KissMeData/011560/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,185400,128886230,8810,8810,8810,8810,61
20231116,185300,128886230,8810,8810,8810,8810,0
20231116,185200,128886230,8810,8810,8810,8810,0
20231116,185100,128886230,8810,8810,8810,8810,0
20231116,185000,128886230,8810,8810,8810,8810,0
20231116,184900,128886230,8810,8810,8810,8810,0
20231116,184800,128886230,8810,8810,8810,8810,0
20231116,184700,128886230,8810,8810,8810,8810,0
20231116,184600,128886230,8810,8810,8810,8810,0
20231116,184500,128886230,8810,8810,8810,8810,0
20231116,184400,128886230,8810,8810,8810,8810,0
20231116,184300,128886230,8810,8810,8810,8810,0
20231116,184200,128886230,8810,8810,8810,8810,0
20231116,184100,128886230,8810,8810,8810,8810,0
20231116,184000,128886230,8810,8810,8810,8810,0
20231116,183900,128886230,8810,8810,8810,8810,0
20231116,183800,128886230,8810,8810,8810,8810,0
20231116,183700,128886230,8810,8810,8810,8810,0
20231116,183600,128886230,8810,8810,8810,8810,0
20231116,183500,128886230,8810,8810,8810,8810,0
20231116,183400,128886230,8810,8810,8810,8810,0
20231116,183300,128886230,8810,8810,8810,8810,0
20231116,183200,128886230,8810,8810,8810,8810,0
20231116,183100,128886230,8810,8810,8810,8810,0
20231116,183000,128886230,8810,8810,8810,8810,0
20231116,182900,128886230,8810,8810,8810,8810,0
20231116,182800,128886230,8810,8810,8810,8810,0
20231116,182700,128886230,8810,8810,8810,8810,0
20231116,182600,128886230,8810,8810,8810,8810,0
20231116,182500,128886230,8810,8810,8810,8810,0
20231116,182400,128886230,8810,8810,8810,8810,61
20231116,182300,128886230,8810,8810,8810,8810,0
20231116,182200,128886230,8810,8810,8810,8810,0
20231116,182100,128886230,8810,8810,8810,8810,0
20231116,182000,128886230,8810,8810,8810,8810,0
20231116,181900,128886230,8810,8810,8810,8810,0
20231116,181800,128886230,8810,8810,8810,8810,0
20231116,181700,128886230,8810,8810,8810,8810,0
20231116,181600,128886230,8810,8810,8810,8810,0
20231116,181500,128886230,8810,8810,8810,8810,0
20231116,181400,128886230,8810,8810,8810,8810,0
20231116,181300,128886230,8810,8810,8810,8810,0
20231116,181200,128886230,8810,8810,8810,8810,0
20231116,181100,128886230,8810,8810,8810,8810,0
20231116,181000,128886230,8810,8810,8810,8810,0
20231116,180900,128886230,8810,8810,8810,8810,0
20231116,180800,128886230,8810,8810,8810,8810,0
20231116,180700,128886230,8810,8810,8810,8810,0
20231116,180600,128886230,8810,8810,8810,8810,0
20231116,180500,128886230,8810,8810,8810,8810,0
20231116,180400,128886230,8810,8810,8810,8810,0
20231116,180300,128886230,8810,8810,8810,8810,0
20231116,180200,128886230,8810,8810,8810,8810,0
20231116,180100,128886230,8810,8810,8810,8810,0
20231116,180000,128886230,8810,8810,8810,8810,0
20231116,175900,128886230,8810,8810,8810,8810,0
20231116,175800,128886230,8810,8810,8810,8810,0
20231116,175700,128886230,8810,8810,8810,8810,0
20231116,175600,128886230,8810,8810,8810,8810,0
20231116,175500,128886230,8810,8810,8810,8810,0
20231116,175400,128886230,8810,8810,8810,8810,61
20231116,175300,128886230,8810,8810,8810,8810,0
20231116,175200,128886230,8810,8810,8810,8810,0
20231116,175100,128886230,8810,8810,8810,8810,0
20231116,175000,128886230,8810,8810,8810,8810,0
