KissMeData/001560/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,183400,24701320,8350,8350,8350,8350,99
20231117,183300,24701320,8350,8350,8350,8350,0
20231117,183200,24701320,8350,8350,8350,8350,0
20231117,183100,24701320,8350,8350,8350,8350,0
20231117,183000,24701320,8350,8350,8350,8350,0
20231117,182900,24701320,8350,8350,8350,8350,0
20231117,182800,24701320,8350,8350,8350,8350,0
20231117,182700,24701320,8350,8350,8350,8350,0
20231117,182600,24701320,8350,8350,8350,8350,0
20231117,182500,24701320,8350,8350,8350,8350,0
20231117,182400,24701320,8350,8350,8350,8350,0
20231117,182300,24701320,8350,8350,8350,8350,0
20231117,182200,24701320,8350,8350,8350,8350,0
20231117,182100,24701320,8350,8350,8350,8350,0
20231117,182000,24701320,8350,8350,8350,8350,0
20231117,181900,24701320,8350,8350,8350,8350,0
20231117,181800,24701320,8350,8350,8350,8350,0
20231117,181700,24701320,8350,8350,8350,8350,0
20231117,181600,24701320,8350,8350,8350,8350,0
20231117,181500,24701320,8350,8350,8350,8350,0
20231117,181400,24701320,8350,8350,8350,8350,0
20231117,181300,24701320,8350,8350,8350,8350,0
20231117,181200,24701320,8350,8350,8350,8350,0
20231117,181100,24701320,8350,8350,8350,8350,0
20231117,181000,24701320,8350,8350,8350,8350,0
20231117,180900,24701320,8350,8350,8350,8350,0
20231117,180800,24701320,8350,8350,8350,8350,0
20231117,180700,24701320,8350,8350,8350,8350,0
20231117,180600,24701320,8350,8350,8350,8350,0
20231117,180500,24701320,8350,8350,8350,8350,0
20231117,180400,24701320,8350,8350,8350,8350,99
20231117,180300,24701320,8350,8350,8350,8350,0
20231117,180200,24701320,8350,8350,8350,8350,0
20231117,180100,24701320,8350,8350,8350,8350,0
20231117,180000,24701320,8350,8350,8350,8350,0
20231117,175900,24701320,8350,8350,8350,8350,0
20231117,175800,24701320,8350,8350,8350,8350,0
20231117,175700,24701320,8350,8350,8350,8350,0
20231117,175600,24701320,8350,8350,8350,8350,0
20231117,175500,24701320,8350,8350,8350,8350,0
20231117,175400,24701320,8350,8350,8350,8350,0
20231117,175300,24701320,8350,8350,8350,8350,0
20231117,175200,24701320,8350,8350,8350,8350,0
20231117,175100,24701320,8350,8350,8350,8350,0
20231117,175000,24701320,8350,8350,8350,8350,0
20231117,174900,24701320,8350,8350,8350,8350,0
20231117,174800,24701320,8350,8350,8350,8350,0
20231117,174700,24701320,8350,8350,8350,8350,0
20231117,174600,24701320,8350,8350,8350,8350,0
20231117,174500,24701320,8350,8350,8350,8350,0
20231117,174400,24701320,8350,8350,8350,8350,0
20231117,174300,24701320,8350,8350,8350,8350,0
20231117,174200,24701320,8350,8350,8350,8350,0
20231117,174100,24701320,8350,8350,8350,8350,0
20231117,174000,24701320,8350,8350,8350,8350,0
20231117,173900,24701320,8350,8350,8350,8350,0
20231117,173800,24701320,8350,8350,8350,8350,0
20231117,173700,24701320,8350,8350,8350,8350,0
20231117,173600,24701320,8350,8350,8350,8350,0
20231117,173500,24701320,8350,8350,8350,8350,0
20231117,173400,24701320,8350,8350,8350,8350,99
20231117,173300,24701320,8350,8350,8350,8350,0
20231117,173200,24701320,8350,8350,8350,8350,0
20231117,173100,24701320,8350,8350,8350,8350,0
20231117,173000,24701320,8350,8350,8350,8350,0
20231117,172900,24701320,8350,8350,8350,8350,0
20231117,172800,24701320,8350,8350,8350,8350,0
20231117,172700,24701320,8350,8350,8350,8350,0
20231117,172600,24701320,8350,8350,8350,8350,0
20231117,172500,24701320,8350,8350,8350,8350,0
20231117,172400,24701320,8350,8350,8350,8350,0
