KissMeData/006660/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,184700,110132390,9120,9120,9120,9120,609
20231117,184600,110132390,9120,9120,9120,9120,0
20231117,184500,110132390,9120,9120,9120,9120,0
20231117,184400,110132390,9120,9120,9120,9120,0
20231117,184300,110132390,9120,9120,9120,9120,0
20231117,184200,110132390,9120,9120,9120,9120,0
20231117,184100,110132390,9120,9120,9120,9120,0
20231117,184000,110132390,9120,9120,9120,9120,0
20231117,183900,110132390,9120,9120,9120,9120,0
20231117,183800,110132390,9120,9120,9120,9120,0
20231117,183700,110132390,9120,9120,9120,9120,0
20231117,183600,110132390,9120,9120,9120,9120,0
20231117,183500,110132390,9120,9120,9120,9120,0
20231117,183400,110132390,9120,9120,9120,9120,0
20231117,183300,110132390,9120,9120,9120,9120,0
20231117,183200,110132390,9120,9120,9120,9120,0
20231117,183100,110132390,9120,9120,9120,9120,0
20231117,183000,110132390,9120,9120,9120,9120,0
20231117,182900,110132390,9120,9120,9120,9120,0
20231117,182800,110132390,9120,9120,9120,9120,0
20231117,182700,110132390,9120,9120,9120,9120,0
20231117,182600,110132390,9120,9120,9120,9120,0
20231117,182500,110132390,9120,9120,9120,9120,0
20231117,182400,110132390,9120,9120,9120,9120,0
20231117,182300,110132390,9120,9120,9120,9120,0
20231117,182200,110132390,9120,9120,9120,9120,0
20231117,182100,110132390,9120,9120,9120,9120,0
20231117,182000,110132390,9120,9120,9120,9120,0
20231117,181900,110132390,9120,9120,9120,9120,0
20231117,181800,110132390,9120,9120,9120,9120,0
20231117,181700,110132390,9120,9120,9120,9120,609
20231117,181600,110132390,9120,9120,9120,9120,0
20231117,181500,110132390,9120,9120,9120,9120,0
20231117,181400,110132390,9120,9120,9120,9120,0
20231117,181300,110132390,9120,9120,9120,9120,0
20231117,181200,110132390,9120,9120,9120,9120,0
20231117,181100,110132390,9120,9120,9120,9120,0
20231117,181000,110132390,9120,9120,9120,9120,0
20231117,180900,110132390,9120,9120,9120,9120,0
20231117,180800,110132390,9120,9120,9120,9120,0
20231117,180700,110132390,9120,9120,9120,9120,0
20231117,180600,110132390,9120,9120,9120,9120,0
20231117,180500,110132390,9120,9120,9120,9120,0
20231117,180400,110132390,9120,9120,9120,9120,0
20231117,180300,110132390,9120,9120,9120,9120,0
20231117,180200,110132390,9120,9120,9120,9120,0
20231117,180100,110132390,9120,9120,9120,9120,0
20231117,180000,110132390,9120,9120,9120,9120,0
20231117,175900,110132390,9120,9120,9120,9120,0
20231117,175800,110132390,9120,9120,9120,9120,0
20231117,175700,110132390,9120,9120,9120,9120,0
20231117,175600,110132390,9120,9120,9120,9120,0
20231117,175500,110132390,9120,9120,9120,9120,0
20231117,175400,110132390,9120,9120,9120,9120,0
20231117,175300,110132390,9120,9120,9120,9120,0
20231117,175200,110132390,9120,9120,9120,9120,0
20231117,175100,110132390,9120,9120,9120,9120,0
20231117,175000,110132390,9120,9120,9120,9120,0
20231117,174900,110132390,9120,9120,9120,9120,0
20231117,174800,110132390,9120,9120,9120,9120,0
20231117,174700,110132390,9120,9120,9120,9120,609
20231117,174600,110132390,9120,9120,9120,9120,0
20231117,174500,110132390,9120,9120,9120,9120,0
20231117,174400,110132390,9120,9120,9120,9120,0
20231117,174300,110132390,9120,9120,9120,9120,0
20231117,174200,110132390,9120,9120,9120,9120,0
20231117,174100,110132390,9120,9120,9120,9120,0
20231117,174000,110132390,9120,9120,9120,9120,0
20231117,173900,110132390,9120,9120,9120,9120,0
20231117,173800,110132390,9120,9120,9120,9120,0
20231117,173700,110132390,9120,9120,9120,9120,0
