KissMeData/109860/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,200400,235177850,9510,9510,9510,9510,32
20231116,200300,235177850,9510,9510,9510,9510,0
20231116,200200,235177850,9510,9510,9510,9510,0
20231116,200100,235177850,9510,9510,9510,9510,0
20231116,200000,235177850,9510,9510,9510,9510,0
20231116,195900,235177850,9510,9510,9510,9510,0
20231116,195800,235177850,9510,9510,9510,9510,0
20231116,195700,235177850,9510,9510,9510,9510,0
20231116,195600,235177850,9510,9510,9510,9510,0
20231116,195500,235177850,9510,9510,9510,9510,0
20231116,195400,235177850,9510,9510,9510,9510,0
20231116,195300,235177850,9510,9510,9510,9510,0
20231116,195200,235177850,9510,9510,9510,9510,0
20231116,195100,235177850,9510,9510,9510,9510,0
20231116,195000,235177850,9510,9510,9510,9510,0
20231116,194900,235177850,9510,9510,9510,9510,0
20231116,194800,235177850,9510,9510,9510,9510,0
20231116,194700,235177850,9510,9510,9510,9510,0
20231116,194600,235177850,9510,9510,9510,9510,0
20231116,194500,235177850,9510,9510,9510,9510,0
20231116,194400,235177850,9510,9510,9510,9510,0
20231116,194300,235177850,9510,9510,9510,9510,0
20231116,194200,235177850,9510,9510,9510,9510,0
20231116,194100,235177850,9510,9510,9510,9510,0
20231116,194000,235177850,9510,9510,9510,9510,0
20231116,193900,235177850,9510,9510,9510,9510,0
20231116,193800,235177850,9510,9510,9510,9510,0
20231116,193700,235177850,9510,9510,9510,9510,0
20231116,193600,235177850,9510,9510,9510,9510,0
20231116,193500,235177850,9510,9510,9510,9510,0
20231116,193400,235177850,9510,9510,9510,9510,32
20231116,193300,235177850,9510,9510,9510,9510,0
20231116,193200,235177850,9510,9510,9510,9510,0
20231116,193100,235177850,9510,9510,9510,9510,0
20231116,193000,235177850,9510,9510,9510,9510,0
20231116,192900,235177850,9510,9510,9510,9510,0
20231116,192800,235177850,9510,9510,9510,9510,0
20231116,192700,235177850,9510,9510,9510,9510,0
20231116,192600,235177850,9510,9510,9510,9510,0
20231116,192500,235177850,9510,9510,9510,9510,0
20231116,192400,235177850,9510,9510,9510,9510,0
20231116,192300,235177850,9510,9510,9510,9510,0
20231116,192200,235177850,9510,9510,9510,9510,0
20231116,192100,235177850,9510,9510,9510,9510,0
20231116,192000,235177850,9510,9510,9510,9510,0
20231116,191900,235177850,9510,9510,9510,9510,0
20231116,191800,235177850,9510,9510,9510,9510,0
20231116,191700,235177850,9510,9510,9510,9510,0
20231116,191600,235177850,9510,9510,9510,9510,0
20231116,191500,235177850,9510,9510,9510,9510,0
20231116,191400,235177850,9510,9510,9510,9510,0
20231116,191300,235177850,9510,9510,9510,9510,0
20231116,191200,235177850,9510,9510,9510,9510,0
20231116,191100,235177850,9510,9510,9510,9510,0
20231116,191000,235177850,9510,9510,9510,9510,0
20231116,190900,235177850,9510,9510,9510,9510,0
20231116,190800,235177850,9510,9510,9510,9510,0
20231116,190700,235177850,9510,9510,9510,9510,0
20231116,190600,235177850,9510,9510,9510,9510,0
20231116,190500,235177850,9510,9510,9510,9510,0
20231116,190400,235177850,9510,9510,9510,9510,32
20231116,190300,235177850,9510,9510,9510,9510,0
