KissMeData/060850/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,193500,189890220,8830,8830,8830,8830,360
20231116,193400,189890220,8830,8830,8830,8830,0
20231116,193300,189890220,8830,8830,8830,8830,0
20231116,193200,189890220,8830,8830,8830,8830,0
20231116,193100,189890220,8830,8830,8830,8830,0
20231116,193000,189890220,8830,8830,8830,8830,0
20231116,192900,189890220,8830,8830,8830,8830,0
20231116,192800,189890220,8830,8830,8830,8830,0
20231116,192700,189890220,8830,8830,8830,8830,0
20231116,192600,189890220,8830,8830,8830,8830,0
20231116,192500,189890220,8830,8830,8830,8830,0
20231116,192400,189890220,8830,8830,8830,8830,0
20231116,192300,189890220,8830,8830,8830,8830,0
20231116,192200,189890220,8830,8830,8830,8830,0
20231116,192100,189890220,8830,8830,8830,8830,0
20231116,192000,189890220,8830,8830,8830,8830,0
20231116,191900,189890220,8830,8830,8830,8830,0
20231116,191800,189890220,8830,8830,8830,8830,0
20231116,191700,189890220,8830,8830,8830,8830,0
20231116,191600,189890220,8830,8830,8830,8830,0
20231116,191500,189890220,8830,8830,8830,8830,0
20231116,191400,189890220,8830,8830,8830,8830,0
20231116,191300,189890220,8830,8830,8830,8830,0
20231116,191200,189890220,8830,8830,8830,8830,0
20231116,191100,189890220,8830,8830,8830,8830,0
20231116,191000,189890220,8830,8830,8830,8830,0
20231116,190900,189890220,8830,8830,8830,8830,0
20231116,190800,189890220,8830,8830,8830,8830,0
20231116,190700,189890220,8830,8830,8830,8830,0
20231116,190600,189890220,8830,8830,8830,8830,0
20231116,190500,189890220,8830,8830,8830,8830,360
20231116,190400,189890220,8830,8830,8830,8830,0
20231116,190300,189890220,8830,8830,8830,8830,0
20231116,190200,189890220,8830,8830,8830,8830,0
20231116,190100,189890220,8830,8830,8830,8830,0
20231116,190000,189890220,8830,8830,8830,8830,0
20231116,185900,189890220,8830,8830,8830,8830,0
20231116,185800,189890220,8830,8830,8830,8830,0
20231116,185700,189890220,8830,8830,8830,8830,0
20231116,185600,189890220,8830,8830,8830,8830,0
20231116,185500,189890220,8830,8830,8830,8830,0
20231116,185400,189890220,8830,8830,8830,8830,0
20231116,185300,189890220,8830,8830,8830,8830,0
20231116,185200,189890220,8830,8830,8830,8830,0
20231116,185100,189890220,8830,8830,8830,8830,0
20231116,185000,189890220,8830,8830,8830,8830,0
20231116,184900,189890220,8830,8830,8830,8830,0
20231116,184800,189890220,8830,8830,8830,8830,0
20231116,184700,189890220,8830,8830,8830,8830,0
20231116,184600,189890220,8830,8830,8830,8830,0
20231116,184500,189890220,8830,8830,8830,8830,0
20231116,184400,189890220,8830,8830,8830,8830,0
20231116,184300,189890220,8830,8830,8830,8830,0
20231116,184200,189890220,8830,8830,8830,8830,0
20231116,184100,189890220,8830,8830,8830,8830,0
20231116,184000,189890220,8830,8830,8830,8830,0
20231116,183900,189890220,8830,8830,8830,8830,0
20231116,183800,189890220,8830,8830,8830,8830,0
20231116,183700,189890220,8830,8830,8830,8830,0
20231116,183600,189890220,8830,8830,8830,8830,0
20231116,183500,189890220,8830,8830,8830,8830,360
20231116,183400,189890220,8830,8830,8830,8830,0
20231116,183300,189890220,8830,8830,8830,8830,0
20231116,183200,189890220,8830,8830,8830,8830,0
20231116,183100,189890220,8830,8830,8830,8830,0
20231116,183000,189890220,8830,8830,8830,8830,0
20231116,182900,189890220,8830,8830,8830,8830,0
20231116,182800,189890220,8830,8830,8830,8830,0
20231116,182700,189890220,8830,8830,8830,8830,0
20231116,182600,189890220,8830,8830,8830,8830,0
20231116,182500,189890220,8830,8830,8830,8830,0