20231117,173600,110132390,9120,9120,9120,9120,0
20231117,173500,110132390,9120,9120,9120,9120,0
20231117,173400,110132390,9120,9120,9120,9120,0
20231117,173300,110132390,9120,9120,9120,9120,0
20231117,173200,110132390,9120,9120,9120,9120,0
20231117,173100,110132390,9120,9120,9120,9120,0
20231117,173000,110132390,9120,9120,9120,9120,0
20231117,172900,110132390,9120,9120,9120,9120,0
20231117,172800,110132390,9120,9120,9120,9120,0
20231117,172700,110132390,9120,9120,9120,9120,0
20231117,172600,110132390,9120,9120,9120,9120,0
20231117,172500,110132390,9120,9120,9120,9120,0
20231117,172400,110132390,9120,9120,9120,9120,0
20231117,172300,110132390,9120,9120,9120,9120,0
20231117,172200,110132390,9120,9120,9120,9120,0
20231117,172100,110132390,9120,9120,9120,9120,0
20231117,172000,110132390,9120,9120,9120,9120,0
20231117,171900,110132390,9120,9120,9120,9120,0
20231117,171800,110132390,9120,9120,9120,9120,0
20231117,171700,110132390,9120,9120,9120,9120,609
20231117,171600,110132390,9120,9120,9120,9120,0
20231117,171500,110132390,9120,9120,9120,9120,0
20231117,171400,110132390,9120,9120,9120,9120,0
20231117,171300,110132390,9120,9120,9120,9120,0
20231117,171200,110132390,9120,9120,9120,9120,0
20231117,171100,110132390,9120,9120,9120,9120,0
20231117,171000,110132390,9120,9120,9120,9120,0
20231117,170900,110132390,9120,9120,9120,9120,0
20231117,170800,110132390,9120,9120,9120,9120,0
20231117,170700,110132390,9120,9120,9120,9120,0
20231117,170600,110132390,9120,9120,9120,9120,0
20231117,170500,110132390,9120,9120,9120,9120,0
20231117,170400,110132390,9120,9120,9120,9120,0
20231117,170300,110132390,9120,9120,9120,9120,0
20231117,170200,110132390,9120,9120,9120,9120,0
20231117,170100,110132390,9120,9120,9120,9120,0
20231117,170000,110132390,9120,9120,9120,9120,0
20231117,165900,110132390,9120,9120,9120,9120,0
20231117,165800,110132390,9120,9120,9120,9120,0
20231117,165700,110132390,9120,9120,9120,9120,0
20231117,165600,110132390,9120,9120,9120,9120,0
20231117,165500,110132390,9120,9120,9120,9120,0
20231117,165400,110132390,9120,9120,9120,9120,0
20231117,165300,110132390,9120,9120,9120,9120,0
20231117,165200,110132390,9120,9120,9120,9120,0
20231117,165100,110132390,9120,9120,9120,9120,0
20231117,165000,110132390,9120,9120,9120,9120,0
20231117,164900,110132390,9120,9120,9120,9120,0
20231117,164800,110132390,9120,9120,9120,9120,0
20231117,164700,110132390,9120,9120,9120,9120,609
20231117,164600,110132390,9120,9120,9120,9120,0
20231117,164500,110132390,9120,9120,9120,9120,0
20231117,164400,110132390,9120,9120,9120,9120,0
20231117,164300,110132390,9120,9120,9120,9120,0
20231117,164200,110132390,9120,9120,9120,9120,0
20231117,164100,110132390,9120,9120,9120,9120,0
20231117,164000,110132390,9120,9120,9120,9120,0
20231117,163900,110132390,9120,9120,9120,9120,0
20231117,163800,110132390,9120,9120,9120,9120,0
20231117,163700,110132390,9120,9120,9120,9120,0
20231117,163600,110132390,9120,9120,9120,9120,0
20231117,163500,110132390,9120,9120,9120,9120,0
20231117,163400,110132390,9120,9120,9120,9120,0
20231117,163300,110132390,9120,9120,9120,9120,0
20231117,163200,110132390,9120,9120,9120,9120,0
20231117,163100,110132390,9120,9120,9120,9120,0
20231117,163000,110132390,9120,9120,9120,9120,0
20231117,162900,110132390,9120,9120,9120,9120,0
20231117,162800,110132390,9120,9120,9120,9120,0
20231117,162700,110132390,9120,9120,9120,9120,0
20231117,162600,110132390,9120,9120,9120,9120,0
20231117,162500,110132390,9120,9120,9120,9120,0
20231117,162400,110132390,9120,9120,9120,9120,0
