,8800,8800,8780,27
20231113,141000,59409030,8810,8810,8810,8810,0
20231113,140900,59409030,8810,8810,8810,8810,0
20231113,140800,59409030,8810,8810,8810,8810,0
20231113,140700,59409030,8810,8810,8810,8810,0
20231113,140600,59409030,8810,8810,8810,8810,0
20231113,140500,59409030,8810,8810,8810,8810,0
20231113,140400,59409030,8810,8810,8810,8810,0
20231113,140300,59409030,8810,8810,8810,8810,0
20231113,140200,59409030,8810,8810,8810,8810,1
20231113,140100,59400220,8840,8840,8840,8840,0
20231113,140000,59400220,8840,8840,8840,8840,0
20231113,135900,59400220,8840,8840,8840,8840,0
20231113,135800,59400220,8840,8840,8840,8840,0
20231113,135700,59400220,8840,8840,8840,8840,0
20231113,135600,59400220,8840,8840,8840,8840,0
20231113,135500,59400220,8840,8840,8840,8840,0
20231113,135400,59400220,8840,8840,8840,8840,0
20231113,135300,59400220,8840,8840,8840,8840,0
20231113,135200,59400220,8840,8840,8840,8840,0
20231113,135100,59400220,8840,8840,8840,8840,0
20231113,135000,59400220,8840,8840,8840,8840,0
20231113,134900,59400220,8840,8840,8840,8840,0
20231113,134800,59400220,8840,8840,8840,8840,0
20231113,134700,59400220,8840,8840,8840,8840,0
20231113,134600,59400220,8840,8840,8840,8840,0
20231113,134500,59400220,8840,8840,8840,8840,0
20231113,134400,59400220,8840,8840,8840,8840,0
20231113,134300,59400220,8840,8840,8840,8840,0
20231113,134200,59400220,8840,8840,8840,8840,0
20231113,134100,59400220,8840,8840,8840,8840,0
20231113,134000,59400220,8840,8840,8840,8840,0
20231113,133900,59400220,8840,8840,8840,8840,0
20231113,133800,59400220,8840,8840,8840,8840,0
20231113,133700,59400220,8840,8840,8840,8840,0
20231113,133600,59400220,8840,8840,8840,8840,0
20231113,133500,59400220,8840,8840,8840,8840,0
20231113,133400,59400220,8840,8840,8840,8840,0
20231113,133300,59400220,8840,8840,8840,8840,0
20231113,133200,59400220,8840,8840,8840,8840,0
20231113,133100,59400220,8840,8840,8840,8840,1
20231113,133000,59391380,8840,8840,8840,8840,0
20231113,132900,59391380,8840,8840,8840,8840,2
20231113,132800,59373700,8840,8840,8840,8840,1
20231113,132700,59364860,8800,8800,8800,8800,1
20231113,132600,59356060,8780,8780,8780,8780,0
20231113,132500,59356060,8780,8820,8820,8780,502
20231113,132400,54945760,8810,8810,8810,8810,0
20231113,132300,54945760,8810,8810,8810,8810,0
20231113,132200,54945760,8810,8810,8810,8810,0
20231113,132100,54945760,8810,8810,8810,8810,0
20231113,132000,54945760,8810,8810,8810,8810,0
20231113,131900,54945760,8810,8810,8810,8810,0
20231113,131800,54945760,8810,8810,8810,8810,0
20231113,131700,54945760,8810,8810,8810,8810,0
20231113,131600,54945760,8810,8810,8810,8810,0
20231113,131500,54945760,8810,8810,8810,8810,0
20231113,131400,54945760,8810,8810,8810,8810,0
20231113,131300,54945760,8810,8810,8810,8810,0
20231113,131200,54945760,8810,8810,8810,8810,0
20231113,131100,54945760,8810,8810,8810,8810,0
20231113,131000,54945760,8810,8810,8810,8810,0
20231113,130900,54945760,8810,8810,8810,8810,0