20231116,182400,189890220,8830,8830,8830,8830,0
20231116,182300,189890220,8830,8830,8830,8830,0
20231116,182200,189890220,8830,8830,8830,8830,0
20231116,182100,189890220,8830,8830,8830,8830,0
20231116,182000,189890220,8830,8830,8830,8830,0
20231116,181900,189890220,8830,8830,8830,8830,0
20231116,181800,189890220,8830,8830,8830,8830,0
20231116,181700,189890220,8830,8830,8830,8830,0
20231116,181600,189890220,8830,8830,8830,8830,0
20231116,181500,189890220,8830,8830,8830,8830,0
20231116,181400,189890220,8830,8830,8830,8830,0
20231116,181300,189890220,8830,8830,8830,8830,0
20231116,181200,189890220,8830,8830,8830,8830,0
20231116,181100,189890220,8830,8830,8830,8830,0
20231116,181000,189890220,8830,8830,8830,8830,0
20231116,180900,189890220,8830,8830,8830,8830,0
20231116,180800,189890220,8830,8830,8830,8830,0
20231116,180700,189890220,8830,8830,8830,8830,0
20231116,180600,189890220,8830,8830,8830,8830,0
20231116,180500,189890220,8830,8830,8830,8830,360
20231116,180400,189890220,8830,8830,8830,8830,0
20231116,180300,189890220,8830,8830,8830,8830,0
20231116,180200,189890220,8830,8830,8830,8830,0
20231116,180100,189890220,8830,8830,8830,8830,0
20231116,180000,189890220,8830,8830,8830,8830,0
20231116,175900,189890220,8830,8830,8830,8830,0
20231116,175800,189890220,8830,8830,8830,8830,0
20231116,175700,189890220,8830,8830,8830,8830,0
20231116,175600,189890220,8830,8830,8830,8830,0
20231116,175500,189890220,8830,8830,8830,8830,0
20231116,175400,189890220,8830,8830,8830,8830,0
20231116,175300,189890220,8830,8830,8830,8830,0
20231116,175200,189890220,8830,8830,8830,8830,0
20231116,175100,189890220,8830,8830,8830,8830,0
20231116,175000,189890220,8830,8830,8830,8830,0
20231116,174900,189890220,8830,8830,8830,8830,0
20231116,174800,189890220,8830,8830,8830,8830,0
20231116,174700,189890220,8830,8830,8830,8830,0
20231116,174600,189890220,8830,8830,8830,8830,0
20231116,174500,189890220,8830,8830,8830,8830,0
20231116,174400,189890220,8830,8830,8830,8830,0
20231116,174300,189890220,8830,8830,8830,8830,0
20231116,174200,189890220,8830,8830,8830,8830,0
20231116,174100,189890220,8830,8830,8830,8830,0
20231116,174000,189890220,8830,8830,8830,8830,0
20231116,173900,189890220,8830,8830,8830,8830,0
20231116,173800,189890220,8830,8830,8830,8830,0
20231116,173700,189890220,8830,8830,8830,8830,0
20231116,173600,189890220,8830,8830,8830,8830,0
20231116,173500,189890220,8830,8830,8830,8830,360
20231116,173400,189890220,8830,8830,8830,8830,0
20231116,173300,189890220,8830,8830,8830,8830,0
20231116,173200,189890220,8830,8830,8830,8830,0
20231116,173100,189890220,8830,8830,8830,8830,0
20231116,173000,189890220,8830,8830,8830,8830,0
20231116,172900,189890220,8830,8830,8830,8830,0
20231116,172800,189890220,8830,8830,8830,8830,0
20231116,172700,189890220,8830,8830,8830,8830,0
20231116,172600,189890220,8830,8830,8830,8830,0
20231116,172500,189890220,8830,8830,8830,8830,0
20231116,172400,189890220,8830,8830,8830,8830,0
20231116,172300,189890220,8830,8830,8830,8830,0
20231116,172200,189890220,8830,8830,8830,8830,0
20231116,172100,189890220,8830,8830,8830,8830,0
20231116,172000,189890220,8830,8830,8830,8830,0
20231116,171900,189890220,8830,8830,8830,8830,0
20231116,171800,189890220,8830,8830,8830,8830,0
20231116,171700,189890220,8830,8830,8830,8830,0
20231116,171600,189890220,8830,8830,8830,8830,0
20231116,171500,189890220,8830,8830,8830,8830,0
20231116,171400,189890220,8830,8830,8830,8830,0
20231116,171300,189890220,8830,8830,8830,8830,0
