KissMeData/054410/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,193100,70396810,5060,5060,5060,5060,155
20231116,193000,70396810,5060,5060,5060,5060,0
20231116,192900,70396810,5060,5060,5060,5060,0
20231116,192800,70396810,5060,5060,5060,5060,0
20231116,192700,70396810,5060,5060,5060,5060,0
20231116,192600,70396810,5060,5060,5060,5060,0
20231116,192500,70396810,5060,5060,5060,5060,0
20231116,192400,70396810,5060,5060,5060,5060,0
20231116,192300,70396810,5060,5060,5060,5060,0
20231116,192200,70396810,5060,5060,5060,5060,0
20231116,192100,70396810,5060,5060,5060,5060,0
20231116,192000,70396810,5060,5060,5060,5060,0
20231116,191900,70396810,5060,5060,5060,5060,0
20231116,191800,70396810,5060,5060,5060,5060,0
20231116,191700,70396810,5060,5060,5060,5060,0
20231116,191600,70396810,5060,5060,5060,5060,0
20231116,191500,70396810,5060,5060,5060,5060,0
20231116,191400,70396810,5060,5060,5060,5060,0
20231116,191300,70396810,5060,5060,5060,5060,0
20231116,191200,70396810,5060,5060,5060,5060,0
20231116,191100,70396810,5060,5060,5060,5060,0
20231116,191000,70396810,5060,5060,5060,5060,0
20231116,190900,70396810,5060,5060,5060,5060,0
20231116,190800,70396810,5060,5060,5060,5060,0
20231116,190700,70396810,5060,5060,5060,5060,0
20231116,190600,70396810,5060,5060,5060,5060,0
20231116,190500,70396810,5060,5060,5060,5060,0
20231116,190400,70396810,5060,5060,5060,5060,0
20231116,190300,70396810,5060,5060,5060,5060,0
20231116,190200,70396810,5060,5060,5060,5060,0
20231116,190100,70396810,5060,5060,5060,5060,155
20231116,190000,70396810,5060,5060,5060,5060,0
20231116,185900,70396810,5060,5060,5060,5060,0
20231116,185800,70396810,5060,5060,5060,5060,0
20231116,185700,70396810,5060,5060,5060,5060,0
20231116,185600,70396810,5060,5060,5060,5060,0
20231116,185500,70396810,5060,5060,5060,5060,0
20231116,185400,70396810,5060,5060,5060,5060,0
20231116,185300,70396810,5060,5060,5060,5060,0
20231116,185200,70396810,5060,5060,5060,5060,0
20231116,185100,70396810,5060,5060,5060,5060,0
20231116,185000,70396810,5060,5060,5060,5060,0
20231116,184900,70396810,5060,5060,5060,5060,0
20231116,184800,70396810,5060,5060,5060,5060,0
20231116,184700,70396810,5060,5060,5060,5060,0
20231116,184600,70396810,5060,5060,5060,5060,0
20231116,184500,70396810,5060,5060,5060,5060,0
20231116,184400,70396810,5060,5060,5060,5060,0
20231116,184300,70396810,5060,5060,5060,5060,0
20231116,184200,70396810,5060,5060,5060,5060,0
20231116,184100,70396810,5060,5060,5060,5060,0
20231116,184000,70396810,5060,5060,5060,5060,0
20231116,183900,70396810,5060,5060,5060,5060,0
20231116,183800,70396810,5060,5060,5060,5060,0
20231116,183700,70396810,5060,5060,5060,5060,0
20231116,183600,70396810,5060,5060,5060,5060,0
20231116,183500,70396810,5060,5060,5060,5060,0
20231116,183400,70396810,5060,5060,5060,5060,0
20231116,183300,70396810,5060,5060,5060,5060,0
20231116,183200,70396810,5060,5060,5060,5060,0
20231116,183100,70396810,5060,5060,5060,5060,155
20231116,183000,70396810,5060,5060,5060,5060,0
20231116,182900,70396810,5060,5060,5060,5060,0
20231116,182800,70396810,5060,5060,5060,5060,0
20231116,182700,70396810,5060,5060,5060,5060,0
20231116,182600,70396810,5060,5060,5060,5060,0
20231116,182500,70396810,5060,5060,5060,5060,0
20231116,182400,70396810,5060,5060,5060,5060,0
20231116,182300,70396810,5060,5060,5060,5060,0
20231116,182200,70396810,5060,5060,5060,5060,0