20231117,172300,24701320,8350,8350,8350,8350,0
20231117,172200,24701320,8350,8350,8350,8350,0
20231117,172100,24701320,8350,8350,8350,8350,0
20231117,172000,24701320,8350,8350,8350,8350,0
20231117,171900,24701320,8350,8350,8350,8350,0
20231117,171800,24701320,8350,8350,8350,8350,0
20231117,171700,24701320,8350,8350,8350,8350,0
20231117,171600,24701320,8350,8350,8350,8350,0
20231117,171500,24701320,8350,8350,8350,8350,0
20231117,171400,24701320,8350,8350,8350,8350,0
20231117,171300,24701320,8350,8350,8350,8350,0
20231117,171200,24701320,8350,8350,8350,8350,0
20231117,171100,24701320,8350,8350,8350,8350,0
20231117,171000,24701320,8350,8350,8350,8350,0
20231117,170900,24701320,8350,8350,8350,8350,0
20231117,170800,24701320,8350,8350,8350,8350,0
20231117,170700,24701320,8350,8350,8350,8350,0
20231117,170600,24701320,8350,8350,8350,8350,0
20231117,170500,24701320,8350,8350,8350,8350,0
20231117,170400,24701320,8350,8350,8350,8350,99
20231117,170300,24701320,8350,8350,8350,8350,0
20231117,170200,24701320,8350,8350,8350,8350,0
20231117,170100,24701320,8350,8350,8350,8350,0
20231117,170000,24701320,8350,8350,8350,8350,0
20231117,165900,24701320,8350,8350,8350,8350,0
20231117,165800,24701320,8350,8350,8350,8350,0
20231117,165700,24701320,8350,8350,8350,8350,0
20231117,165600,24701320,8350,8350,8350,8350,0
20231117,165500,24701320,8350,8350,8350,8350,0
20231117,165400,24701320,8350,8350,8350,8350,0
20231117,165300,24701320,8350,8350,8350,8350,0
20231117,165200,24701320,8350,8350,8350,8350,0
20231117,165100,24701320,8350,8350,8350,8350,0
20231117,165000,24701320,8350,8350,8350,8350,0
20231117,164900,24701320,8350,8350,8350,8350,0
20231117,164800,24701320,8350,8350,8350,8350,0
20231117,164700,24701320,8350,8350,8350,8350,0
20231117,164600,24701320,8350,8350,8350,8350,0
20231117,164500,24701320,8350,8350,8350,8350,0
20231117,164400,24701320,8350,8350,8350,8350,0
20231117,164300,24701320,8350,8350,8350,8350,0
20231117,164200,24701320,8350,8350,8350,8350,0
20231117,164100,24701320,8350,8350,8350,8350,0
20231117,164000,24701320,8350,8350,8350,8350,0
20231117,163900,24701320,8350,8350,8350,8350,0
20231117,163800,24701320,8350,8350,8350,8350,0
20231117,163700,24701320,8350,8350,8350,8350,0
20231117,163600,24701320,8350,8350,8350,8350,0
20231117,163500,24701320,8350,8350,8350,8350,0
20231117,163400,24701320,8350,8350,8350,8350,99
20231117,163300,24701320,8350,8350,8350,8350,0
20231117,163200,24701320,8350,8350,8350,8350,0
20231117,163100,24701320,8350,8350,8350,8350,0
20231117,163000,24701320,8350,8350,8350,8350,0
20231117,162900,24701320,8350,8350,8350,8350,0
20231117,162800,24701320,8350,8350,8350,8350,0
20231117,162700,24701320,8350,8350,8350,8350,0
20231117,162600,24701320,8350,8350,8350,8350,0
20231117,162500,24701320,8350,8350,8350,8350,0
20231117,162400,24701320,8350,8350,8350,8350,0
20231117,162300,24701320,8350,8350,8350,8350,0
20231117,162200,24701320,8350,8350,8350,8350,0
20231117,162100,24701320,8350,8350,8350,8350,0
20231117,162000,24701320,8350,8350,8350,8350,0
20231117,161900,24701320,8350,8350,8350,8350,0
20231117,161800,24701320,8350,8350,8350,8350,0
20231117,161700,24701320,8350,8350,8350,8350,0
20231117,161600,24701320,8350,8350,8350,8350,0
20231117,161500,24701320,8350,8350,8350,8350,0
20231117,161400,24701320,8350,8350,8350,8350,0
20231117,161300,24701320,8350,8350,8350,8350,0