20231117,162300,110132390,9120,9120,9120,9120,0
20231117,162200,110132390,9120,9120,9120,9120,0
20231117,162100,110132390,9120,9120,9120,9120,0
20231117,162000,110132390,9120,9120,9120,9120,0
20231117,161900,110132390,9120,9120,9120,9120,0
20231117,161800,110132390,9120,9120,9120,9120,0
20231117,161700,110132390,9120,9120,9120,9120,609
20231117,161600,110132390,9120,9120,9120,9120,0
20231117,161500,110132390,9120,9120,9120,9120,0
20231117,161400,110132390,9120,9120,9120,9120,0
20231117,161300,110132390,9120,9120,9120,9120,0
20231117,161200,110132390,9120,9120,9120,9120,0
20231117,161100,110132390,9120,9120,9120,9120,0
20231117,161000,110132390,9120,9120,9120,9120,0
20231117,160900,110132390,9120,9120,9120,9120,0
20231117,160800,110132390,9120,9120,9120,9120,0
20231117,160700,110132390,9120,9120,9120,9120,0
20231117,160600,110132390,9120,9120,9120,9120,0
20231117,160500,110132390,9120,9120,9120,9120,0
20231117,160400,110132390,9120,9120,9120,9120,0
20231117,160300,110132390,9120,9120,9120,9120,0
20231117,160200,110132390,9120,9120,9120,9120,0
20231117,160100,110132390,9120,9120,9120,9120,0
20231117,160000,110132390,9120,9120,9120,9120,0
20231117,155900,110132390,9120,9120,9120,9120,0
20231117,155800,110132390,9120,9120,9120,9120,0
20231117,155700,110132390,9120,9120,9120,9120,0
20231117,155600,110132390,9120,9120,9120,9120,0
20231117,155500,110132390,9120,9120,9120,9120,0
20231117,155400,110132390,9120,9120,9120,9120,0
20231117,155300,110132390,9120,9120,9120,9120,0
20231117,155200,110132390,9120,9120,9120,9120,0
20231117,155100,110132390,9120,9120,9120,9120,0
20231117,155000,110132390,9120,9120,9120,9120,0
20231117,154900,110132390,9120,9120,9120,9120,0
20231117,154800,110132390,9120,9120,9120,9120,0
20231117,154700,110132390,9120,9120,9120,9120,609
20231117,154600,110132390,9120,9120,9120,9120,0
20231117,154500,110132390,9120,9120,9120,9120,0
20231117,154400,110132390,9120,9120,9120,9120,0
20231117,154300,110132390,9120,9120,9120,9120,0
20231117,154200,110132390,9120,9120,9120,9120,0
20231117,154100,110132390,9120,9120,9120,9120,0
20231117,154000,110132390,9120,9120,9120,9120,0
20231117,153900,110132390,9120,9120,9120,9120,0
20231117,153800,110132390,9120,9120,9120,9120,0
20231117,153700,110132390,9120,9120,9120,9120,0
20231117,153600,110132390,9120,9120,9120,9120,0
20231117,153500,110132390,9120,9120,9120,9120,0
20231117,153400,110132390,9120,9120,9120,9120,0
20231117,153300,110132390,9120,9120,9120,9120,0
20231117,153200,110132390,9120,9120,9120,9120,0
20231117,153100,110132390,9120,9120,9120,9120,0
20231117,153000,110132390,9120,9120,9120,9120,609
20231117,152900,104578310,9130,9130,9130,9130,0
20231117,152800,104578310,9130,9130,9130,9130,0
20231117,152700,104578310,9130,9130,9130,9130,0
20231117,152600,104578310,9130,9130,9130,9130,0
20231117,152500,104578310,9130,9130,9130,9130,0
20231117,152400,104578310,9130,9130,9130,9130,0
20231117,152300,104578310,9130,9130,9130,9130,0
20231117,152200,104578310,9130,9130,9130,9130,0
20231117,152100,104578310,9130,9130,9130,9130,0
20231117,152000,104578310,9130,9130,9130,9130,0
20231117,151900,104578310,9130,9200,9200,9130,503
20231117,151800,99979290,9210,9210,9210,9210,1
20231117,151700,99970080,9230,9230,9230,9220,32
20231117,151600,99675020,9220,9230,9240,9220,32
20231117,151500,99379900,9230,9220,9230,9220,5
20231117,151400,99333760,9240,9200,9240,9140,500
20231117,151300,94732290,9200,9190,9200,9190,90
20231117,151200,93904400,9280,9280,9280,9280,1
20231117,151100,93895120,9290,9160,9300,9050,2136