20231116,182100,70396810,5060,5060,5060,5060,0
20231116,182000,70396810,5060,5060,5060,5060,0
20231116,181900,70396810,5060,5060,5060,5060,0
20231116,181800,70396810,5060,5060,5060,5060,0
20231116,181700,70396810,5060,5060,5060,5060,0
20231116,181600,70396810,5060,5060,5060,5060,0
20231116,181500,70396810,5060,5060,5060,5060,0
20231116,181400,70396810,5060,5060,5060,5060,0
20231116,181300,70396810,5060,5060,5060,5060,0
20231116,181200,70396810,5060,5060,5060,5060,0
20231116,181100,70396810,5060,5060,5060,5060,0
20231116,181000,70396810,5060,5060,5060,5060,0
20231116,180900,70396810,5060,5060,5060,5060,0
20231116,180800,70396810,5060,5060,5060,5060,0
20231116,180700,70396810,5060,5060,5060,5060,0
20231116,180600,70396810,5060,5060,5060,5060,0
20231116,180500,70396810,5060,5060,5060,5060,0
20231116,180400,70396810,5060,5060,5060,5060,0
20231116,180300,70396810,5060,5060,5060,5060,0
20231116,180200,70396810,5060,5060,5060,5060,0
20231116,180100,70396810,5060,5060,5060,5060,155
20231116,180000,70396810,5060,5060,5060,5060,0
20231116,175900,70396810,5060,5060,5060,5060,0
20231116,175800,70396810,5060,5060,5060,5060,0
20231116,175700,70396810,5060,5060,5060,5060,0
20231116,175600,70396810,5060,5060,5060,5060,0
20231116,175500,70396810,5060,5060,5060,5060,0
20231116,175400,70396810,5060,5060,5060,5060,0
20231116,175300,70396810,5060,5060,5060,5060,0
20231116,175200,70396810,5060,5060,5060,5060,0
20231116,175100,70396810,5060,5060,5060,5060,0
20231116,175000,70396810,5060,5060,5060,5060,0
20231116,174900,70396810,5060,5060,5060,5060,0
20231116,174800,70396810,5060,5060,5060,5060,0
20231116,174700,70396810,5060,5060,5060,5060,0
20231116,174600,70396810,5060,5060,5060,5060,0
20231116,174500,70396810,5060,5060,5060,5060,0
20231116,174400,70396810,5060,5060,5060,5060,0
20231116,174300,70396810,5060,5060,5060,5060,0
20231116,174200,70396810,5060,5060,5060,5060,0
20231116,174100,70396810,5060,5060,5060,5060,0
20231116,174000,70396810,5060,5060,5060,5060,0
20231116,173900,70396810,5060,5060,5060,5060,0
20231116,173800,70396810,5060,5060,5060,5060,0
20231116,173700,70396810,5060,5060,5060,5060,0
20231116,173600,70396810,5060,5060,5060,5060,0
20231116,173500,70396810,5060,5060,5060,5060,0
20231116,173400,70396810,5060,5060,5060,5060,0
20231116,173300,70396810,5060,5060,5060,5060,0
20231116,173200,70396810,5060,5060,5060,5060,0
20231116,173100,70396810,5060,5060,5060,5060,155
20231116,173000,70396810,5060,5060,5060,5060,0
20231116,172900,70396810,5060,5060,5060,5060,0
20231116,172800,70396810,5060,5060,5060,5060,0
20231116,172700,70396810,5060,5060,5060,5060,0
20231116,172600,70396810,5060,5060,5060,5060,0
20231116,172500,70396810,5060,5060,5060,5060,0
20231116,172400,70396810,5060,5060,5060,5060,0
20231116,172300,70396810,5060,5060,5060,5060,0
20231116,172200,70396810,5060,5060,5060,5060,0
20231116,172100,70396810,5060,5060,5060,5060,0
20231116,172000,70396810,5060,5060,5060,5060,0
20231116,171900,70396810,5060,5060,5060,5060,0
20231116,171800,70396810,5060,5060,5060,5060,0
20231116,171700,70396810,5060,5060,5060,5060,0
20231116,171600,70396810,5060,5060,5060,5060,0
20231116,171500,70396810,5060,5060,5060,5060,0
20231116,171400,70396810,5060,5060,5060,5060,0
20231116,171300,70396810,5060,5060,5060,5060,0
20231116,171200,70396810,5060,5060,5060,5060,0
20231116,171100,70396810,5060,5060,5060,5060,0
20231116,171000,70396810,5060,5060,5060,5060,0