20231117,161200,24701320,8350,8350,8350,8350,0
20231117,161100,24701320,8350,8350,8350,8350,0
20231117,161000,24701320,8350,8350,8350,8350,0
20231117,160900,24701320,8350,8350,8350,8350,0
20231117,160800,24701320,8350,8350,8350,8350,0
20231117,160700,24701320,8350,8350,8350,8350,0
20231117,160600,24701320,8350,8350,8350,8350,0
20231117,160500,24701320,8350,8350,8350,8350,0
20231117,160400,24701320,8350,8350,8350,8350,99
20231117,160300,24701320,8350,8350,8350,8350,0
20231117,160200,24701320,8350,8350,8350,8350,0
20231117,160100,24701320,8350,8350,8350,8350,0
20231117,160000,24701320,8350,8350,8350,8350,0
20231117,155900,24701320,8350,8350,8350,8350,0
20231117,155800,24701320,8350,8350,8350,8350,0
20231117,155700,24701320,8350,8350,8350,8350,0
20231117,155600,24701320,8350,8350,8350,8350,0
20231117,155500,24701320,8350,8350,8350,8350,0
20231117,155400,24701320,8350,8350,8350,8350,0
20231117,155300,24701320,8350,8350,8350,8350,0
20231117,155200,24701320,8350,8350,8350,8350,0
20231117,155100,24701320,8350,8350,8350,8350,0
20231117,155000,24701320,8350,8350,8350,8350,0
20231117,154900,24701320,8350,8350,8350,8350,0
20231117,154800,24701320,8350,8350,8350,8350,0
20231117,154700,24701320,8350,8350,8350,8350,0
20231117,154600,24701320,8350,8350,8350,8350,0
20231117,154500,24701320,8350,8350,8350,8350,0
20231117,154400,24701320,8350,8350,8350,8350,0
20231117,154300,24701320,8350,8350,8350,8350,0
20231117,154200,24701320,8350,8350,8350,8350,0
20231117,154100,24701320,8350,8350,8350,8350,0
20231117,154000,24701320,8350,8350,8350,8350,0
20231117,153900,24701320,8350,8350,8350,8350,0
20231117,153800,24701320,8350,8350,8350,8350,0
20231117,153700,24701320,8350,8350,8350,8350,0
20231117,153600,24701320,8350,8350,8350,8350,0
20231117,153500,24701320,8350,8350,8350,8350,0
20231117,153400,24701320,8350,8350,8350,8350,99
20231117,153300,24701320,8350,8350,8350,8350,0
20231117,153200,24701320,8350,8350,8350,8350,0
20231117,153100,24701320,8350,8350,8350,8350,0
20231117,153000,24701320,8350,8350,8350,8350,99
20231117,152900,23874670,8330,8330,8330,8330,0
20231117,152800,23874670,8330,8330,8330,8330,0
20231117,152700,23874670,8330,8330,8330,8330,0
20231117,152600,23874670,8330,8330,8330,8330,0
20231117,152500,23874670,8330,8330,8330,8330,0
20231117,152400,23874670,8330,8330,8330,8330,0
20231117,152300,23874670,8330,8330,8330,8330,0
20231117,152200,23874670,8330,8330,8330,8330,0
20231117,152100,23874670,8330,8330,8330,8330,0
20231117,152000,23874670,8330,8330,8330,8330,0
20231117,151900,23874670,8330,8330,8330,8330,0
20231117,151800,23874670,8330,8330,8330,8330,1
20231117,151700,23866340,8390,8390,8390,8390,0
20231117,151600,23866340,8390,8390,8390,8390,0
20231117,151500,23866340,8390,8390,8390,8390,0
20231117,151400,23866340,8390,8390,8390,8390,8
20231117,151300,23799220,8400,8400,8400,8400,0
20231117,151200,23799220,8400,8400,8400,8400,0
20231117,151100,23799220,8400,8400,8400,8400,0
20231117,151000,23799220,8400,8400,8400,8400,0
20231117,150900,23799220,8400,8400,8400,8400,0
20231117,150800,23799220,8400,8400,8400,8400,0
20231117,150700,23799220,8400,8400,8400,8400,0
20231117,150600,23799220,8400,8400,8400,8400,0
20231117,150500,23799220,8400,8400,8400,8400,0
20231117,150400,23799220,8400,8400,8400,8400,2
20231117,150300,23782420,8400,8400,8400,8400,0
20231117,150200,23782420,8400,8390,8400,8390,2
20231117,150100,23765630,8430,8430,8430,8430,0
