KissMeData/049430/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,192800,17462830,8820,8820,8820,8820,273
20231117,192700,17462830,8820,8820,8820,8820,0
20231117,192600,17462830,8820,8820,8820,8820,0
20231117,192500,17462830,8820,8820,8820,8820,0
20231117,192400,17462830,8820,8820,8820,8820,0
20231117,192300,17462830,8820,8820,8820,8820,0
20231117,192200,17462830,8820,8820,8820,8820,0
20231117,192100,17462830,8820,8820,8820,8820,0
20231117,192000,17462830,8820,8820,8820,8820,0
20231117,191900,17462830,8820,8820,8820,8820,0
20231117,191800,17462830,8820,8820,8820,8820,0
20231117,191700,17462830,8820,8820,8820,8820,0
20231117,191600,17462830,8820,8820,8820,8820,0
20231117,191500,17462830,8820,8820,8820,8820,0
20231117,191400,17462830,8820,8820,8820,8820,0
20231117,191300,17462830,8820,8820,8820,8820,0
20231117,191200,17462830,8820,8820,8820,8820,0
20231117,191100,17462830,8820,8820,8820,8820,0
20231117,191000,17462830,8820,8820,8820,8820,0
20231117,190900,17462830,8820,8820,8820,8820,0
20231117,190800,17462830,8820,8820,8820,8820,0
20231117,190700,17462830,8820,8820,8820,8820,0
20231117,190600,17462830,8820,8820,8820,8820,0
20231117,190500,17462830,8820,8820,8820,8820,0
20231117,190400,17462830,8820,8820,8820,8820,0
20231117,190300,17462830,8820,8820,8820,8820,0
20231117,190200,17462830,8820,8820,8820,8820,0
20231117,190100,17462830,8820,8820,8820,8820,0
20231117,190000,17462830,8820,8820,8820,8820,0
20231117,185900,17462830,8820,8820,8820,8820,0
20231117,185800,17462830,8820,8820,8820,8820,273
20231117,185700,17462830,8820,8820,8820,8820,0
20231117,185600,17462830,8820,8820,8820,8820,0
20231117,185500,17462830,8820,8820,8820,8820,0
20231117,185400,17462830,8820,8820,8820,8820,0
20231117,185300,17462830,8820,8820,8820,8820,0
20231117,185200,17462830,8820,8820,8820,8820,0
20231117,185100,17462830,8820,8820,8820,8820,0
20231117,185000,17462830,8820,8820,8820,8820,0
20231117,184900,17462830,8820,8820,8820,8820,0
20231117,184800,17462830,8820,8820,8820,8820,0
20231117,184700,17462830,8820,8820,8820,8820,0
20231117,184600,17462830,8820,8820,8820,8820,0
20231117,184500,17462830,8820,8820,8820,8820,0
20231117,184400,17462830,8820,8820,8820,8820,0
20231117,184300,17462830,8820,8820,8820,8820,0
20231117,184200,17462830,8820,8820,8820,8820,0
20231117,184100,17462830,8820,8820,8820,8820,0
20231117,184000,17462830,8820,8820,8820,8820,0
20231117,183900,17462830,8820,8820,8820,8820,0
20231117,183800,17462830,8820,8820,8820,8820,0
20231117,183700,17462830,8820,8820,8820,8820,0
20231117,183600,17462830,8820,8820,8820,8820,0
20231117,183500,17462830,8820,8820,8820,8820,0
20231117,183400,17462830,8820,8820,8820,8820,0
20231117,183300,17462830,8820,8820,8820,8820,0
20231117,183200,17462830,8820,8820,8820,8820,0
20231117,183100,17462830,8820,8820,8820,8820,0
20231117,183000,17462830,8820,8820,8820,8820,0
20231117,182900,17462830,8820,8820,8820,8820,0
20231117,182800,17462830,8820,8820,8820,8820,273
20231117,182700,17462830,8820,8820,8820,8820,0
20231117,182600,17462830,8820,8820,8820,8820,0
20231117,182500,17462830,8820,8820,8820,8820,0
20231117,182400,17462830,8820,8820,8820,8820,0
20231117,182300,17462830,8820,8820,8820,8820,0
20231117,182200,17462830,8820,8820,8820,8820,0
20231117,182100,17462830,8820,8820,8820,8820,0
20231117,182000,17462830,8820,8820,8820,8820,0
20231117,181900,17462830,8820,8820,8820,8820,0
20231117,181800,17462830,8820,8820,8820,8820,0
20231117,181700,17462830,8820,8820,8820,8820,0
20231117,181600,17462830,8820,8820,8820,8820,0
20231117,181500,17462830,8820,8820,8820,8820,0
20231117,181400,17462830,8820,8820,8820,8820,0
20231117,181300,17462830,8820,8820,8820,8820,0
20231117,181200,17462830,8820,8820,8820,8820,0