20231116,170900,70396810,5060,5060,5060,5060,0
20231116,170800,70396810,5060,5060,5060,5060,0
20231116,170700,70396810,5060,5060,5060,5060,0
20231116,170600,70396810,5060,5060,5060,5060,0
20231116,170500,70396810,5060,5060,5060,5060,0
20231116,170400,70396810,5060,5060,5060,5060,0
20231116,170300,70396810,5060,5060,5060,5060,0
20231116,170200,70396810,5060,5060,5060,5060,0
20231116,170100,70396810,5060,5060,5060,5060,155
20231116,170000,70396810,5060,5060,5060,5060,0
20231116,165900,70396810,5060,5060,5060,5060,0
20231116,165800,70396810,5060,5060,5060,5060,0
20231116,165700,70396810,5060,5060,5060,5060,0
20231116,165600,70396810,5060,5060,5060,5060,0
20231116,165500,70396810,5060,5060,5060,5060,0
20231116,165400,70396810,5060,5060,5060,5060,0
20231116,165300,70396810,5060,5060,5060,5060,0
20231116,165200,70396810,5060,5060,5060,5060,0
20231116,165100,70396810,5060,5060,5060,5060,0
20231116,165000,70396810,5060,5060,5060,5060,0
20231116,164900,70396810,5060,5060,5060,5060,0
20231116,164800,70396810,5060,5060,5060,5060,0
20231116,164700,70396810,5060,5060,5060,5060,0
20231116,164600,70396810,5060,5060,5060,5060,0
20231116,164500,70396810,5060,5060,5060,5060,0
20231116,164400,70396810,5060,5060,5060,5060,0
20231116,164300,70396810,5060,5060,5060,5060,0
20231116,164200,70396810,5060,5060,5060,5060,0
20231116,164100,70396810,5060,5060,5060,5060,0
20231116,164000,70396810,5060,5060,5060,5060,0
20231116,163900,70396810,5060,5060,5060,5060,0
20231116,163800,70396810,5060,5060,5060,5060,0
20231116,163700,70396810,5060,5060,5060,5060,0
20231116,163600,70396810,5060,5060,5060,5060,0
20231116,163500,70396810,5060,5060,5060,5060,0
20231116,163400,70396810,5060,5060,5060,5060,0
20231116,163300,70396810,5060,5060,5060,5060,0
20231116,163200,70396810,5060,5060,5060,5060,0
20231116,163100,70396810,5060,5060,5060,5060,155
20231116,163000,70396810,5060,5060,5060,5060,155
20231116,162900,69612510,5110,5110,5110,5110,0
20231116,162800,69612510,5110,5110,5110,5110,0
20231116,162700,69612510,5110,5110,5110,5110,0
20231116,162600,69612510,5110,5110,5110,5110,0
20231116,162500,69612510,5110,5110,5110,5110,0
20231116,162400,69612510,5110,5110,5110,5110,0
20231116,162300,69612510,5110,5110,5110,5110,0
20231116,162200,69612510,5110,5110,5110,5110,0
20231116,162100,69612510,5110,5110,5110,5110,0
20231116,162000,69612510,5110,5110,5110,5110,0
20231116,161900,69612510,5110,5110,5110,5110,19
20231116,161800,69515420,5070,5070,5070,5070,0
20231116,161700,69515420,5070,5070,5070,5070,0
20231116,161600,69515420,5070,5070,5070,5070,0
20231116,161500,69515420,5070,5070,5070,5070,0
20231116,161400,69515420,5070,5070,5070,5070,0
20231116,161300,69515420,5070,5070,5070,5070,0
20231116,161200,69515420,5070,5070,5070,5070,0
20231116,161100,69515420,5070,5070,5070,5070,0
20231116,161000,69515420,5070,5070,5070,5070,0
20231116,160900,69515420,5070,5070,5070,5070,0
20231116,160800,69515420,5070,5070,5070,5070,0
20231116,160700,69515420,5070,5070,5070,5070,0
20231116,160600,69515420,5070,5070,5070,5070,0
20231116,160500,69515420,5070,5070,5070,5070,0
20231116,160400,69515420,5070,5070,5070,5070,0
20231116,160300,69515420,5070,5070,5070,5070,0
20231116,160200,69515420,5070,5070,5070,5070,0
20231116,160100,69515420,5070,5070,5070,5070,0
20231116,160000,69515420,5070,5070,5070,5070,66
20231116,155900,69180800,5070,5070,5070,5070,0
20231116,155800,69180800,5070,5070,5070,5070,0