20231116,174900,128886230,8810,8810,8810,8810,0
20231116,174800,128886230,8810,8810,8810,8810,0
20231116,174700,128886230,8810,8810,8810,8810,0
20231116,174600,128886230,8810,8810,8810,8810,0
20231116,174500,128886230,8810,8810,8810,8810,0
20231116,174400,128886230,8810,8810,8810,8810,0
20231116,174300,128886230,8810,8810,8810,8810,0
20231116,174200,128886230,8810,8810,8810,8810,0
20231116,174100,128886230,8810,8810,8810,8810,0
20231116,174000,128886230,8810,8810,8810,8810,0
20231116,173900,128886230,8810,8810,8810,8810,0
20231116,173800,128886230,8810,8810,8810,8810,0
20231116,173700,128886230,8810,8810,8810,8810,0
20231116,173600,128886230,8810,8810,8810,8810,0
20231116,173500,128886230,8810,8810,8810,8810,0
20231116,173400,128886230,8810,8810,8810,8810,0
20231116,173300,128886230,8810,8810,8810,8810,0
20231116,173200,128886230,8810,8810,8810,8810,0
20231116,173100,128886230,8810,8810,8810,8810,0
20231116,173000,128886230,8810,8810,8810,8810,0
20231116,172900,128886230,8810,8810,8810,8810,0
20231116,172800,128886230,8810,8810,8810,8810,0
20231116,172700,128886230,8810,8810,8810,8810,0
20231116,172600,128886230,8810,8810,8810,8810,0
20231116,172500,128886230,8810,8810,8810,8810,0
20231116,172400,128886230,8810,8810,8810,8810,61
20231116,172300,128886230,8810,8810,8810,8810,0
20231116,172200,128886230,8810,8810,8810,8810,0
20231116,172100,128886230,8810,8810,8810,8810,0
20231116,172000,128886230,8810,8810,8810,8810,0
20231116,171900,128886230,8810,8810,8810,8810,0
20231116,171800,128886230,8810,8810,8810,8810,0
20231116,171700,128886230,8810,8810,8810,8810,0
20231116,171600,128886230,8810,8810,8810,8810,0
20231116,171500,128886230,8810,8810,8810,8810,0
20231116,171400,128886230,8810,8810,8810,8810,0
20231116,171300,128886230,8810,8810,8810,8810,0
20231116,171200,128886230,8810,8810,8810,8810,0
20231116,171100,128886230,8810,8810,8810,8810,0
20231116,171000,128886230,8810,8810,8810,8810,0
20231116,170900,128886230,8810,8810,8810,8810,0
20231116,170800,128886230,8810,8810,8810,8810,0
20231116,170700,128886230,8810,8810,8810,8810,0
20231116,170600,128886230,8810,8810,8810,8810,0
20231116,170500,128886230,8810,8810,8810,8810,0
20231116,170400,128886230,8810,8810,8810,8810,0
20231116,170300,128886230,8810,8810,8810,8810,0
20231116,170200,128886230,8810,8810,8810,8810,0
20231116,170100,128886230,8810,8810,8810,8810,0
20231116,170000,128886230,8810,8810,8810,8810,0
20231116,165900,128886230,8810,8810,8810,8810,0
20231116,165800,128886230,8810,8810,8810,8810,0
20231116,165700,128886230,8810,8810,8810,8810,0
20231116,165600,128886230,8810,8810,8810,8810,0
20231116,165500,128886230,8810,8810,8810,8810,0
20231116,165400,128886230,8810,8810,8810,8810,61
20231116,165300,128886230,8810,8810,8810,8810,0
20231116,165200,128886230,8810,8810,8810,8810,0
20231116,165100,128886230,8810,8810,8810,8810,0
20231116,165000,128886230,8810,8810,8810,8810,0
20231116,164900,128886230,8810,8810,8810,8810,0
20231116,164800,128886230,8810,8810,8810,8810,0
20231116,164700,128886230,8810,8810,8810,8810,0
20231116,164600,128886230,8810,8810,8810,8810,0
20231116,164500,128886230,8810,8810,8810,8810,0
20231116,164400,128886230,8810,8810,8810,8810,0
20231116,164300,128886230,8810,8810,8810,8810,0