20231117,181100,17462830,8820,8820,8820,8820,0
20231117,181000,17462830,8820,8820,8820,8820,0
20231117,180900,17462830,8820,8820,8820,8820,0
20231117,180800,17462830,8820,8820,8820,8820,0
20231117,180700,17462830,8820,8820,8820,8820,0
20231117,180600,17462830,8820,8820,8820,8820,0
20231117,180500,17462830,8820,8820,8820,8820,0
20231117,180400,17462830,8820,8820,8820,8820,0
20231117,180300,17462830,8820,8820,8820,8820,0
20231117,180200,17462830,8820,8820,8820,8820,0
20231117,180100,17462830,8820,8820,8820,8820,0
20231117,180000,17462830,8820,8820,8820,8820,0
20231117,175900,17462830,8820,8820,8820,8820,0
20231117,175800,17462830,8820,8820,8820,8820,273
20231117,175700,17462830,8820,8820,8820,8820,0
20231117,175600,17462830,8820,8820,8820,8820,0
20231117,175500,17462830,8820,8820,8820,8820,0
20231117,175400,17462830,8820,8820,8820,8820,0
20231117,175300,17462830,8820,8820,8820,8820,0
20231117,175200,17462830,8820,8820,8820,8820,0
20231117,175100,17462830,8820,8820,8820,8820,0
20231117,175000,17462830,8820,8820,8820,8820,0
20231117,174900,17462830,8820,8820,8820,8820,0
20231117,174800,17462830,8820,8820,8820,8820,0
20231117,174700,17462830,8820,8820,8820,8820,0
20231117,174600,17462830,8820,8820,8820,8820,0
20231117,174500,17462830,8820,8820,8820,8820,0
20231117,174400,17462830,8820,8820,8820,8820,0
20231117,174300,17462830,8820,8820,8820,8820,0
20231117,174200,17462830,8820,8820,8820,8820,0
20231117,174100,17462830,8820,8820,8820,8820,0
20231117,174000,17462830,8820,8820,8820,8820,0
20231117,173900,17462830,8820,8820,8820,8820,0
20231117,173800,17462830,8820,8820,8820,8820,0
20231117,173700,17462830,8820,8820,8820,8820,0
20231117,173600,17462830,8820,8820,8820,8820,0
20231117,173500,17462830,8820,8820,8820,8820,0
20231117,173400,17462830,8820,8820,8820,8820,0
20231117,173300,17462830,8820,8820,8820,8820,0
20231117,173200,17462830,8820,8820,8820,8820,0
20231117,173100,17462830,8820,8820,8820,8820,0
20231117,173000,17462830,8820,8820,8820,8820,0
20231117,172900,17462830,8820,8820,8820,8820,0
20231117,172800,17462830,8820,8820,8820,8820,273
20231117,172700,17462830,8820,8820,8820,8820,0
20231117,172600,17462830,8820,8820,8820,8820,0
20231117,172500,17462830,8820,8820,8820,8820,0
20231117,172400,17462830,8820,8820,8820,8820,0
20231117,172300,17462830,8820,8820,8820,8820,0
20231117,172200,17462830,8820,8820,8820,8820,0
20231117,172100,17462830,8820,8820,8820,8820,0
20231117,172000,17462830,8820,8820,8820,8820,0
20231117,171900,17462830,8820,8820,8820,8820,0
20231117,171800,17462830,8820,8820,8820,8820,0
20231117,171700,17462830,8820,8820,8820,8820,0
20231117,171600,17462830,8820,8820,8820,8820,0
20231117,171500,17462830,8820,8820,8820,8820,0
20231117,171400,17462830,8820,8820,8820,8820,0
20231117,171300,17462830,8820,8820,8820,8820,0
20231117,171200,17462830,8820,8820,8820,8820,0
20231117,171100,17462830,8820,8820,8820,8820,0
20231117,171000,17462830,8820,8820,8820,8820,0
20231117,170900,17462830,8820,8820,8820,8820,0
20231117,170800,17462830,8820,8820,8820,8820,0
20231117,170700,17462830,8820,8820,8820,8820,0
20231117,170600,17462830,8820,8820,8820,8820,0
20231117,170500,17462830,8820,8820,8820,8820,0
20231117,170400,17462830,8820,8820,8820,8820,0
20231117,170300,17462830,8820,8820,8820,8820,0
20231117,170200,17462830,8820,8820,8820,8820,0
20231117,170100,17462830,8820,8820,8820,8820,0
20231117,170000,17462830,8820,8820,8820,8820,0
20231117,165900,17462830,8820,8820,8820,8820,0
20231117,165800,17462830,8820,8820,8820,8820,273
20231117,165700,17462830,8820,8820,8820,8820,0
20231117,165600,17462830,8820,8820,8820,8820,0
20231117,165500,17462830,8820,8820,8820,8820,0
20231117,165400,17462830,8820,8820,8820,8820,0