20231116,155700,69180800,5070,5070,5070,5070,0
20231116,155600,69180800,5070,5070,5070,5070,3
20231116,155500,69165590,5120,5120,5120,5120,0
20231116,155400,69165590,5120,5120,5120,5120,0
20231116,155300,69165590,5120,5120,5120,5120,0
20231116,155200,69165590,5120,5120,5120,5120,0
20231116,155100,69165590,5120,5120,5120,5120,0
20231116,155000,69165590,5120,5120,5120,5120,0
20231116,154900,69165590,5120,5120,5120,5120,1
20231116,154800,69160470,5040,5040,5040,5040,0
20231116,154700,69160470,5040,5040,5040,5040,0
20231116,154600,69160470,5040,5040,5040,5040,0
20231116,154500,69160470,5040,5040,5040,5040,0
20231116,154400,69160470,5040,5040,5040,5040,0
20231116,154300,69160470,5040,5040,5040,5040,0
20231116,154200,69160470,5040,5040,5040,5040,0
20231116,154100,69160470,5040,5040,5040,5040,0
20231116,154000,69160470,5040,5040,5040,5040,0
20231116,153900,69160470,5040,5040,5040,5040,0
20231116,153800,69160470,5040,5040,5040,5040,0
20231116,153700,69160470,5040,5040,5040,5040,0
20231116,153600,69160470,5040,5040,5040,5040,0
20231116,153500,69160470,5040,5040,5040,5040,0
20231116,153400,69160470,5040,5040,5040,5040,0
20231116,153300,69160470,5040,5040,5040,5040,0
20231116,153200,69160470,5040,5040,5040,5040,0
20231116,153100,69160470,5040,5040,5040,5040,0
20231116,153000,69160470,5040,5040,5040,5040,0
20231116,152900,69160470,5040,5040,5040,5040,0
20231116,152800,69160470,5040,5050,5050,5040,1058
20231116,152700,63818900,5050,5050,5050,5050,0
20231116,152600,63818900,5050,5050,5050,5050,0
20231116,152500,63818900,5050,5050,5050,5050,0
20231116,152400,63818900,5050,5050,5050,5050,0
20231116,152300,63818900,5050,5050,5050,5050,0
20231116,152200,63818900,5050,5060,5060,5050,67
20231116,152100,63480510,5080,5080,5080,5080,0
20231116,152000,63480510,5080,5080,5080,5080,0
20231116,151900,63480510,5080,5080,5080,5080,0
20231116,151800,63480510,5080,5080,5080,5080,0
20231116,151700,63480510,5080,5080,5080,5080,0
20231116,151600,63480510,5080,5080,5080,5080,0
20231116,151500,63480510,5080,5080,5080,5080,0
20231116,151400,63480510,5080,5080,5080,5080,0
20231116,151300,63480510,5080,5080,5080,5080,0
20231116,151200,63480510,5080,5080,5080,5080,0
20231116,151100,63480510,5080,5080,5080,5080,0
20231116,151000,63480510,5080,5080,5080,5080,0
20231116,150900,63480510,5080,5120,5120,5080,83
20231116,150800,63057100,5120,5120,5120,5120,0
20231116,150700,63057100,5120,5100,5120,5100,193
20231116,150600,62072780,5100,5100,5100,5100,198
20231116,150500,61062980,5100,5100,5100,5100,63
20231116,150400,60741680,5120,5120,5120,5120,0
20231116,150300,60741680,5120,5120,5120,5120,0
20231116,150200,60741680,5120,5120,5120,5120,0
20231116,150100,60741680,5120,5100,5120,5100,136
20231116,150000,60048040,5100,5100,5100,5100,0
20231116,145900,60048040,5100,5100,5100,5100,0
20231116,145800,60048040,5100,5100,5100,5100,0
20231116,145700,60048040,5100,5100,5100,5100,0
20231116,145600,60048040,5100,5100,5100,5100,0
20231116,145500,60048040,5100,5100,5100,5100,0
20231116,145400,60048040,5100,5100,5100,5100,2
20231116,145300,60037840,5080,5080,5080,5080,0
20231116,145200,60037840,5080,5080,5080,5080,398
20231116,145100,58016000,5050,5050,5050,5050,0
20231116,145000,58016000,5050,5050,5050,5050,0
20231116,144900,58016000,5050,5050,5050,5050,0
20231116,144800,58016000,5050,5050,5050,5050,0
20231116,144700,58016000,5050,5050,5050,5050,0