20231113,130800,54945760,8810,8810,8810,8810,0
20231113,130700,54945760,8810,8810,8810,8810,0
20231113,130600,54945760,8810,8810,8810,8810,0
20231113,130500,54945760,8810,8810,8810,8810,0
20231113,130400,54945760,8810,8810,8810,8810,0
20231113,130300,54945760,8810,8810,8810,8810,0
20231113,130200,54945760,8810,8810,8810,8810,0
20231113,130100,54945760,8810,8810,8810,8810,0
20231113,130000,54945760,8810,8810,8810,8810,0
20231113,125900,54945760,8810,8810,8810,8810,0
20231113,125800,54945760,8810,8810,8810,8810,0
20231113,125700,54945760,8810,8810,8810,8810,0
20231113,125600,54945760,8810,8810,8810,8810,0
20231113,125500,54945760,8810,8810,8810,8810,0
20231113,125400,54945760,8810,8810,8810,8810,0
20231113,125300,54945760,8810,8810,8810,8810,0
20231113,125200,54945760,8810,8810,8810,8810,0
20231113,125100,54945760,8810,8810,8810,8810,0
20231113,125000,54945760,8810,8810,8810,8810,0
20231113,124900,54945760,8810,8810,8810,8810,0
20231113,124800,54945760,8810,8810,8810,8810,0
20231113,124700,54945760,8810,8810,8810,8810,0
20231113,124600,54945760,8810,8810,8810,8810,0
20231113,124500,54945760,8810,8810,8810,8810,0
20231113,124400,54945760,8810,8810,8810,8810,49
20231113,124300,54514070,8790,8790,8790,8790,0
20231113,124200,54514070,8790,8790,8790,8790,0
20231113,124100,54514070,8790,8790,8790,8790,0
20231113,124000,54514070,8790,8790,8790,8790,0
20231113,123900,54514070,8790,8790,8790,8790,0
20231113,123800,54514070,8790,8790,8790,8790,0
20231113,123700,54514070,8790,8790,8790,8790,0
20231113,123600,54514070,8790,8790,8790,8790,0
20231113,123500,54514070,8790,8790,8790,8790,0
20231113,123400,54514070,8790,8790,8790,8790,0
20231113,123300,54514070,8790,8790,8790,8790,0
20231113,123200,54514070,8790,8790,8790,8790,0
20231113,123100,54514070,8790,8790,8790,8790,0
20231113,123000,54514070,8790,8790,8790,8790,0
20231113,122900,54514070,8790,8790,8790,8790,0
20231113,122800,54514070,8790,8790,8790,8790,0
20231113,122700,54514070,8790,8790,8790,8790,0
20231113,122600,54514070,8790,8790,8790,8790,0
20231113,122500,54514070,8790,8790,8790,8790,0
20231113,122400,54514070,8790,8790,8790,8790,0
20231113,122300,54514070,8790,8790,8790,8790,0
20231113,122200,54514070,8790,8790,8790,8790,5
20231113,122100,54470120,8790,8790,8790,8790,5
20231113,122000,54426170,8790,8790,8790,8790,4
20231113,121900,54391010,8790,8790,8790,8790,4
20231113,121800,54355850,8780,8780,8780,8780,0
20231113,121700,54355850,8780,8780,8780,8780,0
20231113,121600,54355850,8780,8780,8780,8780,0
20231113,121500,54355850,8780,8780,8780,8780,0
20231113,121400,54355850,8780,8780,8780,8780,0
20231113,121300,54355850,8780,8780,8780,8780,0
20231113,121200,54355850,8780,8780,8780,8780,3
20231113,121100,54329510,8780,8780,8780,8780,431
20231113,121000,50545330,8770,8840,8840,8770,993
20231113,120900,41822670,8840,8840,8840,8840,1
20231113,120800,41813830,8840,8840,8840,8840,0
20231113,120700,41813830,8840,8840,8840,8840,0