20231116,190200,235177850,9510,9510,9510,9510,0
20231116,190100,235177850,9510,9510,9510,9510,0
20231116,190000,235177850,9510,9510,9510,9510,0
20231116,185900,235177850,9510,9510,9510,9510,0
20231116,185800,235177850,9510,9510,9510,9510,0
20231116,185700,235177850,9510,9510,9510,9510,0
20231116,185600,235177850,9510,9510,9510,9510,0
20231116,185500,235177850,9510,9510,9510,9510,0
20231116,185400,235177850,9510,9510,9510,9510,0
20231116,185300,235177850,9510,9510,9510,9510,0
20231116,185200,235177850,9510,9510,9510,9510,0
20231116,185100,235177850,9510,9510,9510,9510,0
20231116,185000,235177850,9510,9510,9510,9510,0
20231116,184900,235177850,9510,9510,9510,9510,0
20231116,184800,235177850,9510,9510,9510,9510,0
20231116,184700,235177850,9510,9510,9510,9510,0
20231116,184600,235177850,9510,9510,9510,9510,0
20231116,184500,235177850,9510,9510,9510,9510,0
20231116,184400,235177850,9510,9510,9510,9510,0
20231116,184300,235177850,9510,9510,9510,9510,0
20231116,184200,235177850,9510,9510,9510,9510,0
20231116,184100,235177850,9510,9510,9510,9510,0
20231116,184000,235177850,9510,9510,9510,9510,0
20231116,183900,235177850,9510,9510,9510,9510,0
20231116,183800,235177850,9510,9510,9510,9510,0
20231116,183700,235177850,9510,9510,9510,9510,0
20231116,183600,235177850,9510,9510,9510,9510,0
20231116,183500,235177850,9510,9510,9510,9510,0
20231116,183400,235177850,9510,9510,9510,9510,32
20231116,183300,235177850,9510,9510,9510,9510,0
20231116,183200,235177850,9510,9510,9510,9510,0
20231116,183100,235177850,9510,9510,9510,9510,0
20231116,183000,235177850,9510,9510,9510,9510,0
20231116,182900,235177850,9510,9510,9510,9510,0
20231116,182800,235177850,9510,9510,9510,9510,0
20231116,182700,235177850,9510,9510,9510,9510,0
20231116,182600,235177850,9510,9510,9510,9510,0
20231116,182500,235177850,9510,9510,9510,9510,0
20231116,182400,235177850,9510,9510,9510,9510,0
20231116,182300,235177850,9510,9510,9510,9510,0
20231116,182200,235177850,9510,9510,9510,9510,0
20231116,182100,235177850,9510,9510,9510,9510,0
20231116,182000,235177850,9510,9510,9510,9510,0
20231116,181900,235177850,9510,9510,9510,9510,0
20231116,181800,235177850,9510,9510,9510,9510,0
20231116,181700,235177850,9510,9510,9510,9510,0
20231116,181600,235177850,9510,9510,9510,9510,0
20231116,181500,235177850,9510,9510,9510,9510,0
20231116,181400,235177850,9510,9510,9510,9510,0
20231116,181300,235177850,9510,9510,9510,9510,0
20231116,181200,235177850,9510,9510,9510,9510,0
20231116,181100,235177850,9510,9510,9510,9510,0
20231116,181000,235177850,9510,9510,9510,9510,0
20231116,180900,235177850,9510,9510,9510,9510,0
20231116,180800,235177850,9510,9510,9510,9510,0
20231116,180700,235177850,9510,9510,9510,9510,0
20231116,180600,235177850,9510,9510,9510,9510,0
20231116,180500,235177850,9510,9510,9510,9510,0
20231116,180400,235177850,9510,9510,9510,9510,32
20231116,180300,235177850,9510,9510,9510,9510,0
20231116,180200,235177850,9510,9510,9510,9510,0
20231116,180100,235177850,9510,9510,9510,9510,0
20231116,180000,235177850,9510,9510,9510,9510,0