20231116,144600,58016000,5050,5050,5050,5050,0
20231116,144500,58016000,5050,5050,5050,5050,0
20231116,144400,58016000,5050,5060,5060,5050,67
20231116,144300,57677550,5080,5080,5080,5080,0
20231116,144200,57677550,5080,5080,5080,5080,0
20231116,144100,57677550,5080,5080,5080,5080,0
20231116,144000,57677550,5080,5080,5080,5080,0
20231116,143900,57677550,5080,5080,5080,5080,0
20231116,143800,57677550,5080,5080,5080,5080,0
20231116,143700,57677550,5080,5080,5080,5080,0
20231116,143600,57677550,5080,5080,5080,5080,0
20231116,143500,57677550,5080,5080,5080,5080,0
20231116,143400,57677550,5080,5080,5080,5080,0
20231116,143300,57677550,5080,5080,5080,5080,0
20231116,143200,57677550,5080,5080,5080,5080,0
20231116,143100,57677550,5080,5080,5080,5080,0
20231116,143000,57677550,5080,5080,5080,5080,0
20231116,142900,57677550,5080,5080,5080,5080,0
20231116,142800,57677550,5080,5080,5080,5080,0
20231116,142700,57677550,5080,5080,5080,5080,0
20231116,142600,57677550,5080,5080,5080,5080,0
20231116,142500,57677550,5080,5080,5080,5080,0
20231116,142400,57677550,5080,5080,5080,5080,0
20231116,142300,57677550,5080,5080,5080,5080,0
20231116,142200,57677550,5080,5080,5080,5080,0
20231116,142100,57677550,5080,5080,5080,5080,0
20231116,142000,57677550,5080,5080,5080,5080,0
20231116,141900,57677550,5080,5080,5080,5080,1
20231116,141800,57672470,5050,5050,5050,5050,0
20231116,141700,57672470,5050,5050,5050,5050,0
20231116,141600,57672470,5050,5050,5050,5050,0
20231116,141500,57672470,5050,5050,5050,5050,1
20231116,141400,57667420,5060,5050,5060,5050,556
20231116,141300,54859050,5050,5050,5050,5050,0
20231116,141200,54859050,5050,5050,5050,5050,0
20231116,141100,54859050,5050,5050,5050,5050,0
20231116,141000,54859050,5050,5050,5050,5050,60
20231116,140900,54556050,5040,5040,5040,5040,0
20231116,140800,54556050,5040,5040,5040,5040,0
20231116,140700,54556050,5040,5040,5040,5040,0
20231116,140600,54556050,5040,5040,5040,5040,67
20231116,140500,54218370,5040,5040,5040,5040,0
20231116,140400,54218370,5040,5040,5040,5040,0
20231116,140300,54218370,5040,5040,5040,5040,0
20231116,140200,54218370,5040,5040,5040,5040,0
20231116,140100,54218370,5040,5040,5040,5040,0
20231116,140000,54218370,5040,5040,5040,5040,0
20231116,135900,54218370,5040,5040,5040,5040,0
20231116,135800,54218370,5040,5040,5040,5040,57
20231116,135700,53931090,5040,5040,5040,5040,0
20231116,135600,53931090,5040,5040,5040,5040,0
20231116,135500,53931090,5040,5040,5040,5040,0
20231116,135400,53931090,5040,5040,5040,5040,0
20231116,135300,53931090,5040,5040,5040,5040,0
20231116,135200,53931090,5040,5040,5040,5040,0
20231116,135100,53931090,5040,5040,5040,5040,0
20231116,135000,53931090,5040,5040,5040,5040,0
20231116,134900,53931090,5040,5040,5040,5040,0
20231116,134800,53931090,5040,5040,5040,5040,0
20231116,134700,53931090,5040,5040,5040,5040,0
20231116,134600,53931090,5040,5040,5040,5040,0
20231116,134500,53931090,5040,5040,5040,5040,0
20231116,134400,53931090,5040,5040,5040,5040,0
20231116,134300,53931090,5040,5040,5040,5040,0
20231116,134200,53931090,5040,5040,5040,5040,0
20231116,134100,53931090,5040,5040,5040,5040,0
20231116,134000,53931090,5040,5040,5040,5040,0
20231116,133900,53931090,5040,5040,5040,5040,0
20231116,133800,53931090,5040,5040,5040,5040,0
20231116,133700,53931090,5040,5040,5040,5040,0
20231116,133600,53931090,5040,5040,5040,5040,0
20231116,133500,53931090,5040,5040,5040,5040,0