20231116,171200,189890220,8830,8830,8830,8830,0
20231116,171100,189890220,8830,8830,8830,8830,0
20231116,171000,189890220,8830,8830,8830,8830,0
20231116,170900,189890220,8830,8830,8830,8830,0
20231116,170800,189890220,8830,8830,8830,8830,0
20231116,170700,189890220,8830,8830,8830,8830,0
20231116,170600,189890220,8830,8830,8830,8830,0
20231116,170500,189890220,8830,8830,8830,8830,360
20231116,170400,189890220,8830,8830,8830,8830,0
20231116,170300,189890220,8830,8830,8830,8830,0
20231116,170200,189890220,8830,8830,8830,8830,0
20231116,170100,189890220,8830,8830,8830,8830,0
20231116,170000,189890220,8830,8830,8830,8830,0
20231116,165900,189890220,8830,8830,8830,8830,0
20231116,165800,189890220,8830,8830,8830,8830,0
20231116,165700,189890220,8830,8830,8830,8830,0
20231116,165600,189890220,8830,8830,8830,8830,0
20231116,165500,189890220,8830,8830,8830,8830,0
20231116,165400,189890220,8830,8830,8830,8830,0
20231116,165300,189890220,8830,8830,8830,8830,0
20231116,165200,189890220,8830,8830,8830,8830,0
20231116,165100,189890220,8830,8830,8830,8830,0
20231116,165000,189890220,8830,8830,8830,8830,0
20231116,164900,189890220,8830,8830,8830,8830,0
20231116,164800,189890220,8830,8830,8830,8830,0
20231116,164700,189890220,8830,8830,8830,8830,0
20231116,164600,189890220,8830,8830,8830,8830,0
20231116,164500,189890220,8830,8830,8830,8830,0
20231116,164400,189890220,8830,8830,8830,8830,0
20231116,164300,189890220,8830,8830,8830,8830,0
20231116,164200,189890220,8830,8830,8830,8830,0
20231116,164100,189890220,8830,8830,8830,8830,0
20231116,164000,189890220,8830,8830,8830,8830,0
20231116,163900,189890220,8830,8830,8830,8830,0
20231116,163800,189890220,8830,8830,8830,8830,0
20231116,163700,189890220,8830,8830,8830,8830,0
20231116,163600,189890220,8830,8830,8830,8830,0
20231116,163500,189890220,8830,8830,8830,8830,360
20231116,163400,189890220,8830,8830,8830,8830,0
20231116,163300,189890220,8830,8830,8830,8830,0
20231116,163200,189890220,8830,8830,8830,8830,0
20231116,163100,189890220,8830,8830,8830,8830,0
20231116,163000,189890220,8830,8830,8830,8830,360
20231116,162900,186711420,8870,8870,8870,8870,0
20231116,162800,186711420,8870,8870,8870,8870,0
20231116,162700,186711420,8870,8870,8870,8870,0
20231116,162600,186711420,8870,8870,8870,8870,0
20231116,162500,186711420,8870,8870,8870,8870,0
20231116,162400,186711420,8870,8870,8870,8870,0
20231116,162300,186711420,8870,8870,8870,8870,0
20231116,162200,186711420,8870,8870,8870,8870,0
20231116,162100,186711420,8870,8870,8870,8870,0
20231116,162000,186711420,8870,8870,8870,8870,0
20231116,161900,186711420,8870,8870,8870,8870,0
20231116,161800,186711420,8870,8870,8870,8870,0
20231116,161700,186711420,8870,8870,8870,8870,0
20231116,161600,186711420,8870,8870,8870,8870,0
20231116,161500,186711420,8870,8870,8870,8870,0
20231116,161400,186711420,8870,8870,8870,8870,0
20231116,161300,186711420,8870,8870,8870,8870,0
20231116,161200,186711420,8870,8870,8870,8870,0
20231116,161100,186711420,8870,8870,8870,8870,1
20231116,161000,186702550,8880,8880,8880,8880,1
20231116,160900,186693670,8890,8880,8890,8880,2
20231116,160800,186675900,8820,8820,8820,8820,0
20231116,160700,186675900,8820,8820,8820,8820,0
20231116,160600,186675900,8820,8860,8860,8820,787
20231116,160500,179722900,8860,8860,8860,8860,0
20231116,160400,179722900,8860,8860,8860,8860,135
20231116,160300,178526800,8860,8870,8870,8860,112
20231116,160200,177534470,8900,8900,8900,8900,0
20231116,160100,177534470,8900,8900,8900,8900,0