20231113,120600,41813830,8840,8840,8840,8840,1
20231113,120500,41804990,8840,8840,8840,8840,0
20231113,120400,41804990,8840,8840,8840,8840,0
20231113,120300,41804990,8840,8840,8840,8840,1
20231113,120200,41796150,8840,8840,8840,8840,0
20231113,120100,41796150,8840,8840,8840,8840,0
20231113,120000,41796150,8840,8840,8840,8840,1
20231113,115900,41787310,8870,8870,8870,8870,0
20231113,115800,41787310,8870,8870,8870,8870,0
20231113,115700,41787310,8870,8870,8870,8870,0
20231113,115600,41787310,8870,8870,8870,8870,0
20231113,115500,41787310,8870,8870,8870,8870,0
20231113,115400,41787310,8870,8870,8870,8870,0
20231113,115300,41787310,8870,8870,8870,8870,0
20231113,115200,41787310,8870,8870,8870,8870,0
20231113,115100,41787310,8870,8870,8870,8870,0
20231113,115000,41787310,8870,8870,8870,8870,0
20231113,114900,41787310,8870,8870,8870,8870,0
20231113,114800,41787310,8870,8870,8870,8870,0
20231113,114700,41787310,8870,8870,8870,8870,0
20231113,114600,41787310,8870,8870,8870,8870,0
20231113,114500,41787310,8870,8870,8870,8870,0
20231113,114400,41787310,8870,8870,8870,8870,0
20231113,114300,41787310,8870,8870,8870,8870,0
20231113,114200,41787310,8870,8870,8870,8870,0
20231113,114100,41787310,8870,8870,8870,8870,0
20231113,114000,41787310,8870,8870,8870,8870,0
20231113,113900,41787310,8870,8870,8870,8870,0
20231113,113800,41787310,8870,8870,8870,8870,0
20231113,113700,41787310,8870,8870,8870,8870,0
20231113,113600,41787310,8870,8870,8870,8870,0
20231113,113500,41787310,8870,8870,8870,8870,0
20231113,113400,41787310,8870,8870,8870,8870,0
20231113,113300,41787310,8870,8870,8870,8870,0
20231113,113200,41787310,8870,8860,8870,8860,3
20231113,113100,41760710,8830,8830,8830,8830,0
20231113,113000,41760710,8830,8830,8830,8830,0
20231113,112900,41760710,8830,8830,8830,8830,0
20231113,112800,41760710,8830,8830,8830,8830,0
20231113,112700,41760710,8830,8830,8830,8830,15
20231113,112600,41628260,8840,8850,8850,8840,29
20231113,112500,41371800,8870,8870,8870,8870,0
20231113,112400,41371800,8870,8870,8870,8870,0
20231113,112300,41371800,8870,8870,8870,8870,0
20231113,112200,41371800,8870,8870,8870,8870,0
20231113,112100,41371800,8870,8870,8870,8870,0
20231113,112000,41371800,8870,8870,8870,8870,0
20231113,111900,41371800,8870,8870,8870,8870,0
20231113,111800,41371800,8870,8870,8870,8870,0
20231113,111700,41371800,8870,8870,8870,8870,0
20231113,111600,41371800,8870,8870,8870,8870,0
20231113,111500,41371800,8870,8870,8870,8870,0
20231113,111400,41371800,8870,8870,8870,8870,0
20231113,111300,41371800,8870,8870,8870,8870,0
20231113,111200,41371800,8870,8870,8870,8870,0
20231113,111100,41371800,8870,8870,8870,8870,3
20231113,111000,41345190,8860,8860,8860,8860,0
20231113,110900,41345190,8860,8860,8860,8860,0
20231113,110800,41345190,8860,8860,8860,8860,0
20231113,110700,41345190,8860,8860,8860,8860,0
20231113,110600,41345190,8860,8860,8860,8860,0
20231113,110500,41345190,8860,8860,8860,8860,0