20231117,150000,23765630,8430,8430,8430,8430,0
20231117,145900,23765630,8430,8430,8430,8430,0
20231117,145800,23765630,8430,8430,8430,8430,0
20231117,145700,23765630,8430,8430,8430,8430,0
20231117,145600,23765630,8430,8430,8430,8430,0
20231117,145500,23765630,8430,8430,8430,8430,0
20231117,145400,23765630,8430,8430,8430,8430,2
20231117,145300,23748770,8440,8440,8440,8440,0
20231117,145200,23748770,8440,8440,8440,8440,2
20231117,145100,23731890,8440,8440,8440,8440,0
20231117,145000,23731890,8440,8440,8440,8440,0
20231117,144900,23731890,8440,8440,8440,8440,0
20231117,144800,23731890,8440,8440,8440,8440,0
20231117,144700,23731890,8440,8440,8440,8440,0
20231117,144600,23731890,8440,8440,8440,8440,0
20231117,144500,23731890,8440,8440,8440,8440,0
20231117,144400,23731890,8440,8440,8440,8440,1
20231117,144300,23723450,8440,8440,8440,8440,0
20231117,144200,23723450,8440,8440,8440,8440,2
20231117,144100,23706570,8440,8440,8440,8440,0
20231117,144000,23706570,8440,8440,8440,8440,0
20231117,143900,23706570,8440,8440,8440,8440,0
20231117,143800,23706570,8440,8440,8440,8440,0
20231117,143700,23706570,8440,8440,8440,8440,0
20231117,143600,23706570,8440,8440,8440,8440,0
20231117,143500,23706570,8440,8440,8440,8440,5
20231117,143400,23664370,8440,8440,8440,8440,0
20231117,143300,23664370,8440,8440,8440,8440,0
20231117,143200,23664370,8440,8440,8440,8440,0
20231117,143100,23664370,8440,8370,8440,8370,253
20231117,143000,21532310,8370,8370,8370,8370,0
20231117,142900,21532310,8370,8370,8370,8370,0
20231117,142800,21532310,8370,8370,8370,8370,0
20231117,142700,21532310,8370,8370,8370,8370,0
20231117,142600,21532310,8370,8370,8370,8370,0
20231117,142500,21532310,8370,8370,8370,8370,0
20231117,142400,21532310,8370,8370,8370,8370,1
20231117,142300,21523940,8370,8370,8370,8370,0
20231117,142200,21523940,8370,8370,8370,8370,3
20231117,142100,21498830,8370,8370,8370,8370,0
20231117,142000,21498830,8370,8370,8370,8370,0
20231117,141900,21498830,8370,8370,8370,8370,0
20231117,141800,21498830,8370,8370,8370,8370,0
20231117,141700,21498830,8370,8370,8370,8370,0
20231117,141600,21498830,8370,8370,8370,8370,0
20231117,141500,21498830,8370,8370,8370,8370,0
20231117,141400,21498830,8370,8370,8370,8370,2
20231117,141300,21482090,8370,8370,8370,8370,0
20231117,141200,21482090,8370,8370,8370,8370,2
20231117,141100,21465350,8370,8370,8370,8370,0
20231117,141000,21465350,8370,8370,8370,8370,0
20231117,140900,21465350,8370,8370,8370,8370,0
20231117,140800,21465350,8370,8370,8370,8370,0
20231117,140700,21465350,8370,8370,8370,8370,0
20231117,140600,21465350,8370,8370,8370,8370,0
20231117,140500,21465350,8370,8370,8370,8370,0
20231117,140400,21465350,8370,8370,8370,8370,1
20231117,140300,21456980,8370,8370,8370,8370,0
20231117,140200,21456980,8370,8370,8370,8370,2
20231117,140100,21440240,8370,8370,8370,8370,0
20231117,140000,21440240,8370,8370,8370,8370,0
20231117,135900,21440240,8370,8370,8370,8370,0
20231117,135800,21440240,8370,8370,8370,8370,0
20231117,135700,21440240,8370,8370,8370,8370,0
20231117,135600,21440240,8370,8370,8370,8370,0
20231117,135500,21440240,8370,8370,8370,8370,0
20231117,135400,21440240,8370,8370,8370,8370,1
20231117,135300,21431870,8370,8370,8370,8370,0
20231117,135200,21431870,8370,8370,8370,8370,2
20231117,135100,21415130,8370,8370,8370,8370,0
20231117,135000,21415130,8370,8370,8370,8370,0
20231117,134900,21415130,8370,8370,8370,8370,0