20231116,160000,177534470,8900,8900,8900,8900,0
20231116,155900,177534470,8900,8890,8900,8890,50
20231116,155800,177089510,8900,8900,8900,8900,0
20231116,155700,177089510,8900,8900,8900,8900,0
20231116,155600,177089510,8900,8900,8900,8900,0
20231116,155500,177089510,8900,8900,8900,8900,0
20231116,155400,177089510,8900,8900,8900,8900,0
20231116,155300,177089510,8900,8900,8900,8900,0
20231116,155200,177089510,8900,8900,8900,8900,2
20231116,155100,177071710,8900,8900,8900,8900,1
20231116,155000,177062810,8860,8860,8860,8860,0
20231116,154900,177062810,8860,8860,8860,8860,0
20231116,154800,177062810,8860,8860,8860,8860,0
20231116,154700,177062810,8860,8890,8890,8860,27
20231116,154600,176823520,8900,8900,8900,8900,0
20231116,154500,176823520,8900,8900,8900,8900,0
20231116,154400,176823520,8900,8900,8900,8900,0
20231116,154300,176823520,8900,8900,8900,8900,0
20231116,154200,176823520,8900,8900,8900,8900,0
20231116,154100,176823520,8900,8900,8900,8900,0
20231116,154000,176823520,8900,8900,8900,8900,0
20231116,153900,176823520,8900,8900,8900,8900,0
20231116,153800,176823520,8900,8900,8900,8900,0
20231116,153700,176823520,8900,8900,8900,8900,1
20231116,153600,176814620,8880,8880,8880,8880,8
20231116,153500,176743580,8880,8880,8880,8880,1
20231116,153400,176734700,8850,8850,8850,8850,0
20231116,153300,176734700,8850,8880,8880,8850,250
20231116,153200,174515990,8880,8880,8880,8880,1
20231116,153100,174507110,8850,8850,8850,8850,0
20231116,153000,174507110,8850,8860,8860,8850,46
20231116,152900,174099620,8860,8860,8860,8860,0
20231116,152800,174099620,8860,8880,8880,8860,81
20231116,152700,173381400,8880,8880,8880,8880,0
20231116,152600,173381400,8880,8880,8880,8880,0
20231116,152500,173381400,8880,8880,8880,8880,0
20231116,152400,173381400,8880,8880,8880,8880,1
20231116,152300,173372520,8900,8900,8900,8900,0
20231116,152200,173372520,8900,8900,8900,8900,0
20231116,152100,173372520,8900,8900,8900,8900,0
20231116,152000,173372520,8900,8900,8900,8900,0
20231116,151900,173372520,8900,8900,8900,8900,0
20231116,151800,173372520,8900,8900,8900,8900,0
20231116,151700,173372520,8900,8900,8900,8900,0
20231116,151600,173372520,8900,8900,8900,8900,0
20231116,151500,173372520,8900,8900,8900,8900,0
20231116,151400,173372520,8900,8900,8900,8900,0
20231116,151300,173372520,8900,8900,8900,8900,0
20231116,151200,173372520,8900,8900,8900,8900,0
20231116,151100,173372520,8900,8900,8900,8900,0
20231116,151000,173372520,8900,8900,8900,8900,0
20231116,150900,173372520,8900,8900,8900,8900,0
20231116,150800,173372520,8900,8900,8900,8900,0
20231116,150700,173372520,8900,8900,8900,8900,0
20231116,150600,173372520,8900,8900,8900,8900,0
20231116,150500,173372520,8900,8900,8900,8900,0
20231116,150400,173372520,8900,8900,8900,8900,0
20231116,150300,173372520,8900,8900,8900,8900,1
20231116,150200,173363620,8870,8870,8870,8870,0
20231116,150100,173363620,8870,8870,8870,8870,0
20231116,150000,173363620,8870,8870,8870,8870,0
20231116,145900,173363620,8870,8870,8870,8870,3
20231116,145800,173337010,8870,8870,8870,8870,0
20231116,145700,173337010,8870,8870,8870,8870,0
20231116,145600,173337010,8870,8870,8870,8870,0
20231116,145500,173337010,8870,8870,8870,8870,298
20231116,145400,170693750,8870,8870,8870,8870,0
20231116,145300,170693750,8870,8870,8870,8870,2
20231116,145200,170676010,8870,8880,8880,8870,140
20231116,145100,169434150,8880,8880,8880,8880,0
20231116,145000,169434150,8880,8880,8880,8880,0