20231113,110400,41345190,8860,8860,8860,8860,0
20231113,110300,41345190,8860,8860,8860,8860,0
20231113,110200,41345190,8860,8860,8860,8860,0
20231113,110100,41345190,8860,8860,8860,8860,0
20231113,110000,41345190,8860,8860,8860,8860,100
20231113,105900,40459190,8850,8850,8850,8850,0
20231113,105800,40459190,8850,8850,8850,8850,9
20231113,105700,40379540,8850,8850,8850,8850,0
20231113,105600,40379540,8850,8850,8850,8850,1
20231113,105500,40370690,8870,8870,8870,8870,0
20231113,105400,40370690,8870,8870,8870,8870,1
20231113,105300,40361820,8870,8870,8870,8870,0
20231113,105200,40361820,8870,8870,8870,8870,1
20231113,105100,40352950,8870,8870,8870,8870,5
20231113,105000,40308600,8860,8860,8860,8860,0
20231113,104900,40308600,8860,8860,8860,8860,0
20231113,104800,40308600,8860,8860,8860,8860,3
20231113,104700,40282020,8860,8860,8860,8860,0
20231113,104600,40282020,8860,8860,8860,8860,0
20231113,104500,40282020,8860,8860,8860,8860,1
20231113,104400,40273160,8870,8870,8870,8870,0
20231113,104300,40273160,8870,8870,8870,8870,0
20231113,104200,40273160,8870,8870,8870,8870,0
20231113,104100,40273160,8870,8870,8870,8870,0
20231113,104000,40273160,8870,8870,8870,8870,2
20231113,103900,40255420,8880,8880,8880,8880,0
20231113,103800,40255420,8880,8880,8880,8880,0
20231113,103700,40255420,8880,8880,8880,8880,0
20231113,103600,40255420,8880,8880,8880,8880,0
20231113,103500,40255420,8880,8880,8880,8880,0
20231113,103400,40255420,8880,8880,8880,8880,0
20231113,103300,40255420,8880,8880,8880,8880,0
20231113,103200,40255420,8880,8880,8880,8880,0
20231113,103100,40255420,8880,8870,8880,8870,3
20231113,103000,40228800,8880,8880,8880,8880,0
20231113,102900,40228800,8880,8880,8880,8880,0
20231113,102800,40228800,8880,8880,8880,8880,0
20231113,102700,40228800,8880,8880,8880,8880,1
20231113,102600,40219920,8880,8880,8880,8880,0
20231113,102500,40219920,8880,8880,8880,8880,0
20231113,102400,40219920,8880,8880,8880,8880,0
20231113,102300,40219920,8880,8880,8880,8880,0
20231113,102200,40219920,8880,8880,8880,8880,0
20231113,102100,40219920,8880,8880,8880,8880,0
20231113,102000,40219920,8880,8880,8880,8880,1
20231113,101900,40211040,8840,8840,8840,8840,3
20231113,101800,40184520,8840,8840,8840,8840,0
20231113,101700,40184520,8840,8840,8840,8840,0
20231113,101600,40184520,8840,8840,8840,8840,0
20231113,101500,40184520,8840,8840,8840,8840,0
20231113,101400,40184520,8840,8840,8840,8840,0
20231113,101300,40184520,8840,8840,8840,8840,0
20231113,101200,40184520,8840,8840,8840,8840,0
20231113,101100,40184520,8840,8840,8840,8840,0
20231113,101000,40184520,8840,8840,8840,8840,0
20231113,100900,40184520,8840,8900,8900,8840,601
20231113,100800,34868560,8870,8870,8870,8870,8
20231113,100700,34797600,8870,8870,8930,8870,1093
20231113,100600,25043130,8870,8870,8870,8870,0
20231113,100500,25043130,8870,8860,8870,8860,9
20231113,100400,24963380,8860,8860,8860,8860,0
20231113,100300,24963380,8860,8840,8860,8840,3