20231116,133400,53931090,5040,5040,5040,5040,0
20231116,133300,53931090,5040,5040,5040,5040,0
20231116,133200,53931090,5040,5040,5040,5040,0
20231116,133100,53931090,5040,5040,5040,5040,0
20231116,133000,53931090,5040,5040,5040,5040,0
20231116,132900,53931090,5040,5040,5040,5040,0
20231116,132800,53931090,5040,5040,5040,5040,67
20231116,132700,53593410,5050,5050,5050,5050,0
20231116,132600,53593410,5050,5050,5050,5050,0
20231116,132500,53593410,5050,5050,5050,5050,0
20231116,132400,53593410,5050,5050,5050,5050,0
20231116,132300,53593410,5050,5050,5050,5050,0
20231116,132200,53593410,5050,5050,5050,5050,0
20231116,132100,53593410,5050,5050,5050,5050,0
20231116,132000,53593410,5050,5050,5050,5050,0
20231116,131900,53593410,5050,5050,5050,5050,0
20231116,131800,53593410,5050,5050,5050,5050,0
20231116,131700,53593410,5050,5050,5050,5050,3
20231116,131600,53578260,5040,5040,5040,5040,0
20231116,131500,53578260,5040,5040,5040,5040,0
20231116,131400,53578260,5040,5040,5040,5040,0
20231116,131300,53578260,5040,5040,5040,5040,0
20231116,131200,53578260,5040,5040,5040,5040,0
20231116,131100,53578260,5040,5040,5040,5040,0
20231116,131000,53578260,5040,5040,5040,5040,0
20231116,130900,53578260,5040,5040,5040,5040,0
20231116,130800,53578260,5040,5040,5040,5040,0
20231116,130700,53578260,5040,5040,5040,5040,0
20231116,130600,53578260,5040,5040,5040,5040,0
20231116,130500,53578260,5040,5040,5040,5040,0
20231116,130400,53578260,5040,5040,5040,5040,0
20231116,130300,53578260,5040,5040,5040,5040,0
20231116,130200,53578260,5040,5040,5040,5040,564
20231116,130100,50735700,5040,5040,5040,5040,0
20231116,130000,50735700,5040,5040,5040,5040,0
20231116,125900,50735700,5040,5040,5040,5040,9
20231116,125800,50690340,5040,5040,5040,5040,0
20231116,125700,50690340,5040,5040,5040,5040,0
20231116,125600,50690340,5040,5040,5040,5040,0
20231116,125500,50690340,5040,5050,5050,5040,439
20231116,125400,48477680,5050,5050,5050,5050,0
20231116,125300,48477680,5050,5050,5050,5050,0
20231116,125200,48477680,5050,5050,5050,5050,0
20231116,125100,48477680,5050,5050,5050,5050,0
20231116,125000,48477680,5050,5050,5050,5050,67
20231116,124900,48139330,5060,5060,5060,5060,0
20231116,124800,48139330,5060,5060,5060,5060,0
20231116,124700,48139330,5060,5060,5060,5060,0
20231116,124600,48139330,5060,5060,5060,5060,0
20231116,124500,48139330,5060,5060,5060,5060,0
20231116,124400,48139330,5060,5060,5060,5060,0
20231116,124300,48139330,5060,5060,5060,5060,0
20231116,124200,48139330,5060,5060,5060,5060,0
20231116,124100,48139330,5060,5060,5060,5060,0
20231116,124000,48139330,5060,5060,5060,5060,0
20231116,123900,48139330,5060,5060,5060,5060,0
20231116,123800,48139330,5060,5060,5060,5060,0
20231116,123700,48139330,5060,5060,5060,5060,0
20231116,123600,48139330,5060,5060,5060,5060,0
20231116,123500,48139330,5060,5060,5060,5060,0
20231116,123400,48139330,5060,5060,5060,5060,0
20231116,123300,48139330,5060,5060,5060,5060,0
20231116,123200,48139330,5060,5060,5060,5060,2
20231116,123100,48129210,5050,5050,5050,5050,0
20231116,123000,48129210,5050,5050,5050,5050,5
20231116,122900,48103960,5050,5050,5050,5050,0
20231116,122800,48103960,5050,5050,5050,5050,0
20231116,122700,48103960,5050,5050,5050,5050,0
20231116,122600,48103960,5050,5050,5050,5050,0
20231116,122500,48103960,5050,5050,5050,5050,492
20231116,122400,45619360,5050,5050,5050,5050,0
20231116,122300,45619360,5050,5050,5050,5050,0