20231116,144900,169434150,8880,8880,8880,8880,5
20231116,144800,169389750,8880,8880,8880,8880,116
20231116,144700,168359670,8880,8880,8880,8880,14
20231116,144600,168235350,8880,8880,8880,8880,1
20231116,144500,168226470,8880,8880,8880,8880,0
20231116,144400,168226470,8880,8880,8880,8880,0
20231116,144300,168226470,8880,8880,8880,8880,0
20231116,144200,168226470,8880,8880,8880,8880,0
20231116,144100,168226470,8880,8880,8880,8880,0
20231116,144000,168226470,8880,8880,8880,8880,0
20231116,143900,168226470,8880,8880,8880,8880,80
20231116,143800,167516070,8900,8900,8900,8900,0
20231116,143700,167516070,8900,8900,8900,8900,1
20231116,143600,167507170,8890,8890,8890,8890,0
20231116,143500,167507170,8890,8890,8890,8890,0
20231116,143400,167507170,8890,8890,8890,8890,0
20231116,143300,167507170,8890,8890,8890,8890,6
20231116,143200,167453830,8900,8900,8900,8900,0
20231116,143100,167453830,8900,8900,8900,8900,0
20231116,143000,167453830,8900,8900,8900,8900,0
20231116,142900,167453830,8900,8900,8900,8900,0
20231116,142800,167453830,8900,8900,8900,8900,0
20231116,142700,167453830,8900,8900,8900,8900,0
20231116,142600,167453830,8900,8900,8900,8900,0
20231116,142500,167453830,8900,8900,8900,8900,131
20231116,142400,166287930,8900,8900,8900,8900,0
20231116,142300,166287930,8900,8900,8900,8900,0
20231116,142200,166287930,8900,8900,8900,8900,0
20231116,142100,166287930,8900,8900,8900,8900,0
20231116,142000,166287930,8900,8900,8900,8900,0
20231116,141900,166287930,8900,8900,8900,8900,0
20231116,141800,166287930,8900,8900,8900,8900,0
20231116,141700,166287930,8900,8900,8900,8900,0
20231116,141600,166287930,8900,8900,8900,8900,0
20231116,141500,166287930,8900,8900,8900,8900,0
20231116,141400,166287930,8900,8900,8900,8900,0
20231116,141300,166287930,8900,8900,8900,8900,0
20231116,141200,166287930,8900,8900,8900,8900,1
20231116,141100,166279030,8850,8850,8850,8850,0
20231116,141000,166279030,8850,8850,8850,8850,0
20231116,140900,166279030,8850,8850,8850,8850,0
20231116,140800,166279030,8850,8850,8850,8850,18
20231116,140700,166119730,8850,8850,8850,8850,0
20231116,140600,166119730,8850,8850,8850,8850,0
20231116,140500,166119730,8850,8850,8850,8850,50
20231116,140400,165677230,8850,8900,8900,8850,138
20231116,140300,164454480,8870,8870,8870,8870,0
20231116,140200,164454480,8870,8890,8890,8870,20
20231116,140100,164277050,8900,8890,8900,8870,21
20231116,140000,164090720,8900,8900,8900,8900,0
20231116,135900,164090720,8900,8900,8900,8900,0
20231116,135800,164090720,8900,8900,8900,8900,0
20231116,135700,164090720,8900,8900,8900,8900,0
20231116,135600,164090720,8900,8880,8900,8880,79
20231116,135500,163389180,8870,8870,8870,8870,11
20231116,135400,163291610,8870,8870,8870,8870,0
20231116,135300,163291610,8870,8880,8880,8870,156
20231116,135200,161906380,8880,8880,8880,8880,3
20231116,135100,161879740,8890,8890,8890,8890,0
20231116,135000,161879740,8890,8890,8890,8890,91
20231116,134900,161070750,8900,8900,8900,8900,0
20231116,134800,161070750,8900,8900,8900,8900,0
20231116,134700,161070750,8900,8900,8900,8900,0
20231116,134600,161070750,8900,8900,8900,8900,12
20231116,134500,160963950,8910,8910,8910,8910,0
20231116,134400,160963950,8910,8910,8910,8910,0
20231116,134300,160963950,8910,8910,8910,8910,0
20231116,134200,160963950,8910,8910,8910,8910,0
20231116,134100,160963950,8910,8910,8910,8910,0
20231116,134000,160963950,8910,8910,8910,8910,0
20231116,133900,160963950,8910,8910,8910,8910,0
20231116,133800,160963950,8910,8910,8910,8910,0