20231117,134800,21415130,8370,8370,8370,8370,0
20231117,134700,21415130,8370,8370,8370,8370,0
20231117,134600,21415130,8370,8370,8370,8370,0
20231117,134500,21415130,8370,8370,8370,8370,0
20231117,134400,21415130,8370,8370,8370,8370,2
20231117,134300,21398390,8370,8370,8370,8370,0
20231117,134200,21398390,8370,8370,8370,8370,2
20231117,134100,21381650,8370,8370,8370,8370,0
20231117,134000,21381650,8370,8370,8370,8370,0
20231117,133900,21381650,8370,8370,8370,8370,0
20231117,133800,21381650,8370,8370,8370,8370,0
20231117,133700,21381650,8370,8370,8370,8370,0
20231117,133600,21381650,8370,8370,8370,8370,0
20231117,133500,21381650,8370,8370,8370,8370,0
20231117,133400,21381650,8370,8370,8370,8370,0
20231117,133300,21381650,8370,8370,8370,8370,0
20231117,133200,21381650,8370,8370,8370,8370,3
20231117,133100,21356540,8370,8370,8370,8370,0
20231117,133000,21356540,8370,8370,8370,8370,0
20231117,132900,21356540,8370,8370,8370,8370,0
20231117,132800,21356540,8370,8370,8370,8370,0
20231117,132700,21356540,8370,8370,8370,8370,0
20231117,132600,21356540,8370,8390,8390,8370,14
20231117,132500,21239140,8400,8400,8400,8400,0
20231117,132400,21239140,8400,8400,8400,8400,7
20231117,132300,21180340,8400,8400,8400,8400,0
20231117,132200,21180340,8400,8400,8400,8400,2
20231117,132100,21163540,8400,8400,8400,8400,0
20231117,132000,21163540,8400,8400,8400,8400,0
20231117,131900,21163540,8400,8400,8400,8400,0
20231117,131800,21163540,8400,8400,8400,8400,0
20231117,131700,21163540,8400,8400,8400,8400,16
20231117,131600,21029140,8400,8400,8400,8400,0
20231117,131500,21029140,8400,8400,8400,8400,0
20231117,131400,21029140,8400,8400,8400,8400,0
20231117,131300,21029140,8400,8400,8400,8400,0
20231117,131200,21029140,8400,8400,8400,8400,0
20231117,131100,21029140,8400,8400,8400,8400,0
20231117,131000,21029140,8400,8400,8400,8400,0
20231117,130900,21029140,8400,8400,8400,8400,0
20231117,130800,21029140,8400,8400,8400,8400,0
20231117,130700,21029140,8400,8400,8400,8400,0
20231117,130600,21029140,8400,8400,8400,8400,0
20231117,130500,21029140,8400,8400,8400,8400,0
20231117,130400,21029140,8400,8400,8400,8400,0
20231117,130300,21029140,8400,8400,8400,8400,3
20231117,130200,21003940,8400,8400,8400,8400,0
20231117,130100,21003940,8400,8400,8400,8400,0
20231117,130000,21003940,8400,8400,8400,8400,0
20231117,125900,21003940,8400,8400,8400,8400,0
20231117,125800,21003940,8400,8400,8400,8400,0
20231117,125700,21003940,8400,8400,8400,8400,0
20231117,125600,21003940,8400,8400,8400,8400,0
20231117,125500,21003940,8400,8400,8400,8400,0
20231117,125400,21003940,8400,8400,8400,8400,0
20231117,125300,21003940,8400,8400,8400,8400,0
20231117,125200,21003940,8400,8400,8400,8400,0
20231117,125100,21003940,8400,8400,8400,8400,0
20231117,125000,21003940,8400,8400,8400,8400,0
20231117,124900,21003940,8400,8400,8400,8400,0
20231117,124800,21003940,8400,8400,8400,8400,0
20231117,124700,21003940,8400,8400,8400,8400,0
20231117,124600,21003940,8400,8400,8400,8400,0
20231117,124500,21003940,8400,8400,8400,8400,0
20231117,124400,21003940,8400,8400,8400,8400,0
20231117,124300,21003940,8400,8400,8400,8400,0
20231117,124200,21003940,8400,8400,8400,8400,0
20231117,124100,21003940,8400,8400,8400,8400,0
20231117,124000,21003940,8400,8400,8400,8400,0
20231117,123900,21003940,8400,8400,8400,8400,0
20231117,123800,21003940,8400,8400,8400,8400,0
20231117,123700,21003940,8400,8400,8400,8400,0