20231116,164200,128886230,8810,8810,8810,8810,0
20231116,164100,128886230,8810,8810,8810,8810,0
20231116,164000,128886230,8810,8810,8810,8810,0
20231116,163900,128886230,8810,8810,8810,8810,0
20231116,163800,128886230,8810,8810,8810,8810,0
20231116,163700,128886230,8810,8810,8810,8810,0
20231116,163600,128886230,8810,8810,8810,8810,0
20231116,163500,128886230,8810,8810,8810,8810,0
20231116,163400,128886230,8810,8810,8810,8810,0
20231116,163300,128886230,8810,8810,8810,8810,0
20231116,163200,128886230,8810,8810,8810,8810,0
20231116,163100,128886230,8810,8810,8810,8810,0
20231116,163000,128886230,8810,8810,8810,8810,61
20231116,162900,128348820,8820,8820,8820,8820,0
20231116,162800,128348820,8820,8820,8820,8820,0
20231116,162700,128348820,8820,8820,8820,8820,0
20231116,162600,128348820,8820,8820,8820,8820,0
20231116,162500,128348820,8820,8820,8820,8820,0
20231116,162400,128348820,8820,8820,8820,8820,0
20231116,162300,128348820,8820,8820,8820,8820,0
20231116,162200,128348820,8820,8820,8820,8820,0
20231116,162100,128348820,8820,8820,8820,8820,0
20231116,162000,128348820,8820,8820,8820,8820,0
20231116,161900,128348820,8820,8820,8820,8820,0
20231116,161800,128348820,8820,8820,8820,8820,0
20231116,161700,128348820,8820,8820,8820,8820,0
20231116,161600,128348820,8820,8820,8820,8820,0
20231116,161500,128348820,8820,8820,8820,8820,0
20231116,161400,128348820,8820,8820,8820,8820,5
20231116,161300,128304720,8830,8830,8830,8830,0
20231116,161200,128304720,8830,8830,8830,8830,5
20231116,161100,128260570,8820,8820,8820,8820,0
20231116,161000,128260570,8820,8820,8820,8820,0
20231116,160900,128260570,8820,8820,8820,8820,0
20231116,160800,128260570,8820,8820,8820,8820,11
20231116,160700,128163550,8830,8830,8830,8830,0
20231116,160600,128163550,8830,8830,8830,8830,0
20231116,160500,128163550,8830,8830,8830,8830,6
20231116,160400,128110570,8830,8810,8830,8810,211
20231116,160300,126247460,8820,8820,8820,8820,49
20231116,160200,125815280,8820,8820,8820,8820,0
20231116,160100,125815280,8820,8820,8820,8820,0
20231116,160000,125815280,8820,8820,8820,8820,1
20231116,155900,125806460,8830,8830,8830,8830,0
20231116,155800,125806460,8830,8830,8830,8830,0
20231116,155700,125806460,8830,8830,8830,8830,0
20231116,155600,125806460,8830,8830,8830,8830,0
20231116,155500,125806460,8830,8830,8830,8830,0
20231116,155400,125806460,8830,8830,8830,8830,5
20231116,155300,125762310,8830,8830,8830,8830,0
20231116,155200,125762310,8830,8830,8830,8830,0
20231116,155100,125762310,8830,8830,8830,8830,0
20231116,155000,125762310,8830,8830,8830,8830,0
20231116,154900,125762310,8830,8830,8830,8830,0
20231116,154800,125762310,8830,8830,8830,8830,0
20231116,154700,125762310,8830,8830,8830,8830,0
20231116,154600,125762310,8830,8830,8830,8830,0
20231116,154500,125762310,8830,8830,8830,8830,0
20231116,154400,125762310,8830,8830,8830,8830,0
20231116,154300,125762310,8830,8830,8830,8830,0
20231116,154200,125762310,8830,8830,8830,8830,62
20231116,154100,125214850,8830,8830,8830,8830,0
20231116,154000,125214850,8830,8830,8830,8830,0
20231116,153900,125214850,8830,8830,8830,8830,150
20231116,153800,123890350,8830,8830,8830,8830,0
20231116,153700,123890350,8830,8830,8830,8830,0
20231116,153600,123890350,8830,8830,8830,8830,0