20231116,175900,235177850,9510,9510,9510,9510,0
20231116,175800,235177850,9510,9510,9510,9510,0
20231116,175700,235177850,9510,9510,9510,9510,0
20231116,175600,235177850,9510,9510,9510,9510,0
20231116,175500,235177850,9510,9510,9510,9510,0
20231116,175400,235177850,9510,9510,9510,9510,0
20231116,175300,235177850,9510,9510,9510,9510,0
20231116,175200,235177850,9510,9510,9510,9510,0
20231116,175100,235177850,9510,9510,9510,9510,0
20231116,175000,235177850,9510,9510,9510,9510,0
20231116,174900,235177850,9510,9510,9510,9510,0
20231116,174800,235177850,9510,9510,9510,9510,0
20231116,174700,235177850,9510,9510,9510,9510,0
20231116,174600,235177850,9510,9510,9510,9510,0
20231116,174500,235177850,9510,9510,9510,9510,0
20231116,174400,235177850,9510,9510,9510,9510,0
20231116,174300,235177850,9510,9510,9510,9510,0
20231116,174200,235177850,9510,9510,9510,9510,0
20231116,174100,235177850,9510,9510,9510,9510,0
20231116,174000,235177850,9510,9510,9510,9510,0
20231116,173900,235177850,9510,9510,9510,9510,0
20231116,173800,235177850,9510,9510,9510,9510,0
20231116,173700,235177850,9510,9510,9510,9510,0
20231116,173600,235177850,9510,9510,9510,9510,0
20231116,173500,235177850,9510,9510,9510,9510,0
20231116,173400,235177850,9510,9510,9510,9510,32
20231116,173300,235177850,9510,9510,9510,9510,0
20231116,173200,235177850,9510,9510,9510,9510,0
20231116,173100,235177850,9510,9510,9510,9510,0
20231116,173000,235177850,9510,9510,9510,9510,0
20231116,172900,235177850,9510,9510,9510,9510,0
20231116,172800,235177850,9510,9510,9510,9510,0
20231116,172700,235177850,9510,9510,9510,9510,0
20231116,172600,235177850,9510,9510,9510,9510,0
20231116,172500,235177850,9510,9510,9510,9510,0
20231116,172400,235177850,9510,9510,9510,9510,0
20231116,172300,235177850,9510,9510,9510,9510,0
20231116,172200,235177850,9510,9510,9510,9510,0
20231116,172100,235177850,9510,9510,9510,9510,0
20231116,172000,235177850,9510,9510,9510,9510,0
20231116,171900,235177850,9510,9510,9510,9510,0
20231116,171800,235177850,9510,9510,9510,9510,0
20231116,171700,235177850,9510,9510,9510,9510,0
20231116,171600,235177850,9510,9510,9510,9510,0
20231116,171500,235177850,9510,9510,9510,9510,0
20231116,171400,235177850,9510,9510,9510,9510,0
20231116,171300,235177850,9510,9510,9510,9510,0
20231116,171200,235177850,9510,9510,9510,9510,0
20231116,171100,235177850,9510,9510,9510,9510,0
20231116,171000,235177850,9510,9510,9510,9510,0
20231116,170900,235177850,9510,9510,9510,9510,0
20231116,170800,235177850,9510,9510,9510,9510,0
20231116,170700,235177850,9510,9510,9510,9510,0
20231116,170600,235177850,9510,9510,9510,9510,0
20231116,170500,235177850,9510,9510,9510,9510,0
20231116,170400,235177850,9510,9510,9510,9510,32
20231116,170300,235177850,9510,9510,9510,9510,0
20231116,170200,235177850,9510,9510,9510,9510,0
20231116,170100,235177850,9510,9510,9510,9510,0
20231116,170000,235177850,9510,9510,9510,9510,0
20231116,165900,235177850,9510,9510,9510,9510,0
20231116,165800,235177850,9510,9510,9510,9510,0
20231116,165700,235177850,9510,9510,9510,9510,0
20231116,165600,235177850,9510,9510,9510,9510,0