20231117,165300,17462830,8820,8820,8820,8820,0
20231117,165200,17462830,8820,8820,8820,8820,0
20231117,165100,17462830,8820,8820,8820,8820,0
20231117,165000,17462830,8820,8820,8820,8820,0
20231117,164900,17462830,8820,8820,8820,8820,0
20231117,164800,17462830,8820,8820,8820,8820,0
20231117,164700,17462830,8820,8820,8820,8820,0
20231117,164600,17462830,8820,8820,8820,8820,0
20231117,164500,17462830,8820,8820,8820,8820,0
20231117,164400,17462830,8820,8820,8820,8820,0
20231117,164300,17462830,8820,8820,8820,8820,0
20231117,164200,17462830,8820,8820,8820,8820,0
20231117,164100,17462830,8820,8820,8820,8820,0
20231117,164000,17462830,8820,8820,8820,8820,0
20231117,163900,17462830,8820,8820,8820,8820,0
20231117,163800,17462830,8820,8820,8820,8820,0
20231117,163700,17462830,8820,8820,8820,8820,0
20231117,163600,17462830,8820,8820,8820,8820,0
20231117,163500,17462830,8820,8820,8820,8820,0
20231117,163400,17462830,8820,8820,8820,8820,0
20231117,163300,17462830,8820,8820,8820,8820,0
20231117,163200,17462830,8820,8820,8820,8820,0
20231117,163100,17462830,8820,8820,8820,8820,0
20231117,163000,17462830,8820,8820,8820,8820,0
20231117,162900,17462830,8820,8820,8820,8820,0
20231117,162800,17462830,8820,8820,8820,8820,273
20231117,162700,17462830,8820,8820,8820,8820,0
20231117,162600,17462830,8820,8820,8820,8820,0
20231117,162500,17462830,8820,8820,8820,8820,0
20231117,162400,17462830,8820,8820,8820,8820,0
20231117,162300,17462830,8820,8820,8820,8820,0
20231117,162200,17462830,8820,8820,8820,8820,0
20231117,162100,17462830,8820,8820,8820,8820,0
20231117,162000,17462830,8820,8820,8820,8820,0
20231117,161900,17462830,8820,8820,8820,8820,0
20231117,161800,17462830,8820,8820,8820,8820,0
20231117,161700,17462830,8820,8820,8820,8820,0
20231117,161600,17462830,8820,8820,8820,8820,0
20231117,161500,17462830,8820,8820,8820,8820,0
20231117,161400,17462830,8820,8820,8820,8820,0
20231117,161300,17462830,8820,8820,8820,8820,0
20231117,161200,17462830,8820,8820,8820,8820,0
20231117,161100,17462830,8820,8820,8820,8820,0
20231117,161000,17462830,8820,8820,8820,8820,0
20231117,160900,17462830,8820,8820,8820,8820,0
20231117,160800,17462830,8820,8820,8820,8820,0
20231117,160700,17462830,8820,8820,8820,8820,0
20231117,160600,17462830,8820,8820,8820,8820,0
20231117,160500,17462830,8820,8820,8820,8820,0
20231117,160400,17462830,8820,8820,8820,8820,0
20231117,160300,17462830,8820,8820,8820,8820,0
20231117,160200,17462830,8820,8820,8820,8820,0
20231117,160100,17462830,8820,8820,8820,8820,0
20231117,160000,17462830,8820,8820,8820,8820,0
20231117,155900,17462830,8820,8820,8820,8820,0
20231117,155800,17462830,8820,8820,8820,8820,273
20231117,155700,17462830,8820,8820,8820,8820,0
20231117,155600,17462830,8820,8820,8820,8820,0
20231117,155500,17462830,8820,8820,8820,8820,0
20231117,155400,17462830,8820,8820,8820,8820,0
20231117,155300,17462830,8820,8820,8820,8820,0
20231117,155200,17462830,8820,8820,8820,8820,0
20231117,155100,17462830,8820,8820,8820,8820,0
20231117,155000,17462830,8820,8820,8820,8820,0
20231117,154900,17462830,8820,8820,8820,8820,0
20231117,154800,17462830,8820,8820,8820,8820,0
20231117,154700,17462830,8820,8820,8820,8820,0
20231117,154600,17462830,8820,8820,8820,8820,0
20231117,154500,17462830,8820,8820,8820,8820,0
20231117,154400,17462830,8820,8820,8820,8820,0
20231117,154300,17462830,8820,8820,8820,8820,0
20231117,154200,17462830,8820,8820,8820,8820,0
20231117,154100,17462830,8820,8820,8820,8820,0
20231117,154000,17462830,8820,8820,8820,8820,0
20231117,153900,17462830,8820,8820,8820,8820,0
20231117,153800,17462830,8820,8820,8820,8820,0
20231117,153700,17462830,8820,8820,8820,8820,0
20231117,153600,17462830,8820,8820,8820,8820,0