20231116,153500,123890350,8830,8830,8830,8830,0
20231116,153400,123890350,8830,8830,8830,8830,0
20231116,153300,123890350,8830,8830,8830,8830,0
20231116,153200,123890350,8830,8830,8830,8830,0
20231116,153100,123890350,8830,8830,8830,8830,4
20231116,153000,123855030,8830,8830,8830,8830,0
20231116,152900,123855030,8830,8830,8830,8830,0
20231116,152800,123855030,8830,8830,8830,8830,0
20231116,152700,123855030,8830,8830,8830,8830,5
20231116,152600,123810880,8830,8830,8830,8830,0
20231116,152500,123810880,8830,8830,8830,8830,21
20231116,152400,123625450,8830,8830,8830,8830,0
20231116,152300,123625450,8830,8830,8830,8830,0
20231116,152200,123625450,8830,8830,8830,8830,0
20231116,152100,123625450,8830,8830,8830,8830,0
20231116,152000,123625450,8830,8830,8830,8830,30
20231116,151900,123360550,8840,8840,8840,8840,0
20231116,151800,123360550,8840,8840,8840,8840,5
20231116,151700,123316350,8770,8820,8830,8770,826
20231116,151600,116064520,8820,8810,8820,8810,79
20231116,151500,115367800,8820,8820,8820,8820,1
20231116,151400,115358980,8820,8820,8820,8820,5
20231116,151300,115314880,8780,8780,8780,8780,10
20231116,151200,115227080,8800,8800,8800,8800,0
20231116,151100,115227080,8800,8800,8800,8800,0
20231116,151000,115227080,8800,8810,8810,8800,40
20231116,150900,114875070,8820,8820,8820,8820,0
20231116,150800,114875070,8820,8820,8820,8820,0
20231116,150700,114875070,8820,8820,8820,8820,0
20231116,150600,114875070,8820,8820,8820,8820,0
20231116,150500,114875070,8820,8820,8820,8820,0
20231116,150400,114875070,8820,8820,8820,8820,0
20231116,150300,114875070,8820,8820,8820,8820,0
20231116,150200,114875070,8820,8820,8820,8820,106
20231116,150100,113940150,8820,8820,8820,8820,12
20231116,150000,113834310,8820,8820,8820,8820,0
20231116,145900,113834310,8820,8820,8820,8820,0
20231116,145800,113834310,8820,8820,8820,8820,1
20231116,145700,113825490,8780,8790,8790,8780,200
20231116,145600,112068820,8820,8820,8820,8820,0
20231116,145500,112068820,8820,8820,8820,8820,0
20231116,145400,112068820,8820,8820,8820,8820,0
20231116,145300,112068820,8820,8820,8820,8820,0
20231116,145200,112068820,8820,8820,8820,8820,0
20231116,145100,112068820,8820,8820,8820,8820,0
20231116,145000,112068820,8820,8820,8820,8820,0
20231116,144900,112068820,8820,8820,8820,8820,0
20231116,144800,112068820,8820,8820,8820,8820,0
20231116,144700,112068820,8820,8820,8820,8820,0
20231116,144600,112068820,8820,8820,8820,8820,13
20231116,144500,111954160,8810,8810,8810,8810,0
20231116,144400,111954160,8810,8810,8810,8810,204
20231116,144300,110156920,8800,8810,8810,8800,105
20231116,144200,109232870,8800,8800,8800,8800,49
20231116,144100,108801670,8810,8810,8810,8810,0
20231116,144000,108801670,8810,8810,8810,8810,0
20231116,143900,108801670,8810,8810,8810,8810,0
20231116,143800,108801670,8810,8810,8810,8810,27
20231116,143700,108563800,8790,8800,8800,8790,40
20231116,143600,108212190,8810,8810,8810,8810,0
20231116,143500,108212190,8810,8810,8810,8810,0
20231116,143400,108212190,8810,8810,8810,8810,0
20231116,143300,108212190,8810,8810,8810,8810,0
20231116,143200,108212190,8810,8810,8810,8810,100
20231116,143100,107331190,8810,8810,8810,8810,1
20231116,143000,107322380,8800,8800,8800,8800,35