20231117,151000,74182330,9160,9060,9160,9060,1308
20231117,150900,62272980,9060,9040,9060,9040,301
20231117,150800,59547280,9040,9040,9040,9040,0
20231117,150700,59547280,9040,9040,9040,9040,0
20231117,150600,59547280,9040,9030,9040,9030,568
20231117,150500,54418230,9030,9030,9030,9030,0
20231117,150400,54418230,9030,9030,9030,9030,0
20231117,150300,54418230,9030,9030,9030,9030,1
20231117,150200,54409200,9030,9030,9030,9030,1
20231117,150100,54400170,9000,9000,9000,9000,36
20231117,150000,54076170,9030,9030,9030,9030,0
20231117,145900,54076170,9030,9030,9030,9030,0
20231117,145800,54076170,9030,9030,9030,9030,2
20231117,145700,54058110,9030,9030,9030,9030,2
20231117,145600,54040050,9040,9040,9040,9010,109
20231117,145500,53054930,9040,9040,9040,9040,3
20231117,145400,53027810,9040,9040,9040,9040,0
20231117,145300,53027810,9040,9040,9040,9040,0
20231117,145200,53027810,9040,9040,9040,9040,0
20231117,145100,53027810,9040,9040,9040,9040,1
20231117,145000,53018770,9040,9040,9040,9040,0
20231117,144900,53018770,9040,9040,9040,9040,5
20231117,144800,52973570,9040,9040,9040,9040,0
20231117,144700,52973570,9040,9040,9040,9040,1
20231117,144600,52964530,9030,9030,9030,9030,0
20231117,144500,52964530,9030,9030,9030,9030,50
20231117,144400,52513030,9040,9040,9040,9040,0
20231117,144300,52513030,9040,9040,9040,9040,0
20231117,144200,52513030,9040,9040,9040,9040,60
20231117,144100,51970630,9040,9040,9040,9040,0
20231117,144000,51970630,9040,9040,9040,9040,1
20231117,143900,51961590,9040,9040,9040,9040,4
20231117,143800,51925430,9040,9040,9040,9040,2
20231117,143700,51907350,9040,9040,9040,9040,39
20231117,143600,51554790,9040,9040,9040,9040,0
20231117,143500,51554790,9040,9040,9040,9040,10
20231117,143400,51464390,9040,9040,9040,9040,5
20231117,143300,51419190,9040,9040,9040,9040,121
20231117,143200,50325350,9040,9040,9040,9040,111
20231117,143100,49321910,9040,9040,9040,9040,0
20231117,143000,49321910,9040,9040,9040,9000,28
20231117,142900,49069790,9040,9040,9040,9040,0
20231117,142800,49069790,9040,9040,9040,9040,0
20231117,142700,49069790,9040,9040,9040,9040,0
20231117,142600,49069790,9040,9040,9040,9040,0
20231117,142500,49069790,9040,9040,9040,9040,0
20231117,142400,49069790,9040,9040,9040,9040,0
20231117,142300,49069790,9040,9040,9040,9040,0
20231117,142200,49069790,9040,9040,9040,9040,0
20231117,142100,49069790,9040,9040,9040,9040,1
20231117,142000,49060750,9010,9010,9010,9010,12
20231117,141900,48952630,9040,9040,9040,9040,0
20231117,141800,48952630,9040,9040,9040,9040,0
20231117,141700,48952630,9040,9040,9040,9040,0
20231117,141600,48952630,9040,9040,9040,9040,0
20231117,141500,48952630,9040,9040,9040,9040,0
20231117,141400,48952630,9040,9040,9040,9040,0
20231117,141300,48952630,9040,9040,9040,9040,0
20231117,141200,48952630,9040,9040,9040,9040,0
20231117,141100,48952630,9040,9040,9040,9040,1
20231117,141000,48943590,9000,9000,9000,9000,0
20231117,140900,48943590,9000,9000,9000,9000,100
20231117,140800,48043590,9040,9040,9040,9040,0
20231117,140700,48043590,9040,9040,9040,9040,0
20231117,140600,48043590,9040,9040,9040,9040,0
20231117,140500,48043590,9040,9040,9040,9040,0
20231117,140400,48043590,9040,9040,9040,9040,0
20231117,140300,48043590,9040,9040,9040,9040,0
20231117,140200,48043590,9040,9040,9040,9040,0
20231117,140100,48043590,9040,9040,9040,9040,0
20231117,140000,48043590,9040,9040,9040,9040,0
20231117,135900,48043590,9040,9040,9040,9040,0
20231117,135800,48043590,9040,9040,9040,9040,0