20231116,165500,235177850,9510,9510,9510,9510,0
20231116,165400,235177850,9510,9510,9510,9510,0
20231116,165300,235177850,9510,9510,9510,9510,0
20231116,165200,235177850,9510,9510,9510,9510,0
20231116,165100,235177850,9510,9510,9510,9510,0
20231116,165000,235177850,9510,9510,9510,9510,0
20231116,164900,235177850,9510,9510,9510,9510,0
20231116,164800,235177850,9510,9510,9510,9510,0
20231116,164700,235177850,9510,9510,9510,9510,0
20231116,164600,235177850,9510,9510,9510,9510,0
20231116,164500,235177850,9510,9510,9510,9510,0
20231116,164400,235177850,9510,9510,9510,9510,0
20231116,164300,235177850,9510,9510,9510,9510,0
20231116,164200,235177850,9510,9510,9510,9510,0
20231116,164100,235177850,9510,9510,9510,9510,0
20231116,164000,235177850,9510,9510,9510,9510,0
20231116,163900,235177850,9510,9510,9510,9510,0
20231116,163800,235177850,9510,9510,9510,9510,0
20231116,163700,235177850,9510,9510,9510,9510,0
20231116,163600,235177850,9510,9510,9510,9510,0
20231116,163500,235177850,9510,9510,9510,9510,0
20231116,163400,235177850,9510,9510,9510,9510,32
20231116,163300,235177850,9510,9510,9510,9510,0
20231116,163200,235177850,9510,9510,9510,9510,0
20231116,163100,235177850,9510,9510,9510,9510,0
20231116,163000,235177850,9510,9510,9510,9510,32
20231116,162900,234873530,9510,9510,9510,9510,0
20231116,162800,234873530,9510,9510,9510,9510,0
20231116,162700,234873530,9510,9510,9510,9510,0
20231116,162600,234873530,9510,9510,9510,9510,0
20231116,162500,234873530,9510,9510,9510,9510,0
20231116,162400,234873530,9510,9510,9510,9510,0
20231116,162300,234873530,9510,9510,9510,9510,0
20231116,162200,234873530,9510,9510,9510,9510,0
20231116,162100,234873530,9510,9510,9510,9510,0
20231116,162000,234873530,9510,9510,9510,9510,0
20231116,161900,234873530,9510,9510,9510,9510,0
20231116,161800,234873530,9510,9510,9510,9510,0
20231116,161700,234873530,9510,9510,9510,9510,0
20231116,161600,234873530,9510,9510,9510,9510,0
20231116,161500,234873530,9510,9510,9510,9510,11
20231116,161400,234768920,9520,9520,9520,9520,0
20231116,161300,234768920,9520,9520,9520,9520,0
20231116,161200,234768920,9520,9520,9520,9520,0
20231116,161100,234768920,9520,9520,9520,9520,0
20231116,161000,234768920,9520,9520,9520,9520,0
20231116,160900,234768920,9520,9520,9520,9520,0
20231116,160800,234768920,9520,9520,9520,9520,0
20231116,160700,234768920,9520,9520,9520,9520,0
20231116,160600,234768920,9520,9520,9520,9520,0
20231116,160500,234768920,9520,9520,9520,9520,0
20231116,160400,234768920,9520,9520,9520,9520,926
20231116,160300,225953400,9520,9520,9520,9520,50
20231116,160200,225477400,9520,9520,9520,9520,220
20231116,160100,223383000,9530,9530,9530,9530,0
20231116,160000,223383000,9530,9530,9530,9530,0
20231116,155900,223383000,9530,9530,9530,9530,0
20231116,155800,223383000,9530,9530,9530,9530,200
20231116,155700,221477000,9530,9530,9530,9530,50
20231116,155600,221000500,9530,9510,9530,9500,244
20231116,155500,218680680,9500,9500,9500,9500,0
20231116,155400,218680680,9500,9500,9500,9500,0
20231116,155300,218680680,9500,9500,9500,9500,0