20231116,142900,107014380,8800,8800,8800,8800,0
20231116,142800,107014380,8800,8800,8800,8800,20
20231116,142700,106838380,8790,8790,8790,8790,270
20231116,142600,104465080,8810,8810,8810,8810,0
20231116,142500,104465080,8810,8810,8810,8810,0
20231116,142400,104465080,8810,8810,8810,8810,1
20231116,142300,104456270,8810,8810,8810,8810,0
20231116,142200,104456270,8810,8810,8810,8810,0
20231116,142100,104456270,8810,8810,8810,8810,0
20231116,142000,104456270,8810,8810,8810,8810,0
20231116,141900,104456270,8810,8810,8810,8810,0
20231116,141800,104456270,8810,8810,8810,8810,10
20231116,141700,104368170,8810,8810,8810,8810,0
20231116,141600,104368170,8810,8810,8810,8810,0
20231116,141500,104368170,8810,8810,8810,8810,0
20231116,141400,104368170,8810,8810,8810,8810,34
20231116,141300,104068630,8810,8810,8810,8810,0
20231116,141200,104068630,8810,8810,8810,8810,0
20231116,141100,104068630,8810,8810,8810,8810,0
20231116,141000,104068630,8810,8810,8810,8810,0
20231116,140900,104068630,8810,8810,8810,8810,0
20231116,140800,104068630,8810,8810,8810,8810,0
20231116,140700,104068630,8810,8810,8810,8810,0
20231116,140600,104068630,8810,8810,8810,8810,0
20231116,140500,104068630,8810,8810,8810,8810,0
20231116,140400,104068630,8810,8810,8810,8810,0
20231116,140300,104068630,8810,8810,8810,8810,15
20231116,140200,103936480,8790,8790,8790,8790,394
20231116,140100,100473220,8790,8790,8790,8790,34
20231116,140000,100174360,8790,8790,8790,8790,0
20231116,135900,100174360,8790,8790,8790,8790,0
20231116,135800,100174360,8790,8790,8790,8790,0
20231116,135700,100174360,8790,8790,8790,8790,0
20231116,135600,100174360,8790,8790,8790,8790,0
20231116,135500,100174360,8790,8790,8790,8790,0
20231116,135400,100174360,8790,8790,8790,8790,0
20231116,135300,100174360,8790,8790,8790,8790,0
20231116,135200,100174360,8790,8790,8790,8790,0
20231116,135100,100174360,8790,8790,8790,8790,180
20231116,135000,98592160,8780,8780,8780,8780,0
20231116,134900,98592160,8780,8780,8780,8780,0
20231116,134800,98592160,8780,8780,8780,8780,2
20231116,134700,98574600,8780,8780,8780,8780,101
20231116,134600,97687820,8760,8760,8760,8760,0
20231116,134500,97687820,8760,8760,8760,8760,150
20231116,134400,96373820,8780,8780,8780,8780,0
20231116,134300,96373820,8780,8780,8780,8780,10
20231116,134200,96286020,8780,8780,8780,8780,0
20231116,134100,96286020,8780,8780,8780,8780,0
20231116,134000,96286020,8780,8780,8780,8780,0
20231116,133900,96286020,8780,8780,8780,8780,1
20231116,133800,96277240,8760,8760,8760,8760,0
20231116,133700,96277240,8760,8760,8760,8760,0
20231116,133600,96277240,8760,8760,8760,8760,0
20231116,133500,96277240,8760,8760,8760,8760,0
20231116,133400,96277240,8760,8760,8760,8760,384
20231116,133300,92913400,8760,8760,8760,8760,0
20231116,133200,92913400,8760,8760,8760,8760,0
20231116,133100,92913400,8760,8760,8760,8760,0
20231116,133000,92913400,8760,8760,8760,8760,0
20231116,132900,92913400,8760,8760,8760,8760,0
20231116,132800,92913400,8760,8760,8760,8760,0
20231116,132700,92913400,8760,8760,8760,8760,0
20231116,132600,92913400,8760,8760,8760,8760,0
20231116,132500,92913400,8760,8770,8770,8760,250
20231116,132400,90722910,8780,8780,8780,8780,10
20231116,132300,90635110,8780,8780,8780,8780,606