20231117,135700,48043590,9040,9040,9040,9040,0
20231117,135600,48043590,9040,9040,9040,9040,0
20231117,135500,48043590,9040,8980,9040,8980,37
20231117,135400,47709230,9040,9040,9040,9040,124
20231117,135300,46588270,9040,9040,9040,9040,0
20231117,135200,46588270,9040,9040,9040,9040,0
20231117,135100,46588270,9040,9040,9040,9040,0
20231117,135000,46588270,9040,9040,9040,9040,0
20231117,134900,46588270,9040,9040,9040,9040,0
20231117,134800,46588270,9040,9040,9040,9040,2
20231117,134700,46570190,9040,9040,9040,9040,0
20231117,134600,46570190,9040,9040,9040,9040,0
20231117,134500,46570190,9040,9040,9040,9040,0
20231117,134400,46570190,9040,9040,9040,9040,0
20231117,134300,46570190,9040,9040,9040,9040,0
20231117,134200,46570190,9040,9040,9040,9040,0
20231117,134100,46570190,9040,9040,9040,9040,0
20231117,134000,46570190,9040,9040,9040,9040,0
20231117,133900,46570190,9040,9040,9040,9040,0
20231117,133800,46570190,9040,9040,9040,9040,0
20231117,133700,46570190,9040,9040,9040,9040,0
20231117,133600,46570190,9040,9040,9040,9040,0
20231117,133500,46570190,9040,9040,9040,9040,0
20231117,133400,46570190,9040,9040,9040,9040,0
20231117,133300,46570190,9040,9040,9040,9040,5
20231117,133200,46524990,9040,9040,9040,9040,0
20231117,133100,46524990,9040,9040,9040,9040,0
20231117,133000,46524990,9040,9040,9040,9040,0
20231117,132900,46524990,9040,9040,9040,9040,0
20231117,132800,46524990,9040,9040,9040,9040,0
20231117,132700,46524990,9040,9040,9040,9040,0
20231117,132600,46524990,9040,9040,9040,9040,1
20231117,132500,46515950,8980,8980,8980,8980,0
20231117,132400,46515950,8980,8980,8980,8980,0
20231117,132300,46515950,8980,8980,8980,8980,0
20231117,132200,46515950,8980,8980,8980,8980,0
20231117,132100,46515950,8980,8980,8980,8980,0
20231117,132000,46515950,8980,8980,8980,8980,24
20231117,131900,46300430,9040,9040,9040,9040,0
20231117,131800,46300430,9040,9040,9040,9040,0
20231117,131700,46300430,9040,9040,9040,9040,0
20231117,131600,46300430,9040,9040,9040,9040,0
20231117,131500,46300430,9040,9040,9040,9040,0
20231117,131400,46300430,9040,9040,9040,9040,0
20231117,131300,46300430,9040,9040,9040,9040,0
20231117,131200,46300430,9040,9040,9040,9040,0
20231117,131100,46300430,9040,9040,9040,9040,0
20231117,131000,46300430,9040,9040,9040,9040,0
20231117,130900,46300430,9040,9040,9040,9040,0
20231117,130800,46300430,9040,9040,9040,9040,0
20231117,130700,46300430,9040,9040,9040,9040,0
20231117,130600,46300430,9040,9040,9040,9040,0
20231117,130500,46300430,9040,9040,9040,9040,0
20231117,130400,46300430,9040,9040,9040,9040,0
20231117,130300,46300430,9040,9040,9040,9040,0
20231117,130200,46300430,9040,9040,9040,9040,0
20231117,130100,46300430,9040,9040,9040,9040,0
20231117,130000,46300430,9040,9040,9040,9040,0
20231117,125900,46300430,9040,9040,9040,9040,0
20231117,125800,46300430,9040,9040,9040,9040,0
20231117,125700,46300430,9040,9040,9040,9040,0
20231117,125600,46300430,9040,9040,9040,9040,0
20231117,125500,46300430,9040,8980,9040,8980,116
20231117,125400,45258690,9040,9040,9040,9040,0
20231117,125300,45258690,9040,9040,9040,9040,0
20231117,125200,45258690,9040,9040,9040,9040,0
20231117,125100,45258690,9040,9040,9040,9040,0
20231117,125000,45258690,9040,9040,9040,9040,0
20231117,124900,45258690,9040,9040,9040,9040,0
20231117,124800,45258690,9040,9040,9040,9040,0
20231117,124700,45258690,9040,9040,9040,9040,0
20231117,124600,45258690,9040,9030,9040,9010,5
20231117,124500,45213550,9030,9030,9030,9030,0
20231117,124400,45213550,9030,9030,9030,9030,0
20231117,124300,45213550,9030,9030,9030,9030,1