20231117,123600,21003940,8400,8400,8400,8400,0
20231117,123500,21003940,8400,8400,8400,8400,0
20231117,123400,21003940,8400,8400,8400,8400,0
20231117,123300,21003940,8400,8400,8400,8400,0
20231117,123200,21003940,8400,8400,8400,8400,0
20231117,123100,21003940,8400,8400,8400,8400,0
20231117,123000,21003940,8400,8400,8400,8400,0
20231117,122900,21003940,8400,8400,8400,8400,0
20231117,122800,21003940,8400,8400,8400,8400,0
20231117,122700,21003940,8400,8400,8400,8400,0
20231117,122600,21003940,8400,8400,8400,8400,0
20231117,122500,21003940,8400,8400,8400,8400,4
20231117,122400,20970340,8390,8390,8390,8390,0
20231117,122300,20970340,8390,8390,8390,8390,0
20231117,122200,20970340,8390,8390,8390,8390,0
20231117,122100,20970340,8390,8390,8390,8390,0
20231117,122000,20970340,8390,8390,8390,8390,0
20231117,121900,20970340,8390,8390,8390,8390,0
20231117,121800,20970340,8390,8390,8390,8390,0
20231117,121700,20970340,8390,8390,8390,8390,0
20231117,121600,20970340,8390,8390,8390,8390,0
20231117,121500,20970340,8390,8390,8390,8390,0
20231117,121400,20970340,8390,8390,8390,8390,0
20231117,121300,20970340,8390,8390,8390,8390,0
20231117,121200,20970340,8390,8400,8400,8390,25
20231117,121100,20760560,8400,8400,8400,8400,10
20231117,121000,20676560,8480,8480,8480,8480,0
20231117,120900,20676560,8480,8480,8480,8480,0
20231117,120800,20676560,8480,8480,8480,8480,0
20231117,120700,20676560,8480,8480,8480,8480,0
20231117,120600,20676560,8480,8480,8480,8480,0
20231117,120500,20676560,8480,8480,8480,8480,0
20231117,120400,20676560,8480,8480,8480,8480,2
20231117,120300,20659600,8480,8480,8480,8480,0
20231117,120200,20659600,8480,8480,8480,8480,2
20231117,120100,20642640,8490,8490,8490,8490,0
20231117,120000,20642640,8490,8490,8490,8490,0
20231117,115900,20642640,8490,8490,8490,8490,0
20231117,115800,20642640,8490,8490,8490,8490,0
20231117,115700,20642640,8490,8490,8490,8490,2
20231117,115600,20625660,8500,8500,8500,8500,0
20231117,115500,20625660,8500,8500,8500,8500,0
20231117,115400,20625660,8500,8500,8500,8500,1
20231117,115300,20617160,8510,8510,8510,8510,0
20231117,115200,20617160,8510,8500,8510,8500,12
20231117,115100,20515060,8560,8560,8560,8560,0
20231117,115000,20515060,8560,8560,8560,8560,0
20231117,114900,20515060,8560,8420,8560,8420,10
20231117,114800,20430150,8420,8420,8420,8420,6
20231117,114700,20379630,8420,8420,8420,8420,0
20231117,114600,20379630,8420,8420,8420,8420,0
20231117,114500,20379630,8420,8420,8420,8420,0
20231117,114400,20379630,8420,8420,8420,8420,5
20231117,114300,20337530,8390,8390,8390,8390,0
20231117,114200,20337530,8390,8390,8390,8390,0
20231117,114100,20337530,8390,8390,8390,8390,0
20231117,114000,20337530,8390,8390,8390,8390,0
20231117,113900,20337530,8390,8390,8390,8390,0
20231117,113800,20337530,8390,8390,8390,8390,0
20231117,113700,20337530,8390,8390,8390,8390,0
20231117,113600,20337530,8390,8390,8390,8390,0
20231117,113500,20337530,8390,8390,8390,8390,0
20231117,113400,20337530,8390,8390,8390,8390,0
20231117,113300,20337530,8390,8390,8390,8390,0
20231117,113200,20337530,8390,8390,8390,8390,0
20231117,113100,20337530,8390,8390,8390,8390,0
20231117,113000,20337530,8390,8390,8390,8390,0
20231117,112900,20337530,8390,8390,8390,8390,0
20231117,112800,20337530,8390,8390,8390,8390,0
20231117,112700,20337530,8390,8390,8390,8390,0
20231117,112600,20337530,8390,8390,8390,8390,0
20231117,112500,20337530,8390,8390,8390,8390,0