20231117,153500,17462830,8820,8820,8820,8820,0
20231117,153400,17462830,8820,8820,8820,8820,0
20231117,153300,17462830,8820,8820,8820,8820,0
20231117,153200,17462830,8820,8820,8820,8820,0
20231117,153100,17462830,8820,8820,8820,8820,0
20231117,153000,17462830,8820,8820,8820,8820,273
20231117,152900,15054970,8820,8820,8820,8820,0
20231117,152800,15054970,8820,8820,8820,8820,0
20231117,152700,15054970,8820,8820,8820,8820,0
20231117,152600,15054970,8820,8820,8820,8820,0
20231117,152500,15054970,8820,8820,8820,8820,0
20231117,152400,15054970,8820,8820,8820,8820,0
20231117,152300,15054970,8820,8820,8820,8820,0
20231117,152200,15054970,8820,8820,8820,8820,0
20231117,152100,15054970,8820,8820,8820,8820,0
20231117,152000,15054970,8820,8820,8820,8820,0
20231117,151900,15054970,8820,8820,8820,8820,0
20231117,151800,15054970,8820,8820,8820,8820,0
20231117,151700,15054970,8820,8820,8820,8820,0
20231117,151600,15054970,8820,8820,8820,8820,0
20231117,151500,15054970,8820,8820,8820,8820,0
20231117,151400,15054970,8820,8820,8820,8820,0
20231117,151300,15054970,8820,8820,8820,8820,0
20231117,151200,15054970,8820,8820,8820,8820,0
20231117,151100,15054970,8820,8820,8820,8820,0
20231117,151000,15054970,8820,8820,8820,8820,0
20231117,150900,15054970,8820,8820,8820,8820,0
20231117,150800,15054970,8820,8820,8820,8820,0
20231117,150700,15054970,8820,8820,8820,8820,0
20231117,150600,15054970,8820,8820,8820,8820,0
20231117,150500,15054970,8820,8820,8820,8820,0
20231117,150400,15054970,8820,8820,8820,8820,0
20231117,150300,15054970,8820,8820,8820,8820,0
20231117,150200,15054970,8820,8820,8820,8820,1
20231117,150100,15046150,8800,8800,8800,8800,164
20231117,150000,13602950,8790,8790,8790,8790,0
20231117,145900,13602950,8790,8790,8790,8790,0
20231117,145800,13602950,8790,8790,8790,8790,0
20231117,145700,13602950,8790,8790,8790,8790,0
20231117,145600,13602950,8790,8790,8790,8790,0
20231117,145500,13602950,8790,8790,8790,8790,0
20231117,145400,13602950,8790,8790,8790,8790,0
20231117,145300,13602950,8790,8790,8790,8790,0
20231117,145200,13602950,8790,8790,8790,8790,0
20231117,145100,13602950,8790,8790,8790,8790,0
20231117,145000,13602950,8790,8790,8790,8790,0
20231117,144900,13602950,8790,8790,8790,8790,1
20231117,144800,13594160,8790,8800,8800,8790,41
20231117,144700,13233650,8810,8810,8810,8810,0
20231117,144600,13233650,8810,8810,8810,8810,0
20231117,144500,13233650,8810,8810,8810,8810,0
20231117,144400,13233650,8810,8810,8810,8810,0
20231117,144300,13233650,8810,8810,8810,8810,0
20231117,144200,13233650,8810,8810,8810,8810,0
20231117,144100,13233650,8810,8810,8810,8810,0
20231117,144000,13233650,8810,8810,8810,8810,0
20231117,143900,13233650,8810,8810,8810,8810,0
20231117,143800,13233650,8810,8810,8810,8810,0
20231117,143700,13233650,8810,8810,8810,8810,0
20231117,143600,13233650,8810,8810,8810,8810,0
20231117,143500,13233650,8810,8810,8810,8810,0
20231117,143400,13233650,8810,8810,8810,8810,2
20231117,143300,13216030,8810,8810,8810,8810,0
20231117,143200,13216030,8810,8810,8810,8810,0
20231117,143100,13216030,8810,8810,8810,8810,0
20231117,143000,13216030,8810,8810,8810,8810,1
20231117,142900,13207220,8810,8810,8810,8810,0
20231117,142800,13207220,8810,8810,8810,8810,0
20231117,142700,13207220,8810,8810,8810,8810,0
20231117,142600,13207220,8810,8810,8810,8810,0
20231117,142500,13207220,8810,8810,8810,8810,0
20231117,142400,13207220,8810,8810,8810,8810,0
20231117,142300,13207220,8810,8810,8810,8810,0
20231117,142200,13207220,8810,8810,8810,8810,0
20231117,142100,13207220,8810,8810,8810,8810,0
20231117,142000,13207220,8810,8810,8810,8810,0
20231117,141900,13207220,8810,8810,8810,8810,0
20231117,141800,13207220,8810,8810,8810,8810,1