20231117,124200,45204520,9030,9030,9030,9030,0
20231117,124100,45204520,9030,9030,9030,9030,0
20231117,124000,45204520,9030,9030,9030,9030,0
20231117,123900,45204520,9030,9030,9030,9030,0
20231117,123800,45204520,9030,9030,9030,9030,0
20231117,123700,45204520,9030,9030,9030,9030,0
20231117,123600,45204520,9030,9030,9030,9030,0
20231117,123500,45204520,9030,9030,9030,9030,0
20231117,123400,45204520,9030,9030,9030,9030,0
20231117,123300,45204520,9030,9030,9030,9030,0
20231117,123200,45204520,9030,9030,9030,9030,0
20231117,123100,45204520,9030,9030,9030,9030,0
20231117,123000,45204520,9030,8980,9030,8980,2
20231117,122900,45186510,9030,9030,9030,9030,0
20231117,122800,45186510,9030,9030,9030,9030,0
20231117,122700,45186510,9030,9030,9030,9030,0
20231117,122600,45186510,9030,9030,9030,9030,0
20231117,122500,45186510,9030,9030,9030,9030,0
20231117,122400,45186510,9030,9030,9030,9030,0
20231117,122300,45186510,9030,9030,9030,9030,0
20231117,122200,45186510,9030,9030,9030,9030,0
20231117,122100,45186510,9030,9030,9030,9030,0
20231117,122000,45186510,9030,9030,9030,9030,0
20231117,121900,45186510,9030,9030,9030,9030,0
20231117,121800,45186510,9030,9030,9030,9030,10
20231117,121700,45096210,9040,9040,9040,9040,0
20231117,121600,45096210,9040,9040,9040,9040,0
20231117,121500,45096210,9040,9040,9040,9040,0
20231117,121400,45096210,9040,9040,9040,9040,0
20231117,121300,45096210,9040,9040,9040,9040,0
20231117,121200,45096210,9040,9040,9040,9040,0
20231117,121100,45096210,9040,9040,9040,9040,0
20231117,121000,45096210,9040,9040,9040,9040,0
20231117,120900,45096210,9040,9040,9040,9040,0
20231117,120800,45096210,9040,9040,9040,9040,0
20231117,120700,45096210,9040,9040,9040,9040,0
20231117,120600,45096210,9040,9040,9040,9040,0
20231117,120500,45096210,9040,9000,9040,9000,28
20231117,120400,44844170,9050,9050,9050,9050,0
20231117,120300,44844170,9050,9050,9050,9050,0
20231117,120200,44844170,9050,9050,9050,9050,0
20231117,120100,44844170,9050,9050,9050,9050,0
20231117,120000,44844170,9050,9050,9050,9050,1
20231117,115900,44835120,9060,9060,9060,9060,0
20231117,115800,44835120,9060,9060,9060,9060,0
20231117,115700,44835120,9060,9060,9060,9060,0
20231117,115600,44835120,9060,9060,9060,9060,0
20231117,115500,44835120,9060,9060,9060,9060,0
20231117,115400,44835120,9060,9060,9060,9060,0
20231117,115300,44835120,9060,9060,9060,9060,0
20231117,115200,44835120,9060,9060,9060,9060,0
20231117,115100,44835120,9060,9060,9060,9060,0
20231117,115000,44835120,9060,9030,9060,9030,2
20231117,114900,44817030,9060,9060,9060,9060,0
20231117,114800,44817030,9060,9060,9060,9060,0
20231117,114700,44817030,9060,9060,9060,9060,0
20231117,114600,44817030,9060,9060,9060,9060,0
20231117,114500,44817030,9060,9060,9060,9060,0
20231117,114400,44817030,9060,9060,9060,9060,0
20231117,114300,44817030,9060,9060,9060,9060,0
20231117,114200,44817030,9060,9060,9060,9060,0
20231117,114100,44817030,9060,9060,9060,9060,0
20231117,114000,44817030,9060,9060,9060,9060,0
20231117,113900,44817030,9060,9060,9060,9060,0
20231117,113800,44817030,9060,9060,9060,9060,0
20231117,113700,44817030,9060,9060,9060,9060,0
20231117,113600,44817030,9060,9060,9060,9060,0
20231117,113500,44817030,9060,9060,9060,9060,0
20231117,113400,44817030,9060,9060,9060,9060,0
20231117,113300,44817030,9060,9060,9060,9060,0
20231117,113200,44817030,9060,9060,9060,9060,0
20231117,113100,44817030,9060,9060,9060,9060,0
20231117,113000,44817030,9060,9060,9060,9060,0
20231117,112900,44817030,9060,9050,9060,9050,2