20231117,112400,20337530,8390,8390,8390,8390,0
20231117,112300,20337530,8390,8390,8390,8390,0
20231117,112200,20337530,8390,8390,8390,8390,0
20231117,112100,20337530,8390,8390,8390,8390,0
20231117,112000,20337530,8390,8390,8390,8390,0
20231117,111900,20337530,8390,8390,8390,8390,0
20231117,111800,20337530,8390,8390,8390,8390,0
20231117,111700,20337530,8390,8390,8390,8390,0
20231117,111600,20337530,8390,8390,8390,8390,0
20231117,111500,20337530,8390,8390,8390,8390,0
20231117,111400,20337530,8390,8390,8390,8390,0
20231117,111300,20337530,8390,8390,8390,8390,0
20231117,111200,20337530,8390,8390,8390,8390,0
20231117,111100,20337530,8390,8390,8390,8390,0
20231117,111000,20337530,8390,8390,8390,8390,0
20231117,110900,20337530,8390,8390,8390,8390,0
20231117,110800,20337530,8390,8390,8390,8390,7
20231117,110700,20278800,8390,8390,8390,8390,0
20231117,110600,20278800,8390,8390,8390,8390,0
20231117,110500,20278800,8390,8390,8390,8390,0
20231117,110400,20278800,8390,8390,8390,8390,0
20231117,110300,20278800,8390,8390,8390,8390,0
20231117,110200,20278800,8390,8390,8390,8390,0
20231117,110100,20278800,8390,8390,8390,8390,0
20231117,110000,20278800,8390,8390,8390,8390,0
20231117,105900,20278800,8390,8390,8390,8390,0
20231117,105800,20278800,8390,8390,8390,8390,0
20231117,105700,20278800,8390,8390,8390,8390,0
20231117,105600,20278800,8390,8390,8390,8390,0
20231117,105500,20278800,8390,8390,8390,8390,0
20231117,105400,20278800,8390,8390,8390,8390,0
20231117,105300,20278800,8390,8390,8390,8390,0
20231117,105200,20278800,8390,8390,8390,8390,0
20231117,105100,20278800,8390,8390,8390,8390,0
20231117,105000,20278800,8390,8390,8390,8390,0
20231117,104900,20278800,8390,8390,8390,8390,0
20231117,104800,20278800,8390,8390,8390,8390,0
20231117,104700,20278800,8390,8390,8390,8390,0
20231117,104600,20278800,8390,8390,8390,8390,0
20231117,104500,20278800,8390,8390,8390,8390,0
20231117,104400,20278800,8390,8390,8390,8390,0
20231117,104300,20278800,8390,8390,8390,8390,0
20231117,104200,20278800,8390,8390,8390,8390,0
20231117,104100,20278800,8390,8390,8390,8390,0
20231117,104000,20278800,8390,8390,8390,8390,0
20231117,103900,20278800,8390,8390,8390,8390,1
20231117,103800,20270410,8420,8420,8420,8420,5
20231117,103700,20228310,8420,8420,8420,8420,0
20231117,103600,20228310,8420,8420,8420,8420,0
20231117,103500,20228310,8420,8420,8420,8420,0
20231117,103400,20228310,8420,8420,8420,8420,0
20231117,103300,20228310,8420,8420,8420,8420,0
20231117,103200,20228310,8420,8420,8420,8420,0
20231117,103100,20228310,8420,8420,8420,8420,0
20231117,103000,20228310,8420,8420,8420,8420,0
20231117,102900,20228310,8420,8420,8420,8420,0
20231117,102800,20228310,8420,8420,8420,8420,0
20231117,102700,20228310,8420,8420,8420,8420,0
20231117,102600,20228310,8420,8420,8420,8420,0
20231117,102500,20228310,8420,8420,8420,8420,0
20231117,102400,20228310,8420,8420,8420,8420,0
20231117,102300,20228310,8420,8420,8420,8420,0
20231117,102200,20228310,8420,8420,8420,8420,0
20231117,102100,20228310,8420,8420,8420,8420,0
20231117,102000,20228310,8420,8420,8420,8420,0
20231117,101900,20228310,8420,8420,8420,8420,12
20231117,101800,20127270,8470,8470,8470,8470,0
20231117,101700,20127270,8470,8470,8470,8470,0
20231117,101600,20127270,8470,8470,8470,8470,0
20231117,101500,20127270,8470,8470,8470,8470,1
20231117,101400,20118800,8560,8560,8560,8560,0
20231117,101300,20118800,8560,8410,8680,8410,451