20231117,141700,13198410,8810,8810,8810,8810,10
20231117,141600,13110310,8810,8810,8810,8810,0
20231117,141500,13110310,8810,8810,8810,8810,0
20231117,141400,13110310,8810,8810,8810,8810,0
20231117,141300,13110310,8810,8810,8810,8810,1
20231117,141200,13101500,8820,8820,8820,8820,0
20231117,141100,13101500,8820,8820,8820,8820,0
20231117,141000,13101500,8820,8820,8820,8820,1
20231117,140900,13092680,8790,8790,8790,8790,0
20231117,140800,13092680,8790,8790,8790,8790,0
20231117,140700,13092680,8790,8790,8790,8790,0
20231117,140600,13092680,8790,8790,8790,8790,0
20231117,140500,13092680,8790,8790,8790,8790,1
20231117,140400,13083890,8810,8810,8810,8810,1
20231117,140300,13075080,8790,8790,8790,8790,0
20231117,140200,13075080,8790,8790,8790,8790,0
20231117,140100,13075080,8790,8790,8790,8790,0
20231117,140000,13075080,8790,8790,8790,8790,0
20231117,135900,13075080,8790,8790,8790,8790,0
20231117,135800,13075080,8790,8790,8790,8790,0
20231117,135700,13075080,8790,8790,8790,8790,0
20231117,135600,13075080,8790,8790,8790,8790,0
20231117,135500,13075080,8790,8790,8790,8790,100
20231117,135400,12196080,8790,8810,8810,8790,243
20231117,135300,10057840,8820,8820,8820,8820,0
20231117,135200,10057840,8820,8820,8820,8820,0
20231117,135100,10057840,8820,8820,8820,8820,0
20231117,135000,10057840,8820,8820,8820,8820,0
20231117,134900,10057840,8820,8820,8820,8820,0
20231117,134800,10057840,8820,8820,8820,8820,0
20231117,134700,10057840,8820,8820,8820,8820,0
20231117,134600,10057840,8820,8820,8820,8820,2
20231117,134500,10040200,8820,8820,8820,8820,0
20231117,134400,10040200,8820,8820,8820,8820,0
20231117,134300,10040200,8820,8820,8820,8820,0
20231117,134200,10040200,8820,8820,8820,8820,0
20231117,134100,10040200,8820,8820,8820,8820,0
20231117,134000,10040200,8820,8820,8820,8820,0
20231117,133900,10040200,8820,8820,8820,8820,0
20231117,133800,10040200,8820,8820,8820,8820,0
20231117,133700,10040200,8820,8820,8820,8820,0
20231117,133600,10040200,8820,8820,8820,8820,11
20231117,133500,9943180,8810,8810,8810,8810,0
20231117,133400,9943180,8810,8810,8810,8810,0
20231117,133300,9943180,8810,8810,8810,8810,1
20231117,133200,9934370,8810,8810,8810,8810,0
20231117,133100,9934370,8810,8810,8810,8810,0
20231117,133000,9934370,8810,8810,8810,8810,321
20231117,132900,7106360,8810,8810,8810,8810,0
20231117,132800,7106360,8810,8810,8810,8810,0
20231117,132700,7106360,8810,8810,8810,8810,0
20231117,132600,7106360,8810,8810,8810,8810,0
20231117,132500,7106360,8810,8840,8840,8810,137
20231117,132400,5898010,8850,8850,8850,8850,0
20231117,132300,5898010,8850,8850,8850,8850,0
20231117,132200,5898010,8850,8850,8850,8850,0
20231117,132100,5898010,8850,8850,8850,8850,0
20231117,132000,5898010,8850,8850,8850,8850,0
20231117,131900,5898010,8850,8850,8850,8850,0
20231117,131800,5898010,8850,8850,8850,8850,1
20231117,131700,5889160,8840,8840,8840,8840,0
20231117,131600,5889160,8840,8840,8840,8840,0
20231117,131500,5889160,8840,8840,8840,8840,0
20231117,131400,5889160,8840,8840,8840,8840,0
20231117,131300,5889160,8840,8840,8840,8840,0
20231117,131200,5889160,8840,8840,8840,8840,0
20231117,131100,5889160,8840,8840,8840,8840,0
20231117,131000,5889160,8840,8840,8840,8840,0
20231117,130900,5889160,8840,8840,8840,8840,0
20231117,130800,5889160,8840,8840,8840,8840,2
20231117,130700,5871480,8840,8840,8840,8840,0
20231117,130600,5871480,8840,8840,8840,8840,0
20231117,130500,5871480,8840,8840,8840,8840,0
20231117,130400,5871480,8840,8840,8840,8840,200
20231117,130300,4103480,8840,8840,8840,8840,0
20231117,130200,4103480,8840,8840,8840,8840,0
20231117,130100,4103480,8840,8840,8840,8840,0
20231117,130000,4103480,8840,8840,8840,8840,0
20231117,125900,4103480,8840,8840,8840,8840,0