20231116,155200,218680680,9500,9500,9500,9500,0
20231116,155100,218680680,9500,9500,9500,9500,6
20231116,155000,218623680,9510,9510,9510,9510,200
20231116,154900,216721680,9510,9510,9510,9510,210
20231116,154800,214724580,9510,9510,9510,9510,0
20231116,154700,214724580,9510,9510,9510,9510,0
20231116,154600,214724580,9510,9510,9510,9510,0
20231116,154500,214724580,9510,9510,9510,9510,0
20231116,154400,214724580,9510,9510,9510,9510,0
20231116,154300,214724580,9510,9510,9510,9510,7
20231116,154200,214658010,9490,9490,9490,9490,600
20231116,154100,208964010,9490,9490,9490,9490,0
20231116,154000,208964010,9490,9490,9490,9490,0
20231116,153900,208964010,9490,9490,9490,9490,1000
20231116,153800,199474010,9490,9490,9490,9490,0
20231116,153700,199474010,9490,9490,9490,9490,21
20231116,153600,199274720,9490,9490,9490,9490,0
20231116,153500,199274720,9490,9490,9490,9490,579
20231116,153400,193780010,9490,9490,9490,9490,0
20231116,153300,193780010,9490,9490,9490,9490,0
20231116,153200,193780010,9490,9490,9490,9490,0
20231116,153100,193780010,9490,9490,9500,9490,542
20231116,153000,188631220,9480,9490,9490,9480,92
20231116,152900,187758260,9470,9470,9470,9470,0
20231116,152800,187758260,9470,9470,9470,9470,0
20231116,152700,187758260,9470,9470,9470,9470,0
20231116,152600,187758260,9470,9470,9470,9470,0
20231116,152500,187758260,9470,9470,9470,9470,0
20231116,152400,187758260,9470,9470,9470,9470,0
20231116,152300,187758260,9470,9480,9480,9470,355
20231116,152200,184393340,9500,9500,9500,9500,0
20231116,152100,184393340,9500,9500,9500,9500,0
20231116,152000,184393340,9500,9500,9500,9500,0
20231116,151900,184393340,9500,9500,9500,9500,15
20231116,151800,184250840,9480,9480,9480,9480,0
20231116,151700,184250840,9480,9490,9500,9480,113
20231116,151600,183178430,9480,9480,9480,9480,0
20231116,151500,183178430,9480,9480,9480,9480,180
20231116,151400,181472030,9480,9470,9480,9470,477
20231116,151300,176953140,9470,9470,9470,9470,0
20231116,151200,176953140,9470,9470,9470,9470,100
20231116,151100,176006140,9450,9450,9450,9450,199
20231116,151000,174125590,9470,9470,9470,9470,0
20231116,150900,174125590,9470,9470,9470,9470,0
20231116,150800,174125590,9470,9470,9470,9470,0
20231116,150700,174125590,9470,9470,9470,9470,0
20231116,150600,174125590,9470,9460,9470,9460,1120
20231116,150500,163529190,9410,9410,9410,9410,0
20231116,150400,163529190,9410,9410,9410,9410,0
20231116,150300,163529190,9410,9410,9410,9410,100
20231116,150200,162588190,9470,9470,9470,9470,0
20231116,150100,162588190,9470,9470,9470,9470,0
20231116,150000,162588190,9470,9470,9470,9470,0
20231116,145900,162588190,9470,9470,9470,9470,0
20231116,145800,162588190,9470,9470,9470,9470,0
20231116,145700,162588190,9470,9470,9470,9470,0
20231116,145600,162588190,9470,9470,9470,9470,0
20231116,145500,162588190,9470,9470,9470,9470,0
20231116,145400,162588190,9470,9470,9470,9470,0
20231116,145300,162588190,9470,9470,9470,9470,0
20231116,145200,162588190,9470,9470,9470,9470,0
20231116,145100,162588190,9470,9470,9470,9470,0