20231117,112800,44798920,9050,9050,9050,9050,5
20231117,112700,44753670,9050,9050,9050,9050,0
20231117,112600,44753670,9050,9030,9050,9030,91
20231117,112500,43931920,9070,9070,9070,9070,0
20231117,112400,43931920,9070,9070,9070,9070,0
20231117,112300,43931920,9070,9070,9070,9070,0
20231117,112200,43931920,9070,9070,9070,9070,0
20231117,112100,43931920,9070,9070,9070,9070,2
20231117,112000,43913780,8950,8990,8990,8950,85
20231117,111900,43151400,9070,9070,9070,9070,0
20231117,111800,43151400,9070,9070,9070,9070,0
20231117,111700,43151400,9070,9070,9070,9070,1
20231117,111600,43142330,8990,8990,8990,8990,23
20231117,111500,42935560,9080,9080,9080,9080,0
20231117,111400,42935560,9080,9080,9080,9080,0
20231117,111300,42935560,9080,9080,9080,9080,0
20231117,111200,42935560,9080,9080,9080,9080,0
20231117,111100,42935560,9080,9080,9080,9080,0
20231117,111000,42935560,9080,9080,9080,9080,0
20231117,110900,42935560,9080,9080,9080,9080,0
20231117,110800,42935560,9080,9080,9080,9080,0
20231117,110700,42935560,9080,8980,9080,8980,233
20231117,110600,40823200,9080,9080,9080,9080,0
20231117,110500,40823200,9080,9080,9080,9080,0
20231117,110400,40823200,9080,9080,9080,9080,0
20231117,110300,40823200,9080,9080,9080,9080,0
20231117,110200,40823200,9080,9080,9080,9080,0
20231117,110100,40823200,9080,9080,9080,9080,0
20231117,110000,40823200,9080,9070,9080,9070,4
20231117,105900,40786910,9080,9080,9080,9080,0
20231117,105800,40786910,9080,9080,9080,9080,0
20231117,105700,40786910,9080,9080,9080,9080,0
20231117,105600,40786910,9080,9080,9080,9080,1
20231117,105500,40777830,9000,9000,9000,9000,28
20231117,105400,40525830,9080,9080,9080,9080,0
20231117,105300,40525830,9080,9080,9080,9080,0
20231117,105200,40525830,9080,9080,9080,9080,1
20231117,105100,40516750,9090,9090,9090,9090,0
20231117,105000,40516750,9090,9090,9090,9090,0
20231117,104900,40516750,9090,9090,9090,9090,0
20231117,104800,40516750,9090,9090,9090,9090,0
20231117,104700,40516750,9090,9090,9090,9090,0
20231117,104600,40516750,9090,9090,9090,9090,0
20231117,104500,40516750,9090,9090,9090,9090,0
20231117,104400,40516750,9090,9090,9090,9090,0
20231117,104300,40516750,9090,9090,9090,9090,0
20231117,104200,40516750,9090,9090,9090,9090,0
20231117,104100,40516750,9090,9090,9090,9090,0
20231117,104000,40516750,9090,9090,9090,9090,0
20231117,103900,40516750,9090,9090,9090,9090,0
20231117,103800,40516750,9090,9090,9090,9090,0
20231117,103700,40516750,9090,9090,9090,9090,0
20231117,103600,40516750,9090,9090,9090,9090,0
20231117,103500,40516750,9090,9090,9090,9090,0
20231117,103400,40516750,9090,9090,9090,9090,0
20231117,103300,40516750,9090,9090,9090,9090,0
20231117,103200,40516750,9090,9090,9090,9090,0
20231117,103100,40516750,9090,9090,9090,9090,0
20231117,103000,40516750,9090,9090,9090,9090,0
20231117,102900,40516750,9090,9090,9090,9090,0
20231117,102800,40516750,9090,9090,9090,9090,0
20231117,102700,40516750,9090,9090,9090,9090,0
20231117,102600,40516750,9090,9090,9090,9090,116
20231117,102500,39462310,9100,9100,9100,9100,0
20231117,102400,39462310,9100,8930,9100,8930,1900
20231117,102300,22315400,8930,8930,8930,8930,0
20231117,102200,22315400,8930,8930,8930,8930,0
20231117,102100,22315400,8930,8930,8930,8930,0
20231117,102000,22315400,8930,8930,8930,8930,0
20231117,101900,22315400,8930,8930,8930,8930,0
20231117,101800,22315400,8930,8930,8930,8930,0
20231117,101700,22315400,8930,8930,8930,8930,0
20231117,101600,22315400,8930,8930,8930,8930,1
20231117,101500,22306470,8930,8930,8930,8930,0