20231116,133700,160963950,8910,8910,8910,8910,0
20231116,133600,160963950,8910,8910,8910,8910,0
20231116,133500,160963950,8910,8910,8910,8910,1
20231116,133400,160955040,8900,8900,8900,8900,2
20231116,133300,160937240,8880,8880,8880,8880,0
20231116,133200,160937240,8880,8880,8880,8880,0
20231116,133100,160937240,8880,8880,8880,8880,0
20231116,133000,160937240,8880,8880,8880,8880,0
20231116,132900,160937240,8880,8880,8880,8880,0
20231116,132800,160937240,8880,8900,8900,8880,45
20231116,132700,160537390,8920,8920,8920,8920,0
20231116,132600,160537390,8920,8900,8920,8900,105
20231116,132500,159600810,8920,8920,8920,8920,0
20231116,132400,159600810,8920,8920,8920,8920,1
20231116,132300,159591890,8940,8940,8940,8940,0
20231116,132200,159591890,8940,8940,8940,8940,0
20231116,132100,159591890,8940,8940,8940,8940,0
20231116,132000,159591890,8940,8940,8940,8940,0
20231116,131900,159591890,8940,8940,8940,8940,0
20231116,131800,159591890,8940,8940,8940,8940,0
20231116,131700,159591890,8940,8940,8940,8940,0
20231116,131600,159591890,8940,8940,8940,8940,1
20231116,131500,159582950,8870,8880,8880,8870,12
20231116,131400,159476500,8870,8870,8870,8870,122
20231116,131300,158394360,8890,8900,8900,8890,250
20231116,131200,156171220,8880,8940,8940,8880,500
20231116,131100,151721980,9000,8930,9000,8930,1000
20231116,131000,142766870,8860,8880,8900,8860,600
20231116,130900,137449410,8940,8900,8940,8900,500
20231116,130800,132984020,8880,8880,8880,8880,9
20231116,130700,132904100,8850,8850,8850,8850,0
20231116,130600,132904100,8850,8850,8860,8850,251
20231116,130500,130682220,8850,8890,8940,8850,1400
20231116,130400,118220730,8890,8840,8890,8840,3
20231116,130300,118194160,8840,8850,8850,8840,68
20231116,130200,117593030,8840,8840,8840,8840,0
20231116,130100,117593030,8840,8840,8840,8840,0
20231116,130000,117593030,8840,8840,8840,8840,0
20231116,125900,117593030,8840,8840,8840,8840,0
20231116,125800,117593030,8840,8900,8930,8840,900
20231116,125700,109602570,8840,8850,8850,8840,316
20231116,125600,106809020,8860,8900,8910,8860,226
20231116,125500,104802170,8900,8890,8900,8890,300
20231116,125400,102134170,8860,8860,8860,8860,0
20231116,125300,102134170,8860,8860,8860,8860,1
20231116,125200,102125310,8830,8830,8830,8830,0
20231116,125100,102125310,8830,8870,8870,8830,500
20231116,125000,97706310,8870,8880,8900,8870,485
20231116,124900,93400010,8880,8870,8880,8870,500
20231116,124800,88962010,8860,8840,8860,8840,300
20231116,124700,86307010,8850,8840,8850,8840,200
20231116,124600,84538010,8870,8870,8870,8870,0
20231116,124500,84538010,8870,8870,8870,8870,13
20231116,124400,84422700,8840,8840,8840,8840,0
20231116,124300,84422700,8840,8840,8840,8840,0
20231116,124200,84422700,8840,8840,8840,8840,0
20231116,124100,84422700,8840,8840,8840,8840,0
20231116,124000,84422700,8840,8840,8840,8840,0
20231116,123900,84422700,8840,8860,8860,8840,152
20231116,123800,83078420,8860,8860,8860,8860,0
20231116,123700,83078420,8860,8860,8860,8860,1
20231116,123600,83069560,8860,8860,8860,8860,0
20231116,123500,83069560,8860,8860,8860,8860,0
20231116,123400,83069560,8860,8860,8860,8860,0
20231116,123300,83069560,8860,8860,8860,8860,0
20231116,123200,83069560,8860,8880,8880,8860,51
20231116,123100,82616700,8880,8880,8880,8880,0
20231116,123000,82616700,8880,8880,8880,8880,0
20231116,122900,82616700,8880,8880,8880,8880,0
20231116,122800,82616700,8880,8880,8880,8880,0
20231116,122700,82616700,8880,8880,8880,8880,96
20231116,122600,81764220,8880,8880,8880,8880,0