20231116,122200,45619360,5050,5050,5050,5050,0
20231116,122100,45619360,5050,5050,5050,5050,0
20231116,122000,45619360,5050,5050,5050,5050,100
20231116,121900,45114360,5050,5050,5050,5050,10
20231116,121800,45063860,5040,5040,5040,5040,0
20231116,121700,45063860,5040,5040,5040,5040,0
20231116,121600,45063860,5040,5040,5040,5040,0
20231116,121500,45063860,5040,5040,5040,5040,0
20231116,121400,45063860,5040,5040,5040,5040,3
20231116,121300,45048740,5040,5040,5040,5040,0
20231116,121200,45048740,5040,5040,5040,5040,67
20231116,121100,44711060,5050,5050,5050,5050,0
20231116,121000,44711060,5050,5050,5050,5050,0
20231116,120900,44711060,5050,5050,5050,5050,0
20231116,120800,44711060,5050,5050,5050,5050,0
20231116,120700,44711060,5050,5050,5050,5050,0
20231116,120600,44711060,5050,5050,5050,5050,0
20231116,120500,44711060,5050,5050,5050,5050,0
20231116,120400,44711060,5050,5050,5050,5050,0
20231116,120300,44711060,5050,5050,5050,5050,107
20231116,120200,44170710,5070,5070,5070,5070,0
20231116,120100,44170710,5070,5070,5070,5070,0
20231116,120000,44170710,5070,5070,5070,5070,0
20231116,115900,44170710,5070,5070,5070,5070,0
20231116,115800,44170710,5070,5070,5070,5070,0
20231116,115700,44170710,5070,5070,5070,5070,1
20231116,115600,44165640,5050,5050,5050,5050,3
20231116,115500,44150490,5090,5090,5090,5090,0
20231116,115400,44150490,5090,5090,5090,5090,0
20231116,115300,44150490,5090,5090,5090,5090,0
20231116,115200,44150490,5090,5090,5090,5090,0
20231116,115100,44150490,5090,5090,5090,5090,19
20231116,115000,44053780,5040,5040,5040,5040,0
20231116,114900,44053780,5040,5040,5040,5040,0
20231116,114800,44053780,5040,5040,5040,5040,0
20231116,114700,44053780,5040,5040,5040,5040,0
20231116,114600,44053780,5040,5040,5040,5040,0
20231116,114500,44053780,5040,5060,5060,5040,1098
20231116,114400,38510070,5060,5060,5060,5060,0
20231116,114300,38510070,5060,5060,5060,5060,0
20231116,114200,38510070,5060,5060,5060,5060,1
20231116,114100,38505010,5060,5060,5060,5060,0
20231116,114000,38505010,5060,5060,5060,5060,0
20231116,113900,38505010,5060,5060,5060,5060,0
20231116,113800,38505010,5060,5060,5060,5060,0
20231116,113700,38505010,5060,5060,5060,5060,59
20231116,113600,38206470,5060,5060,5060,5060,0
20231116,113500,38206470,5060,5060,5060,5060,0
20231116,113400,38206470,5060,5070,5070,5060,67
20231116,113300,37867410,5070,5070,5070,5070,0
20231116,113200,37867410,5070,5070,5070,5070,0
20231116,113100,37867410,5070,5070,5070,5070,0
20231116,113000,37867410,5070,5070,5070,5070,0
20231116,112900,37867410,5070,5070,5070,5070,0
20231116,112800,37867410,5070,5070,5070,5070,0
20231116,112700,37867410,5070,5070,5070,5070,0
20231116,112600,37867410,5070,5070,5070,5070,0
20231116,112500,37867410,5070,5070,5070,5070,0
20231116,112400,37867410,5070,5070,5070,5070,0
20231116,112300,37867410,5070,5070,5070,5070,26
20231116,112200,37735590,5090,5090,5090,5090,0
20231116,112100,37735590,5090,5090,5090,5090,0
20231116,112000,37735590,5090,5090,5090,5090,0
20231116,111900,37735590,5090,5090,5090,5090,0
20231116,111800,37735590,5090,5090,5090,5090,0
20231116,111700,37735590,5090,5090,5090,5090,0
20231116,111600,37735590,5090,5090,5090,5090,0
20231116,111500,37735590,5090,5090,5090,5090,0
20231116,111400,37735590,5090,5090,5090,5090,0
20231116,111300,37735590,5090,5080,5090,5080,592
20231116,111200,34726750,5080,5080,5080,5080,2