20231116,145000,162588190,9470,9470,9470,9470,0
20231116,144900,162588190,9470,9470,9470,9470,0
20231116,144800,162588190,9470,9470,9470,9470,0
20231116,144700,162588190,9470,9440,9470,9440,1000
20231116,144600,153140270,9400,9400,9400,9400,32
20231116,144500,152839470,9400,9400,9400,9400,0
20231116,144400,152839470,9400,9400,9400,9400,266
20231116,144300,150339070,9410,9410,9410,9410,2
20231116,144200,150320250,9410,9410,9410,9410,0
20231116,144100,150320250,9410,9410,9410,9410,0
20231116,144000,150320250,9410,9410,9410,9410,10
20231116,143900,150226150,9410,9410,9410,9410,171
20231116,143800,148617040,9410,9410,9410,9410,0
20231116,143700,148617040,9410,9410,9410,9410,0
20231116,143600,148617040,9410,9410,9410,9410,0
20231116,143500,148617040,9410,9410,9410,9410,0
20231116,143400,148617040,9410,9410,9410,9410,5
20231116,143300,148569990,9410,9410,9410,9410,0
20231116,143200,148569990,9410,9410,9410,9410,0
20231116,143100,148569990,9410,9430,9430,9400,4372
20231116,143000,107409600,9430,9430,9430,9430,0
20231116,142900,107409600,9430,9430,9430,9430,0
20231116,142800,107409600,9430,9430,9430,9430,0
20231116,142700,107409600,9430,9430,9430,9430,0
20231116,142600,107409600,9430,9430,9430,9430,0
20231116,142500,107409600,9430,9430,9430,9430,0
20231116,142400,107409600,9430,9430,9430,9430,500
20231116,142300,102694600,9430,9430,9430,9430,0
20231116,142200,102694600,9430,9430,9430,9430,0
20231116,142100,102694600,9430,9430,9430,9430,18
20231116,142000,102524860,9440,9440,9440,9440,0
20231116,141900,102524860,9440,9440,9440,9440,0
20231116,141800,102524860,9440,9440,9440,9440,0
20231116,141700,102524860,9440,9440,9440,9440,1
20231116,141600,102515420,9440,9440,9440,9440,1
20231116,141500,102505980,9440,9440,9440,9440,51
20231116,141400,102024540,9450,9450,9450,9450,1
20231116,141300,102015090,9440,9440,9440,9440,0
20231116,141200,102015090,9440,9440,9440,9440,0
20231116,141100,102015090,9440,9440,9440,9440,0
20231116,141000,102015090,9440,9450,9450,9440,1070
20231116,140900,91911220,9470,9470,9470,9470,0
20231116,140800,91911220,9470,9470,9470,9470,0
20231116,140700,91911220,9470,9470,9470,9470,0
20231116,140600,91911220,9470,9470,9470,9470,0
20231116,140500,91911220,9470,9470,9470,9470,0
20231116,140400,91911220,9470,9470,9470,9470,0
20231116,140300,91911220,9470,9470,9470,9470,3
20231116,140200,91882810,9470,9470,9470,9470,0
20231116,140100,91882810,9470,9470,9470,9470,2
20231116,140000,91863870,9470,9470,9470,9470,1
20231116,135900,91854400,9460,9460,9460,9460,0
20231116,135800,91854400,9460,9460,9460,9460,0
20231116,135700,91854400,9460,9460,9460,9460,0
20231116,135600,91854400,9460,9460,9460,9460,0
20231116,135500,91854400,9460,9460,9460,9460,0
20231116,135400,91854400,9460,9460,9460,9460,100
20231116,135300,90908400,9450,9450,9450,9450,0
20231116,135200,90908400,9450,9450,9450,9450,0
20231116,135100,90908400,9450,9450,9450,9450,0
20231116,135000,90908400,9450,9450,9450,9450,0
20231116,134900,90908400,9450,9450,9450,9450,0
20231116,134800,90908400,9450,9450,9450,9450,0
20231116,134700,90908400,9450,9450,9450,9450,0