20231116,132200,85314430,8790,8790,8790,8790,0
20231116,132100,85314430,8790,8790,8790,8790,0
20231116,132000,85314430,8790,8790,8790,8790,0
20231116,131900,85314430,8790,8790,8790,8790,0
20231116,131800,85314430,8790,8790,8790,8790,0
20231116,131700,85314430,8790,8790,8790,8790,0
20231116,131600,85314430,8790,8790,8790,8790,10
20231116,131500,85226530,8790,8790,8790,8790,10
20231116,131400,85138630,8790,8790,8790,8790,0
20231116,131300,85138630,8790,8790,8790,8790,0
20231116,131200,85138630,8790,8790,8790,8790,0
20231116,131100,85138630,8790,8780,8790,8780,110
20231116,131000,84172500,8780,8780,8780,8780,0
20231116,130900,84172500,8780,8780,8780,8780,0
20231116,130800,84172500,8780,8780,8780,8780,0
20231116,130700,84172500,8780,8780,8780,8780,0
20231116,130600,84172500,8780,8780,8780,8780,0
20231116,130500,84172500,8780,8780,8780,8780,0
20231116,130400,84172500,8780,8780,8780,8780,0
20231116,130300,84172500,8780,8780,8780,8780,0
20231116,130200,84172500,8780,8780,8780,8780,0
20231116,130100,84172500,8780,8780,8780,8780,2
20231116,130000,84154940,8780,8780,8780,8780,3
20231116,125900,84128600,8770,8770,8770,8770,0
20231116,125800,84128600,8770,8770,8770,8770,0
20231116,125700,84128600,8770,8770,8770,8770,3
20231116,125600,84102290,8780,8780,8780,8770,18
20231116,125500,83944380,8780,8780,8780,8780,0
20231116,125400,83944380,8780,8780,8780,8780,54
20231116,125300,83470260,8780,8780,8780,8780,1
20231116,125200,83461480,8770,8770,8770,8770,86
20231116,125100,82707260,8770,8770,8770,8770,0
20231116,125000,82707260,8770,8770,8770,8770,0
20231116,124900,82707260,8770,8770,8770,8770,0
20231116,124800,82707260,8770,8770,8770,8770,0
20231116,124700,82707260,8770,8770,8770,8770,0
20231116,124600,82707260,8770,8770,8770,8770,1
20231116,124500,82698490,8760,8760,8760,8760,0
20231116,124400,82698490,8760,8760,8760,8760,0
20231116,124300,82698490,8760,8760,8760,8760,18
20231116,124200,82540810,8770,8770,8770,8770,0
20231116,124100,82540810,8770,8770,8770,8770,1
20231116,124000,82532040,8770,8770,8770,8770,0
20231116,123900,82532040,8770,8770,8770,8770,0
20231116,123800,82532040,8770,8770,8770,8770,0
20231116,123700,82532040,8770,8770,8770,8770,100
20231116,123600,81655040,8770,8770,8770,8770,1
20231116,123500,81646270,8760,8760,8760,8760,0
20231116,123400,81646270,8760,8760,8760,8760,0
20231116,123300,81646270,8760,8760,8760,8760,0
20231116,123200,81646270,8760,8760,8760,8760,0
20231116,123100,81646270,8760,8760,8760,8760,0
20231116,123000,81646270,8760,8760,8760,8760,0
20231116,122900,81646270,8760,8760,8760,8760,0
20231116,122800,81646270,8760,8760,8760,8760,0
20231116,122700,81646270,8760,8760,8760,8760,0
20231116,122600,81646270,8760,8760,8760,8760,0
20231116,122500,81646270,8760,8760,8760,8760,0
20231116,122400,81646270,8760,8760,8760,8760,0
20231116,122300,81646270,8760,8760,8760,8760,0
20231116,122200,81646270,8760,8760,8760,8760,0
20231116,122100,81646270,8760,8760,8760,8760,0
20231116,122000,81646270,8760,8760,8760,8760,0
20231116,121900,81646270,8760,8760,8760,8760,0
20231116,121800,81646270,8760,8760,8760,8760,0
20231116,121700,81646270,8760,8760,8760,8760,0
20231116,121600,81646270,8760,8760,8760,8760,0
20231116,121500,81646270,8760,8760,8760,8760,0