20231117,125800,4103480,8840,8840,8840,8840,0
20231117,125700,4103480,8840,8840,8840,8840,0
20231117,125600,4103480,8840,8840,8840,8840,0
20231117,125500,4103480,8840,8840,8840,8840,0
20231117,125400,4103480,8840,8840,8840,8840,0
20231117,125300,4103480,8840,8840,8840,8840,0
20231117,125200,4103480,8840,8840,8840,8840,0
20231117,125100,4103480,8840,8840,8840,8840,4
20231117,125000,4068120,8840,8840,8840,8840,0
20231117,124900,4068120,8840,8840,8840,8840,0
20231117,124800,4068120,8840,8840,8840,8840,0
20231117,124700,4068120,8840,8840,8840,8840,0
20231117,124600,4068120,8840,8840,8840,8840,7
20231117,124500,4006240,8830,8830,8830,8830,0
20231117,124400,4006240,8830,8830,8830,8830,0
20231117,124300,4006240,8830,8830,8830,8830,0
20231117,124200,4006240,8830,8830,8830,8830,0
20231117,124100,4006240,8830,8830,8830,8830,0
20231117,124000,4006240,8830,8830,8830,8830,0
20231117,123900,4006240,8830,8830,8830,8830,0
20231117,123800,4006240,8830,8830,8830,8830,0
20231117,123700,4006240,8830,8830,8830,8830,0
20231117,123600,4006240,8830,8830,8830,8830,0
20231117,123500,4006240,8830,8830,8830,8830,0
20231117,123400,4006240,8830,8830,8830,8830,3
20231117,123300,3979750,8840,8840,8840,8840,0
20231117,123200,3979750,8840,8840,8840,8840,0
20231117,123100,3979750,8840,8840,8840,8840,1
20231117,123000,3970910,8840,8840,8840,8840,3
20231117,122900,3944390,8840,8840,8840,8840,0
20231117,122800,3944390,8840,8840,8840,8840,0
20231117,122700,3944390,8840,8840,8840,8840,0
20231117,122600,3944390,8840,8840,8840,8840,0
20231117,122500,3944390,8840,8840,8840,8840,0
20231117,122400,3944390,8840,8840,8840,8840,0
20231117,122300,3944390,8840,8840,8840,8840,0
20231117,122200,3944390,8840,8840,8840,8840,0
20231117,122100,3944390,8840,8840,8840,8840,0
20231117,122000,3944390,8840,8840,8840,8840,0
20231117,121900,3944390,8840,8840,8840,8840,0
20231117,121800,3944390,8840,8840,8840,8840,0
20231117,121700,3944390,8840,8840,8840,8840,0
20231117,121600,3944390,8840,8840,8840,8840,0
20231117,121500,3944390,8840,8840,8840,8840,0
20231117,121400,3944390,8840,8840,8840,8840,0
20231117,121300,3944390,8840,8840,8840,8840,0
20231117,121200,3944390,8840,8840,8840,8840,0
20231117,121100,3944390,8840,8840,8840,8840,0
20231117,121000,3944390,8840,8840,8840,8840,0
20231117,120900,3944390,8840,8840,8840,8840,0
20231117,120800,3944390,8840,8840,8840,8840,0
20231117,120700,3944390,8840,8840,8840,8840,0
20231117,120600,3944390,8840,8840,8840,8840,0
20231117,120500,3944390,8840,8840,8840,8840,0
20231117,120400,3944390,8840,8840,8840,8840,0
20231117,120300,3944390,8840,8840,8840,8840,0
20231117,120200,3944390,8840,8840,8840,8840,0
20231117,120100,3944390,8840,8840,8840,8840,0
20231117,120000,3944390,8840,8840,8840,8840,0
20231117,115900,3944390,8840,8840,8840,8840,0
20231117,115800,3944390,8840,8840,8840,8840,0
20231117,115700,3944390,8840,8840,8840,8840,0
20231117,115600,3944390,8840,8850,8850,8840,54
20231117,115500,3466790,8870,8870,8870,8870,0
20231117,115400,3466790,8870,8870,8870,8870,0
20231117,115300,3466790,8870,8870,8870,8870,2
20231117,115200,3449050,8860,8860,8860,8860,0
20231117,115100,3449050,8860,8860,8860,8860,0
20231117,115000,3449050,8860,8860,8860,8860,0
20231117,114900,3449050,8860,8860,8860,8860,0
20231117,114800,3449050,8860,8860,8860,8860,0
20231117,114700,3449050,8860,8860,8860,8860,0
20231117,114600,3449050,8860,8860,8860,8860,0
20231117,114500,3449050,8860,8860,8860,8860,0
20231117,114400,3449050,8860,8860,8860,8860,5
20231117,114300,3404750,8870,8870,8870,8870,0
20231117,114200,3404750,8870,8870,8870,8870,23
20231117,114100,3200740,8870,8870,8870,8870,0
20231117,114000,3200740,8870,8870,8870,8870,0