20231117,101200,16314120,8420,8370,8420,8370,303
20231117,101100,13773940,8390,8390,8390,8390,0
20231117,101000,13773940,8390,8390,8390,8390,0
20231117,100900,13773940,8390,8390,8390,8390,0
20231117,100800,13773940,8390,8390,8390,8390,0
20231117,100700,13773940,8390,8390,8390,8390,0
20231117,100600,13773940,8390,8390,8390,8390,0
20231117,100500,13773940,8390,8390,8390,8390,0
20231117,100400,13773940,8390,8390,8390,8390,0
20231117,100300,13773940,8390,8390,8390,8390,0
20231117,100200,13773940,8390,8390,8390,8390,1
20231117,100100,13765550,8430,8430,8430,8430,0
20231117,100000,13765550,8430,8430,8430,8430,0
20231117,095900,13765550,8430,8430,8430,8430,0
20231117,095800,13765550,8430,8430,8430,8430,0
20231117,095700,13765550,8430,8290,8430,8290,250
20231117,095600,11678780,8260,8270,8270,8260,1161
20231117,095500,2088820,8280,8280,8280,8280,0
20231117,095400,2088820,8280,8280,8280,8280,0
20231117,095300,2088820,8280,8280,8280,8280,0
20231117,095200,2088820,8280,8280,8280,8280,3
20231117,095100,2063980,8280,8280,8280,8280,0
20231117,095000,2063980,8280,8280,8280,8280,0
20231117,094900,2063980,8280,8280,8280,8280,10
20231117,094800,1981180,8280,8280,8280,8280,0
20231117,094700,1981180,8280,8280,8280,8280,0
20231117,094600,1981180,8280,8280,8280,8280,0
20231117,094500,1981180,8280,8280,8280,8280,0
20231117,094400,1981180,8280,8280,8280,8280,0
20231117,094300,1981180,8280,8280,8280,8280,0
20231117,094200,1981180,8280,8280,8280,8280,4
20231117,094100,1948060,8280,8280,8280,8280,17
20231117,094000,1807300,8280,8280,8280,8280,13
20231117,093900,1699660,8280,8280,8280,8280,10
20231117,093800,1616860,8280,8280,8280,8280,0
20231117,093700,1616860,8280,8280,8280,8280,0
20231117,093600,1616860,8280,8280,8280,8280,0
20231117,093500,1616860,8280,8280,8280,8280,0
20231117,093400,1616860,8280,8280,8280,8280,0
20231117,093300,1616860,8280,8280,8280,8280,0
20231117,093200,1616860,8280,8280,8280,8280,3
20231117,093100,1592020,8280,8280,8280,8280,1
20231117,093000,1583740,8250,8250,8250,8250,0
20231117,092900,1583740,8250,8250,8250,8250,84
20231117,092800,890740,8250,8250,8250,8250,15
20231117,092700,766990,8290,8290,8290,8290,0
20231117,092600,766990,8290,8290,8290,8290,10
20231117,092500,684090,8290,8290,8290,8290,0
20231117,092400,684090,8290,8290,8290,8290,0
20231117,092300,684090,8290,8290,8290,8290,2
20231117,092200,667510,8290,8290,8290,8290,5
20231117,092100,626060,8250,8250,8250,8250,0
20231117,092000,626060,8250,8250,8250,8250,0
20231117,091900,626060,8250,8250,8250,8250,0
20231117,091800,626060,8250,8250,8250,8250,0
20231117,091700,626060,8250,8250,8250,8250,0
20231117,091600,626060,8250,8250,8250,8250,0
20231117,091500,626060,8250,8250,8250,8250,0
20231117,091400,626060,8250,8250,8250,8250,0
20231117,091300,626060,8250,8250,8250,8250,0
20231117,091200,626060,8250,8250,8250,8250,0
20231117,091100,626060,8250,8250,8250,8250,0
20231117,091000,626060,8250,8250,8250,8250,0
20231117,090900,626060,8250,8250,8250,8250,15
20231117,090800,502310,8300,8300,8300,8300,0
20231117,090700,502310,8300,8300,8300,8300,0
20231117,090600,502310,8300,8300,8300,8300,0
20231117,090500,502310,8300,8300,8300,8300,0
20231117,090400,502310,8300,8300,8300,8300,0
20231117,090300,502310,8300,8300,8300,8300,0
20231117,090200,502310,8300,8310,8310,8300,4
20231117,090100,469090,8310,8320,8320,8310,3
20231117,090000,444140,8380,8380,8380,8380,53