20231116,111100,34716590,5070,5080,5080,5070,50
20231116,111000,34462850,5080,5080,5080,5080,0
20231116,110900,34462850,5080,5080,5080,5080,0
20231116,110800,34462850,5080,5080,5080,5080,0
20231116,110700,34462850,5080,5080,5080,5080,0
20231116,110600,34462850,5080,5080,5080,5080,0
20231116,110500,34462850,5080,5080,5080,5080,0
20231116,110400,34462850,5080,5080,5080,5080,2
20231116,110300,34452690,5080,5080,5080,5080,0
20231116,110200,34452690,5080,5080,5080,5080,0
20231116,110100,34452690,5080,5080,5080,5080,0
20231116,110000,34452690,5080,5080,5080,5080,2
20231116,105900,34442530,5060,5060,5060,5060,0
20231116,105800,34442530,5060,5060,5060,5060,0
20231116,105700,34442530,5060,5060,5060,5060,0
20231116,105600,34442530,5060,5060,5060,5060,67
20231116,105500,34103510,5080,5080,5080,5080,0
20231116,105400,34103510,5080,5080,5080,5080,0
20231116,105300,34103510,5080,5080,5080,5080,0
20231116,105200,34103510,5080,5080,5080,5080,0
20231116,105100,34103510,5080,5070,5080,5070,198
20231116,105000,33099630,5090,5090,5090,5090,0
20231116,104900,33099630,5090,5090,5090,5090,0
20231116,104800,33099630,5090,5090,5090,5090,0
20231116,104700,33099630,5090,5090,5090,5090,0
20231116,104600,33099630,5090,5090,5090,5090,0
20231116,104500,33099630,5090,5090,5090,5090,0
20231116,104400,33099630,5090,5090,5090,5090,0
20231116,104300,33099630,5090,5090,5090,5090,2
20231116,104200,33089450,5080,5080,5080,5080,0
20231116,104100,33089450,5080,5080,5080,5080,0
20231116,104000,33089450,5080,5100,5100,5070,1222
20231116,103900,26860150,5220,5060,5240,5060,2023
20231116,103800,16487660,5050,5060,5060,5050,4
20231116,103700,16467450,5060,5060,5060,5060,396
20231116,103600,14463690,5060,5060,5060,5060,0
20231116,103500,14463690,5060,5060,5060,5060,320
20231116,103400,12844490,5060,5060,5060,5060,0
20231116,103300,12844490,5060,5060,5060,5060,0
20231116,103200,12844490,5060,5060,5060,5060,8
20231116,103100,12804010,5060,5060,5060,5060,0
20231116,103000,12804010,5060,5060,5060,5060,0
20231116,102900,12804010,5060,5060,5060,5060,0
20231116,102800,12804010,5060,5060,5060,5060,0
20231116,102700,12804010,5060,5060,5060,5060,692
20231116,102600,9302490,5040,5040,5040,5040,0
20231116,102500,9302490,5040,5040,5040,5040,0
20231116,102400,9302490,5040,5040,5040,5040,0
20231116,102300,9302490,5040,5040,5040,5040,0
20231116,102200,9302490,5040,5040,5040,5040,0
20231116,102100,9302490,5040,5040,5040,5040,0
20231116,102000,9302490,5040,5040,5040,5040,102
20231116,101900,8788410,5040,5040,5040,5040,0
20231116,101800,8788410,5040,5040,5040,5040,67
20231116,101700,8450730,5040,5040,5040,5040,0
20231116,101600,8450730,5040,5040,5040,5040,0
20231116,101500,8450730,5040,5040,5040,5040,0
20231116,101400,8450730,5040,5040,5040,5040,0
20231116,101300,8450730,5040,5040,5040,5040,0
20231116,101200,8450730,5040,5040,5040,5040,0
20231116,101100,8450730,5040,5040,5040,5040,0
20231116,101000,8450730,5040,5040,5040,5040,114
20231116,100900,7876170,5050,5050,5050,5050,0
20231116,100800,7876170,5050,5050,5050,5050,0
20231116,100700,7876170,5050,5050,5050,5050,0
20231116,100600,7876170,5050,5050,5050,5050,0
20231116,100500,7876170,5050,5050,5050,5050,0
20231116,100400,7876170,5050,5050,5050,5050,0
20231116,100300,7876170,5050,5050,5050,5050,0
20231116,100200,7876170,5050,5050,5050,5050,0
20231116,100100,7876170,5050,5060,5060,5050,901
20231116,100000,3318010,5080,5050,5080,5050,657