20231117,113900,3200740,8870,8870,8870,8870,0
20231117,113800,3200740,8870,8870,8870,8870,0
20231117,113700,3200740,8870,8870,8870,8870,0
20231117,113600,3200740,8870,8870,8870,8870,0
20231117,113500,3200740,8870,8870,8870,8870,0
20231117,113400,3200740,8870,8870,8870,8870,0
20231117,113300,3200740,8870,8870,8870,8870,0
20231117,113200,3200740,8870,8870,8870,8870,0
20231117,113100,3200740,8870,8870,8870,8870,0
20231117,113000,3200740,8870,8870,8870,8870,0
20231117,112900,3200740,8870,8870,8870,8870,0
20231117,112800,3200740,8870,8870,8870,8870,1
20231117,112700,3191870,8860,8860,8860,8860,0
20231117,112600,3191870,8860,8860,8860,8860,0
20231117,112500,3191870,8860,8860,8860,8860,0
20231117,112400,3191870,8860,8860,8860,8860,0
20231117,112300,3191870,8860,8860,8860,8860,10
20231117,112200,3103270,8870,8870,8870,8870,11
20231117,112100,3005700,8870,8870,8870,8870,0
20231117,112000,3005700,8870,8870,8870,8870,0
20231117,111900,3005700,8870,8870,8870,8870,0
20231117,111800,3005700,8870,8870,8870,8870,0
20231117,111700,3005700,8870,8870,8870,8870,0
20231117,111600,3005700,8870,8870,8870,8870,0
20231117,111500,3005700,8870,8870,8870,8870,0
20231117,111400,3005700,8870,8870,8870,8870,0
20231117,111300,3005700,8870,8870,8870,8870,0
20231117,111200,3005700,8870,8870,8870,8870,0
20231117,111100,3005700,8870,8870,8870,8870,0
20231117,111000,3005700,8870,8870,8870,8870,0
20231117,110900,3005700,8870,8870,8870,8870,0
20231117,110800,3005700,8870,8870,8870,8870,0
20231117,110700,3005700,8870,8870,8870,8870,0
20231117,110600,3005700,8870,8870,8870,8870,0
20231117,110500,3005700,8870,8870,8870,8870,0
20231117,110400,3005700,8870,8870,8870,8870,0
20231117,110300,3005700,8870,8870,8870,8870,0
20231117,110200,3005700,8870,8870,8870,8870,0
20231117,110100,3005700,8870,8870,8870,8870,0
20231117,110000,3005700,8870,8870,8870,8870,0
20231117,105900,3005700,8870,8870,8870,8870,0
20231117,105800,3005700,8870,8870,8870,8870,0
20231117,105700,3005700,8870,8870,8870,8870,0
20231117,105600,3005700,8870,8870,8870,8870,0
20231117,105500,3005700,8870,8870,8870,8870,0
20231117,105400,3005700,8870,8870,8870,8870,0
20231117,105300,3005700,8870,8870,8870,8870,0
20231117,105200,3005700,8870,8870,8870,8870,0
20231117,105100,3005700,8870,8870,8870,8870,0
20231117,105000,3005700,8870,8870,8870,8870,0
20231117,104900,3005700,8870,8870,8870,8870,0
20231117,104800,3005700,8870,8870,8870,8870,0
20231117,104700,3005700,8870,8870,8870,8870,0
20231117,104600,3005700,8870,8870,8870,8870,0
20231117,104500,3005700,8870,8870,8870,8870,0
20231117,104400,3005700,8870,8870,8870,8870,0
20231117,104300,3005700,8870,8870,8870,8870,0
20231117,104200,3005700,8870,8870,8870,8870,0
20231117,104100,3005700,8870,8870,8870,8870,0
20231117,104000,3005700,8870,8870,8870,8870,0
20231117,103900,3005700,8870,8870,8870,8870,0
20231117,103800,3005700,8870,8870,8870,8870,2
20231117,103700,2987960,8900,8900,8900,8900,0
20231117,103600,2987960,8900,8900,8900,8900,0
20231117,103500,2987960,8900,8900,8900,8900,1
20231117,103400,2979060,8900,8900,8900,8900,1
20231117,103300,2970160,8900,8900,8900,8900,0
20231117,103200,2970160,8900,8900,8900,8900,0
20231117,103100,2970160,8900,8900,8900,8900,0
20231117,103000,2970160,8900,8900,8900,8900,10
20231117,102900,2881160,8900,8900,8900,8900,0
20231117,102800,2881160,8900,8900,8900,8900,0
20231117,102700,2881160,8900,8900,8900,8900,0
20231117,102600,2881160,8900,8900,8900,8900,0
20231117,102500,2881160,8900,8900,8900,8900,10
20231117,102400,2792160,8900,8900,8900,8900,2
20231117,102300,2774360,8900,8900,8900,8900,0
20231117,102200,2774360,8900,8900,8900,8900,0
20231117,102100,2774360,8900,8900,8900,8900,0
20231117,102000,2774360,8900,8900,8900,8900,1