20231116,122500,81764220,8880,8880,8880,8880,48
20231116,122400,81337980,8880,8880,8880,8880,0
20231116,122300,81337980,8880,8880,8880,8880,145
20231116,122200,80050380,8880,8880,8880,8880,211
20231116,122100,78176700,8880,8880,8880,8880,0
20231116,122000,78176700,8880,8880,8880,8880,88
20231116,121900,77395260,8880,8880,8880,8880,101
20231116,121800,76498380,8880,8880,8880,8880,0
20231116,121700,76498380,8880,8880,8880,8880,0
20231116,121600,76498380,8880,8880,8880,8880,179
20231116,121500,74908860,8880,8880,8880,8880,0
20231116,121400,74908860,8880,8880,8880,8880,0
20231116,121300,74908860,8880,8880,8880,8880,6
20231116,121200,74855580,8880,8880,8880,8880,0
20231116,121100,74855580,8880,8880,8880,8880,0
20231116,121000,74855580,8880,8880,8880,8880,0
20231116,120900,74855580,8880,8880,8880,8880,5
20231116,120800,74811180,8860,8860,8860,8860,0
20231116,120700,74811180,8860,8860,8860,8860,0
20231116,120600,74811180,8860,8860,8860,8860,0
20231116,120500,74811180,8860,8860,8860,8860,0
20231116,120400,74811180,8860,8860,8860,8860,0
20231116,120300,74811180,8860,8860,8860,8860,0
20231116,120200,74811180,8860,8860,8860,8860,40
20231116,120100,74456780,8880,8870,8880,8870,500
20231116,120000,70019780,8860,8860,8860,8860,65
20231116,115900,69443880,8850,8850,8850,8850,0
20231116,115800,69443880,8850,8850,8850,8850,0
20231116,115700,69443880,8850,8850,8850,8850,0
20231116,115600,69443880,8850,8850,8850,8850,0
20231116,115500,69443880,8850,8850,8850,8850,0
20231116,115400,69443880,8850,8850,8850,8850,0
20231116,115300,69443880,8850,8850,8850,8850,0
20231116,115200,69443880,8850,8850,8850,8850,650
20231116,115100,63691380,8830,8830,8830,8830,0
20231116,115000,63691380,8830,8830,8830,8830,0
20231116,114900,63691380,8830,8830,8830,8830,0
20231116,114800,63691380,8830,8830,8830,8830,0
20231116,114700,63691380,8830,8830,8830,8830,0
20231116,114600,63691380,8830,8830,8830,8830,0
20231116,114500,63691380,8830,8830,8830,8830,0
20231116,114400,63691380,8830,8830,8830,8830,0
20231116,114300,63691380,8830,8830,8830,8830,0
20231116,114200,63691380,8830,8830,8830,8830,0
20231116,114100,63691380,8830,8830,8830,8830,0
20231116,114000,63691380,8830,8830,8830,8830,0
20231116,113900,63691380,8830,8830,8830,8830,0
20231116,113800,63691380,8830,8830,8830,8830,0
20231116,113700,63691380,8830,8830,8830,8830,0
20231116,113600,63691380,8830,8830,8830,8830,0
20231116,113500,63691380,8830,8830,8830,8830,0
20231116,113400,63691380,8830,8830,8830,8830,0
20231116,113300,63691380,8830,8830,8830,8830,2
20231116,113200,63673720,8860,8860,8860,8860,0
20231116,113100,63673720,8860,8860,8860,8860,0
20231116,113000,63673720,8860,8860,8860,8860,0
20231116,112900,63673720,8860,8860,8860,8860,0
20231116,112800,63673720,8860,8860,8860,8860,0
20231116,112700,63673720,8860,8860,8860,8860,0
20231116,112600,63673720,8860,8860,8860,8860,0
20231116,112500,63673720,8860,8860,8860,8860,0
20231116,112400,63673720,8860,8860,8860,8860,0
20231116,112300,63673720,8860,8860,8860,8860,28
20231116,112200,63425640,8860,8860,8860,8860,0
20231116,112100,63425640,8860,8860,8860,8860,0
20231116,112000,63425640,8860,8860,8860,8860,0
20231116,111900,63425640,8860,8860,8860,8860,0
20231116,111800,63425640,8860,8860,8860,8860,0
20231116,111700,63425640,8860,8860,8860,8860,0
20231116,111600,63425640,8860,8860,8860,8860,100
20231116,111500,62539640,8800,8800,8800,8800,0
20231116,111400,62539640,8800,8800,8800,8800,0
20231116,111300,62539640,8800,8800,8800,8800,0