20231116,121400,81646270,8760,8760,8760,8760,0
20231116,121300,81646270,8760,8760,8760,8760,0
20231116,121200,81646270,8760,8760,8760,8760,0
20231116,121100,81646270,8760,8760,8760,8760,0
20231116,121000,81646270,8760,8760,8760,8760,0
20231116,120900,81646270,8760,8760,8760,8760,0
20231116,120800,81646270,8760,8760,8760,8760,0
20231116,120700,81646270,8760,8760,8760,8760,0
20231116,120600,81646270,8760,8750,8760,8750,104
20231116,120500,80736170,8750,8750,8750,8750,0
20231116,120400,80736170,8750,8750,8750,8750,0
20231116,120300,80736170,8750,8750,8750,8750,5
20231116,120200,80692420,8750,8750,8750,8750,0
20231116,120100,80692420,8750,8750,8750,8750,0
20231116,120000,80692420,8750,8750,8750,8750,0
20231116,115900,80692420,8750,8750,8750,8750,0
20231116,115800,80692420,8750,8750,8750,8750,536
20231116,115700,76002420,8760,8760,8760,8760,2
20231116,115600,75984900,8760,8760,8760,8760,105
20231116,115500,75065100,8770,8770,8770,8770,0
20231116,115400,75065100,8770,8770,8770,8770,0
20231116,115300,75065100,8770,8770,8770,8770,0
20231116,115200,75065100,8770,8770,8770,8770,0
20231116,115100,75065100,8770,8770,8770,8770,0
20231116,115000,75065100,8770,8770,8770,8770,0
20231116,114900,75065100,8770,8770,8770,8770,0
20231116,114800,75065100,8770,8770,8770,8770,0
20231116,114700,75065100,8770,8770,8770,8770,3
20231116,114600,75038790,8770,8770,8770,8770,0
20231116,114500,75038790,8770,8770,8770,8770,47
20231116,114400,74626600,8770,8770,8770,8770,0
20231116,114300,74626600,8770,8770,8770,8770,0
20231116,114200,74626600,8770,8770,8770,8770,1
20231116,114100,74617830,8780,8780,8780,8780,0
20231116,114000,74617830,8780,8780,8780,8780,0
20231116,113900,74617830,8780,8780,8780,8780,0
20231116,113800,74617830,8780,8780,8780,8780,7
20231116,113700,74556370,8780,8760,8780,8760,445
20231116,113600,70651850,8750,8750,8750,8750,0
20231116,113500,70651850,8750,8750,8750,8750,341
20231116,113400,67668100,8750,8760,8760,8750,59
20231116,113300,67151280,8770,8770,8770,8770,0
20231116,113200,67151280,8770,8770,8770,8770,0
20231116,113100,67151280,8770,8770,8770,8770,1
20231116,113000,67142510,8770,8770,8770,8770,0
20231116,112900,67142510,8770,8770,8770,8770,0
20231116,112800,67142510,8770,8770,8770,8770,0
20231116,112700,67142510,8770,8770,8770,8770,0
20231116,112600,67142510,8770,8770,8770,8770,0
20231116,112500,67142510,8770,8770,8770,8770,0
20231116,112400,67142510,8770,8770,8770,8770,0
20231116,112300,67142510,8770,8770,8770,8770,0
20231116,112200,67142510,8770,8770,8770,8770,0
20231116,112100,67142510,8770,8770,8770,8770,0
20231116,112000,67142510,8770,8770,8770,8770,0
20231116,111900,67142510,8770,8770,8770,8770,38
20231116,111800,66809250,8760,8770,8770,8760,31
20231116,111700,66537680,8770,8770,8770,8770,0
20231116,111600,66537680,8770,8770,8770,8770,0
20231116,111500,66537680,8770,8770,8770,8770,20
20231116,111400,66362280,8780,8780,8780,8780,0
20231116,111300,66362280,8780,8780,8780,8780,20
20231116,111200,66186680,8760,8760,8760,8760,1
20231116,111100,66177920,8760,8760,8760,8760,78
20231116,111000,65494640,8760,8760,8760,8760,0
20231116,110900,65494640,8760,8760,8760,8760,0
20231116,110800,65494640,8760,8760,8760,8760,0
20231116,110700,65494640,8760,8760,8760,8760,0