20231117,101900,2765460,8900,8900,8900,8900,3
20231117,101800,2738760,8900,8870,8900,8870,28
20231117,101700,2490250,8900,8900,8900,8900,0
20231117,101600,2490250,8900,8900,8900,8900,0
20231117,101500,2490250,8900,8900,8900,8900,0
20231117,101400,2490250,8900,8900,8900,8900,0
20231117,101300,2490250,8900,8900,8900,8900,0
20231117,101200,2490250,8900,8900,8900,8900,0
20231117,101100,2490250,8900,8900,8900,8900,0
20231117,101000,2490250,8900,8900,8900,8900,0
20231117,100900,2490250,8900,8900,8900,8900,1
20231117,100800,2481350,8870,8870,8870,8870,0
20231117,100700,2481350,8870,8870,8870,8870,0
20231117,100600,2481350,8870,8870,8870,8870,0
20231117,100500,2481350,8870,8870,8870,8870,0
20231117,100400,2481350,8870,8870,8870,8870,0
20231117,100300,2481350,8870,8870,8870,8870,0
20231117,100200,2481350,8870,8870,8870,8870,0
20231117,100100,2481350,8870,8870,8870,8870,0
20231117,100000,2481350,8870,8870,8870,8870,0
20231117,095900,2481350,8870,8870,8870,8870,0
20231117,095800,2481350,8870,8870,8870,8870,0
20231117,095700,2481350,8870,8870,8870,8870,0
20231117,095600,2481350,8870,8870,8870,8870,0
20231117,095500,2481350,8870,8890,8890,8870,20
20231117,095400,2303910,8880,8880,8880,8880,0
20231117,095300,2303910,8880,8880,8880,8880,0
20231117,095200,2303910,8880,8880,8880,8880,0
20231117,095100,2303910,8880,8880,8880,8880,0
20231117,095000,2303910,8880,8880,8880,8880,1
20231117,094900,2295030,8900,8900,8900,8900,0
20231117,094800,2295030,8900,8900,8900,8900,0
20231117,094700,2295030,8900,8900,8900,8900,0
20231117,094600,2295030,8900,8900,8900,8900,0
20231117,094500,2295030,8900,8900,8900,8900,0
20231117,094400,2295030,8900,8900,8900,8900,0
20231117,094300,2295030,8900,8900,8900,8900,0
20231117,094200,2295030,8900,8900,8900,8900,5
20231117,094100,2250530,8900,8900,8900,8900,0
20231117,094000,2250530,8900,8900,8900,8900,0
20231117,093900,2250530,8900,8900,8900,8900,0
20231117,093800,2250530,8900,8900,8900,8900,0
20231117,093700,2250530,8900,8900,8900,8900,1
20231117,093600,2241630,8920,8920,8920,8920,0
20231117,093500,2241630,8920,8920,8920,8920,1
20231117,093400,2232710,8920,8910,8920,8910,10
20231117,093300,2143570,8910,8910,8910,8910,0
20231117,093200,2143570,8910,8910,8910,8910,0
20231117,093100,2143570,8910,8910,8910,8910,3
20231117,093000,2116840,8840,8840,8840,8840,0
20231117,092900,2116840,8840,8840,8840,8840,0
20231117,092800,2116840,8840,8840,8840,8840,0
20231117,092700,2116840,8840,8840,8840,8840,0
20231117,092600,2116840,8840,8840,8840,8840,0
20231117,092500,2116840,8840,8840,8840,8840,0
20231117,092400,2116840,8840,8840,8840,8840,0
20231117,092300,2116840,8840,8840,8840,8840,0
20231117,092200,2116840,8840,8840,8840,8840,0
20231117,092100,2116840,8840,8840,8840,8840,0
20231117,092000,2116840,8840,8840,8840,8840,0
20231117,091900,2116840,8840,8840,8840,8840,0
20231117,091800,2116840,8840,8840,8840,8840,0
20231117,091700,2116840,8840,8840,8840,8840,0
20231117,091600,2116840,8840,8840,8840,8840,0
20231117,091500,2116840,8840,8840,8840,8840,1
20231117,091400,2108000,8840,8840,8840,8840,1
20231117,091300,2099160,8840,8850,8850,8840,35
20231117,091200,1789510,8860,8860,8860,8860,0
20231117,091100,1789510,8860,8860,8860,8860,0
20231117,091000,1789510,8860,8860,8860,8860,0
20231117,090900,1789510,8860,8860,8860,8860,0
20231117,090800,1789510,8860,8860,8860,8860,0
20231117,090700,1789510,8860,8860,8860,8860,33
20231117,090600,1497130,8870,8870,8870,8870,0
20231117,090500,1497130,8870,8870,8870,8870,15
20231117,090400,1364080,8890,8890,8890,8890,21
20231117,090300,1177390,8900,8910,8910,8900,3
20231117,090200,1150680,8920,8920,8920,8920,0
20231117,090100,1150680,8920,8920,8920,8920,0
20231117,090000,1150680,8920,8920,8920,8920,129