20231116,134600,90908400,9450,9450,9450,9450,0
20231116,134500,90908400,9450,9450,9450,9450,0
20231116,134400,90908400,9450,9450,9450,9450,0
20231116,134300,90908400,9450,9450,9450,9450,0
20231116,134200,90908400,9450,9450,9450,9450,0
20231116,134100,90908400,9450,9450,9450,9450,10
20231116,134000,90813900,9440,9440,9440,9440,0
20231116,133900,90813900,9440,9440,9440,9440,0
20231116,133800,90813900,9440,9440,9440,9440,0
20231116,133700,90813900,9440,9440,9440,9440,0
20231116,133600,90813900,9440,9440,9440,9440,0
20231116,133500,90813900,9440,9440,9440,9440,0
20231116,133400,90813900,9440,9440,9440,9440,0
20231116,133300,90813900,9440,9440,9440,9440,0
20231116,133200,90813900,9440,9440,9440,9440,0
20231116,133100,90813900,9440,9440,9440,9440,0
20231116,133000,90813900,9440,9440,9440,9440,0
20231116,132900,90813900,9440,9440,9440,9440,0
20231116,132800,90813900,9440,9450,9450,9440,1700
20231116,132700,74755180,9470,9470,9470,9470,0
20231116,132600,74755180,9470,9470,9470,9470,0
20231116,132500,74755180,9470,9470,9470,9470,0
20231116,132400,74755180,9470,9470,9470,9470,0
20231116,132300,74755180,9470,9470,9470,9470,0
20231116,132200,74755180,9470,9470,9470,9470,0
20231116,132100,74755180,9470,9470,9470,9470,0
20231116,132000,74755180,9470,9470,9470,9470,0
20231116,131900,74755180,9470,9470,9470,9470,0
20231116,131800,74755180,9470,9470,9470,9470,11
20231116,131700,74651010,9470,9470,9470,9470,0
20231116,131600,74651010,9470,9470,9470,9470,0
20231116,131500,74651010,9470,9470,9470,9470,80
20231116,131400,73893410,9450,9450,9450,9450,0
20231116,131300,73893410,9450,9450,9450,9450,0
20231116,131200,73893410,9450,9450,9450,9450,0
20231116,131100,73893410,9450,9450,9450,9450,0
20231116,131000,73893410,9450,9450,9450,9450,0
20231116,130900,73893410,9450,9450,9450,9450,0
20231116,130800,73893410,9450,9450,9450,9450,0
20231116,130700,73893410,9450,9450,9450,9450,0
20231116,130600,73893410,9450,9450,9450,9450,0
20231116,130500,73893410,9450,9450,9450,9450,0
20231116,130400,73893410,9450,9450,9450,9450,0
20231116,130300,73893410,9450,9450,9450,9450,0
20231116,130200,73893410,9450,9450,9450,9450,0
20231116,130100,73893410,9450,9450,9450,9450,0
20231116,130000,73893410,9450,9450,9450,9450,0
20231116,125900,73893410,9450,9450,9450,9450,100
20231116,125800,72948410,9470,9470,9470,9470,0
20231116,125700,72948410,9470,9470,9470,9470,0
20231116,125600,72948410,9470,9470,9470,9470,0
20231116,125500,72948410,9470,9470,9470,9470,0
20231116,125400,72948410,9470,9470,9470,9470,0
20231116,125300,72948410,9470,9470,9470,9470,0
20231116,125200,72948410,9470,9470,9470,9470,0
20231116,125100,72948410,9470,9470,9470,9470,0
20231116,125000,72948410,9470,9470,9470,9470,0
20231116,124900,72948410,9470,9470,9470,9470,0
20231116,124800,72948410,9470,9470,9470,9470,0
20231116,124700,72948410,9470,9470,9470,9470,0
20231116,124600,72948410,9470,9470,9470,9470,0
20231116,124500,72948410,9470,9470,9470,9470,0
20231116,124400,72948410,9470,9470,9470,9470,0
20231116,124300,72948410,9470,9470,9470,9470,0