20231116,111200,62539640,8800,8800,8800,8800,0
20231116,111100,62539640,8800,8800,8800,8800,0
20231116,111000,62539640,8800,8800,8800,8800,0
20231116,110900,62539640,8800,8800,8800,8800,0
20231116,110800,62539640,8800,8800,8800,8800,67
20231116,110700,61950040,8790,8790,8790,8790,0
20231116,110600,61950040,8790,8790,8790,8790,0
20231116,110500,61950040,8790,8820,8820,8790,1128
20231116,110400,52022520,8820,8840,8840,8820,400
20231116,110300,48493070,8850,8850,8850,8850,0
20231116,110200,48493070,8850,8850,8850,8850,0
20231116,110100,48493070,8850,8850,8850,8850,17
20231116,110000,48342620,8850,8850,8850,8850,0
20231116,105900,48342620,8850,8850,8850,8850,0
20231116,105800,48342620,8850,8850,8850,8850,2
20231116,105700,48324920,8850,8850,8850,8850,0
20231116,105600,48324920,8850,8850,8850,8850,71
20231116,105500,47696570,8860,8860,8860,8860,0
20231116,105400,47696570,8860,8860,8860,8860,0
20231116,105300,47696570,8860,8860,8860,8860,0
20231116,105200,47696570,8860,8860,8860,8860,0
20231116,105100,47696570,8860,8860,8860,8860,0
20231116,105000,47696570,8860,8860,8860,8860,0
20231116,104900,47696570,8860,8860,8860,8860,2
20231116,104800,47678850,8840,8840,8840,8840,0
20231116,104700,47678850,8840,8840,8840,8840,0
20231116,104600,47678850,8840,8840,8840,8840,0
20231116,104500,47678850,8840,8840,8840,8840,0
20231116,104400,47678850,8840,8840,8840,8840,0
20231116,104300,47678850,8840,8840,8840,8840,0
20231116,104200,47678850,8840,8840,8840,8840,10
20231116,104100,47590450,8860,8850,8860,8850,3
20231116,104000,47563890,8850,8850,8850,8850,8
20231116,103900,47493090,8850,8850,8850,8850,0
20231116,103800,47493090,8850,8850,8850,8850,0
20231116,103700,47493090,8850,8850,8850,8850,2
20231116,103600,47475390,8860,8860,8860,8860,0
20231116,103500,47475390,8860,8860,8860,8860,0
20231116,103400,47475390,8860,8860,8860,8860,6
20231116,103300,47422230,8860,8860,8860,8860,0
20231116,103200,47422230,8860,8860,8860,8860,0
20231116,103100,47422230,8860,8860,8860,8860,0
20231116,103000,47422230,8860,8860,8860,8860,54
20231116,102900,46943790,8860,8860,8860,8860,0
20231116,102800,46943790,8860,8860,8860,8860,0
20231116,102700,46943790,8860,8860,8860,8860,0
20231116,102600,46943790,8860,8860,8860,8860,40
20231116,102500,46589390,8860,8860,8860,8860,0
20231116,102400,46589390,8860,8850,8860,8850,43
20231116,102300,46208810,8860,8850,8860,8850,107
20231116,102200,45261850,8850,8840,8850,8840,116
20231116,102100,44235260,8840,8840,8840,8840,3
20231116,102000,44208740,8840,8840,8840,8840,0
20231116,101900,44208740,8840,8850,8850,8840,71
20231116,101800,43581090,8840,8840,8840,8840,8
20231116,101700,43510370,8850,8850,8850,8850,0
20231116,101600,43510370,8850,8850,8850,8850,60
20231116,101500,42979370,8830,8810,8850,8810,420
20231116,101400,39272410,8790,8800,8800,8790,234
20231116,101300,37215320,8800,8820,8820,8800,390
20231116,101200,33779970,8860,8860,8860,8860,1
20231116,101100,33771110,8880,8810,8880,8810,638
20231116,101000,28132920,8820,8820,8820,8820,6
20231116,100900,28080000,8880,8880,8880,8880,0
20231116,100800,28080000,8880,8870,8880,8870,20
20231116,100700,27902500,8900,8830,8900,8830,1495
20231116,100600,14632030,8820,8800,8820,8780,255
20231116,100500,12388020,8780,8780,8780,8780,0
20231116,100400,12388020,8780,8790,8790,8780,190
20231116,100300,10718810,8800,8810,8810,8800,68
20231116,100200,10120400,8800,8800,8800,8800,33
20231116,100100,9830000,8800,8800,8800,8800,50
20231116,100000,9390000,8800,8800,8800,8800,840