20231117,101400,22306470,8930,8930,8930,8930,0
20231117,101300,22306470,8930,8930,8930,8930,0
20231117,101200,22306470,8930,8930,8930,8930,0
20231117,101100,22306470,8930,8930,8930,8930,0
20231117,101000,22306470,8930,8930,8930,8930,0
20231117,100900,22306470,8930,8930,8930,8930,45
20231117,100800,21904620,8950,8950,8950,8950,0
20231117,100700,21904620,8950,8950,8950,8950,0
20231117,100600,21904620,8950,8950,8950,8950,0
20231117,100500,21904620,8950,8950,8950,8950,0
20231117,100400,21904620,8950,8950,8950,8950,0
20231117,100300,21904620,8950,8950,8950,8950,0
20231117,100200,21904620,8950,8950,8950,8950,1
20231117,100100,21895670,8950,8950,8950,8950,0
20231117,100000,21895670,8950,8950,8950,8950,0
20231117,095900,21895670,8950,8950,8950,8950,0
20231117,095800,21895670,8950,8950,8950,8950,3
20231117,095700,21868820,8950,8950,8950,8950,0
20231117,095600,21868820,8950,8950,8950,8950,0
20231117,095500,21868820,8950,8950,8950,8950,0
20231117,095400,21868820,8950,8950,8950,8950,0
20231117,095300,21868820,8950,8950,8950,8950,0
20231117,095200,21868820,8950,8940,8950,8940,6
20231117,095100,21815130,8930,8930,8930,8930,0
20231117,095000,21815130,8930,8930,8930,8930,4
20231117,094900,21779410,8930,8930,8930,8930,2
20231117,094800,21761550,8930,8930,8930,8930,0
20231117,094700,21761550,8930,8930,8930,8930,0
20231117,094600,21761550,8930,8930,8930,8930,0
20231117,094500,21761550,8930,8930,8930,8930,0
20231117,094400,21761550,8930,8930,8930,8930,0
20231117,094300,21761550,8930,8930,8930,8930,0
20231117,094200,21761550,8930,8930,8930,8930,0
20231117,094100,21761550,8930,8930,8930,8930,0
20231117,094000,21761550,8930,8930,8930,8930,3
20231117,093900,21734760,8930,8880,8930,8870,175
20231117,093800,20182340,8940,8940,8940,8940,0
20231117,093700,20182340,8940,8940,8940,8940,0
20231117,093600,20182340,8940,8950,8950,8940,2
20231117,093500,20164450,8950,8900,8950,8900,846
20231117,093400,12635000,8900,8930,8930,8900,1094
20231117,093300,2892060,8950,8950,8950,8950,75
20231117,093200,2220810,8950,8950,8950,8950,0
20231117,093100,2220810,8950,8950,8950,8950,0
20231117,093000,2220810,8950,8950,8950,8950,1
20231117,092900,2211860,8950,8950,8950,8950,0
20231117,092800,2211860,8950,8950,8950,8950,52
20231117,092700,1746460,8960,8960,8960,8960,0
20231117,092600,1746460,8960,8960,8960,8960,0
20231117,092500,1746460,8960,8960,8960,8960,0
20231117,092400,1746460,8960,8960,8960,8960,0
20231117,092300,1746460,8960,8960,8960,8960,0
20231117,092200,1746460,8960,8960,8960,8960,0
20231117,092100,1746460,8960,8960,8960,8960,19
20231117,092000,1576220,8980,8980,8980,8980,0
20231117,091900,1576220,8980,8980,8980,8980,0
20231117,091800,1576220,8980,8970,8980,8960,32
20231117,091700,1289380,8980,8980,8980,8980,5
20231117,091600,1244480,8980,8980,8980,8980,0
20231117,091500,1244480,8980,8980,8980,8980,0
20231117,091400,1244480,8980,8980,8980,8980,0
20231117,091300,1244480,8980,8980,8980,8980,0
20231117,091200,1244480,8980,8950,8980,8950,26
20231117,091100,1011750,8960,8980,8980,8960,5
20231117,091000,966910,8980,8980,8980,8980,1
20231117,090900,957930,9010,9000,9010,9000,23
20231117,090800,750710,9020,9020,9020,9020,1
20231117,090700,741690,9030,9030,9030,9030,56
20231117,090600,236010,9050,9050,9050,9050,0
20231117,090500,236010,9050,9050,9050,9050,0
20231117,090400,236010,9050,9050,9050,9050,0
20231117,090300,236010,9050,9050,9050,9050,0
20231117,090200,236010,9050,9050,9050,9050,2
20231117,090100,217910,9070,9070,9070,9070,1
20231117,090000,208840,9080,9080,9080,9080,23