20231116,110600,65494640,8760,8760,8760,8760,0
20231116,110500,65494640,8760,8760,8760,8760,1
20231116,110400,65485880,8750,8750,8750,8750,0
20231116,110300,65485880,8750,8750,8750,8750,4
20231116,110200,65450880,8750,8750,8750,8750,0
20231116,110100,65450880,8750,8750,8750,8750,0
20231116,110000,65450880,8750,8750,8750,8750,0
20231116,105900,65450880,8750,8750,8750,8750,0
20231116,105800,65450880,8750,8750,8750,8750,35
20231116,105700,65144630,8750,8750,8750,8750,0
20231116,105600,65144630,8750,8760,8760,8750,965
20231116,105500,56696730,8770,8770,8770,8770,22
20231116,105400,56503790,8780,8780,8780,8780,0
20231116,105300,56503790,8780,8780,8780,8780,0
20231116,105200,56503790,8780,8780,8780,8780,2
20231116,105100,56486230,8760,8760,8760,8760,0
20231116,105000,56486230,8760,8760,8760,8760,0
20231116,104900,56486230,8760,8760,8760,8760,0
20231116,104800,56486230,8760,8770,8770,8760,557
20231116,104700,51601440,8770,8780,8780,8770,286
20231116,104600,49093170,8780,8780,8780,8780,0
20231116,104500,49093170,8780,8780,8780,8780,0
20231116,104400,49093170,8780,8780,8780,8780,190
20231116,104300,47424970,8780,8790,8790,8780,267
20231116,104200,45080510,8790,8790,8790,8790,0
20231116,104100,45080510,8790,8790,8790,8790,0
20231116,104000,45080510,8790,8810,8810,8790,525
20231116,103900,40462310,8810,8810,8810,8810,114
20231116,103800,39457970,8820,8820,8820,8820,12
20231116,103700,39352130,8830,8830,8830,8830,0
20231116,103600,39352130,8830,8830,8830,8830,0
20231116,103500,39352130,8830,8830,8830,8830,1
20231116,103400,39343300,8830,8830,8830,8830,28
20231116,103300,39096060,8830,8830,8830,8830,50
20231116,103200,38654560,8830,8830,8830,8830,90
20231116,103100,37859860,8820,8830,8830,8820,16
20231116,103000,37718640,8830,8830,8830,8830,3
20231116,102900,37692150,8830,8830,8830,8820,154
20231116,102800,36333720,8840,8840,8840,8840,0
20231116,102700,36333720,8840,8840,8840,8840,0
20231116,102600,36333720,8840,8840,8840,8840,0
20231116,102500,36333720,8840,8840,8840,8840,0
20231116,102400,36333720,8840,8840,8840,8840,45
20231116,102300,35935920,8840,8840,8840,8840,6
20231116,102200,35882880,8840,8850,8850,8840,52
20231116,102100,35422690,8850,8810,8850,8810,282
20231116,102000,32933070,8810,8810,8820,8810,77
20231116,101900,32254650,8820,8820,8820,8820,0
20231116,101800,32254650,8820,8820,8820,8820,1
20231116,101700,32245830,8830,8830,8830,8830,51
20231116,101600,31795500,8840,8840,8840,8810,60
20231116,101500,31266570,8840,8840,8840,8840,10
20231116,101400,31178170,8850,8840,8850,8830,597
20231116,101300,25897780,8840,8830,8840,8830,10
20231116,101200,25809470,8840,8840,8840,8840,0
20231116,101100,25809470,8840,8840,8840,8840,0
20231116,101000,25809470,8840,8830,8840,8830,6
20231116,100900,25756480,8840,8840,8840,8840,0
20231116,100800,25756480,8840,8840,8840,8840,0
20231116,100700,25756480,8840,8840,8840,8840,0
20231116,100600,25756480,8840,8830,8840,8830,2
20231116,100500,25738810,8830,8800,8830,8800,1815
20231116,100400,9750430,8790,8770,8790,8770,214
20231116,100300,7871860,8780,8790,8790,8780,310
20231116,100200,5149960,8790,8780,8790,8780,100
20231116,100100,4271950,8790,8800,8800,8790,8
20231116,100000,4201620,8790,8790,8790,8790,478