20231113,100200,24936840,8840,8820,8840,8820,8
20231113,100100,24866220,8820,8830,8840,8810,885
20231113,100000,17067600,8820,8860,8860,8820,600
20231113,095900,11770330,8870,8870,8870,8870,0
20231113,095800,11770330,8870,8870,8870,8870,51
20231113,095700,11317960,8860,8880,8880,8860,55
20231113,095600,10830300,8870,8870,8870,8870,0
20231113,095500,10830300,8870,8870,8870,8870,0
20231113,095400,10830300,8870,8870,8870,8870,0
20231113,095300,10830300,8870,8870,8870,8870,0
20231113,095200,10830300,8870,8870,8870,8870,0
20231113,095100,10830300,8870,8870,8870,8870,1
20231113,095000,10821430,8880,8880,8880,8880,0
20231113,094900,10821430,8880,8880,8880,8880,0
20231113,094800,10821430,8880,8880,8880,8880,0
20231113,094700,10821430,8880,8880,8880,8880,0
20231113,094600,10821430,8880,8880,8880,8880,30
20231113,094500,10555030,8870,8870,8870,8870,0
20231113,094400,10555030,8870,8870,8870,8870,0
20231113,094300,10555030,8870,8870,8870,8870,0
20231113,094200,10555030,8870,8870,8870,8870,0
20231113,094100,10555030,8870,8870,8870,8870,10
20231113,094000,10466330,8870,8870,8870,8870,10
20231113,093900,10377630,8910,8910,8910,8910,0
20231113,093800,10377630,8910,8910,8910,8910,0
20231113,093700,10377630,8910,8910,8910,8910,1
20231113,093600,10368720,8880,8900,8900,8880,831
20231113,093500,2988800,8930,8930,8930,8930,0
20231113,093400,2988800,8930,8930,8930,8930,0
20231113,093300,2988800,8930,8930,8930,8930,1
20231113,093200,2979870,8910,8920,8920,8910,3
20231113,093100,2953120,8910,8910,8910,8910,0
20231113,093000,2953120,8910,8910,8910,8910,0
20231113,092900,2953120,8910,8910,8910,8910,0
20231113,092800,2953120,8910,8910,8910,8910,79
20231113,092700,2249230,8920,8920,8920,8920,0
20231113,092600,2249230,8920,8920,8920,8920,1
20231113,092500,2240310,8920,8920,8920,8920,1
20231113,092400,2231390,8930,8930,8930,8930,1
20231113,092300,2222460,8930,8930,8930,8930,11
20231113,092200,2124230,8930,8930,8930,8930,6
20231113,092100,2070650,8930,8930,8930,8930,0
20231113,092000,2070650,8930,8930,8930,8930,1
20231113,091900,2061720,8930,8930,8930,8930,1
20231113,091800,2052790,8910,8930,8930,8910,162
20231113,091700,607890,8930,8930,8930,8930,3
20231113,091600,581100,8940,8940,8940,8940,0
20231113,091500,581100,8940,8940,8940,8940,0
20231113,091400,581100,8940,8940,8940,8940,0
20231113,091300,581100,8940,8940,8940,8940,0
20231113,091200,581100,8940,8940,8940,8940,0
20231113,091100,581100,8940,8940,8940,8940,1
20231113,091000,572160,8940,8940,8940,8940,0
20231113,090900,572160,8940,8940,8940,8940,0
20231113,090800,572160,8940,8940,8940,8940,0
20231113,090700,572160,8940,8940,8940,8940,0
20231113,090600,572160,8940,8940,8940,8940,0
20231113,090500,572160,8940,8940,8940,8940,0
20231113,090400,572160,8940,8940,8940,8940,0
20231113,090300,572160,8940,8940,8940,8940,0
20231113,090200,572160,8940,8940,8940,8940,0
20231113,090100,572160,8940,8940,8940,8940,0
20231113,090000,572160,8940,8940,8940,8940,64