20231116,124200,72948410,9470,9470,9470,9470,0
20231116,124100,72948410,9470,9470,9470,9470,0
20231116,124000,72948410,9470,9470,9470,9470,22
20231116,123900,72740070,9470,9470,9470,9470,78
20231116,123800,72001410,9450,9450,9450,9450,0
20231116,123700,72001410,9450,9450,9450,9450,2
20231116,123600,71982510,9450,9450,9450,9450,1
20231116,123500,71973060,9450,9450,9450,9450,0
20231116,123400,71973060,9450,9450,9450,9450,0
20231116,123300,71973060,9450,9450,9450,9450,0
20231116,123200,71973060,9450,9450,9450,9450,55
20231116,123100,71453310,9440,9440,9440,9440,0
20231116,123000,71453310,9440,9440,9440,9440,0
20231116,122900,71453310,9440,9440,9440,9440,0
20231116,122800,71453310,9440,9440,9440,9440,0
20231116,122700,71453310,9440,9440,9440,9440,0
20231116,122600,71453310,9440,9440,9440,9440,0
20231116,122500,71453310,9440,9440,9440,9440,0
20231116,122400,71453310,9440,9440,9440,9440,0
20231116,122300,71453310,9440,9440,9440,9440,0
20231116,122200,71453310,9440,9440,9440,9440,0
20231116,122100,71453310,9440,9440,9440,9440,0
20231116,122000,71453310,9440,9440,9440,9440,0
20231116,121900,71453310,9440,9440,9440,9440,0
20231116,121800,71453310,9440,9440,9440,9440,0
20231116,121700,71453310,9440,9440,9440,9440,0
20231116,121600,71453310,9440,9440,9440,9440,0
20231116,121500,71453310,9440,9440,9440,9440,0
20231116,121400,71453310,9440,9440,9440,9440,0
20231116,121300,71453310,9440,9440,9440,9440,0
20231116,121200,71453310,9440,9440,9440,9440,50
20231116,121100,70981310,9450,9450,9450,9450,0
20231116,121000,70981310,9450,9450,9450,9450,0
20231116,120900,70981310,9450,9450,9450,9450,0
20231116,120800,70981310,9450,9450,9450,9450,0
20231116,120700,70981310,9450,9450,9450,9450,0
20231116,120600,70981310,9450,9450,9450,9450,5
20231116,120500,70934060,9450,9450,9450,9450,2
20231116,120400,70915160,9450,9450,9450,9450,15
20231116,120300,70773410,9470,9470,9470,9470,0
20231116,120200,70773410,9470,9470,9470,9470,0
20231116,120100,70773410,9470,9470,9470,9470,0
20231116,120000,70773410,9470,9470,9470,9470,0
20231116,115900,70773410,9470,9470,9470,9470,0
20231116,115800,70773410,9470,9470,9470,9470,0
20231116,115700,70773410,9470,9470,9470,9470,0
20231116,115600,70773410,9470,9470,9470,9470,0
20231116,115500,70773410,9470,9470,9470,9470,0
20231116,115400,70773410,9470,9470,9470,9470,0
20231116,115300,70773410,9470,9470,9470,9470,0
20231116,115200,70773410,9470,9470,9470,9470,0
20231116,115100,70773410,9470,9470,9470,9470,0
20231116,115000,70773410,9470,9470,9470,9470,0
20231116,114900,70773410,9470,9470,9470,9470,0
20231116,114800,70773410,9470,9470,9470,9470,0
20231116,114700,70773410,9470,9470,9470,9470,0
20231116,114600,70773410,9470,9470,9470,9470,0
20231116,114500,70773410,9470,9470,9470,9470,0
20231116,114400,70773410,9470,9470,9470,9470,0
20231116,114300,70773410,9470,9470,9470,9470,0
20231116,114200,70773410,9470,9470,9470,9470,0
20231116,114100,70773410,9470,9470,9470,9470,0
20231116,114000,70773410,9470,9470,9470,9470,0
20231116,113900,70773410,9470,9470,9470,9470,0
20231116,113800,70773410,9470,9470,9470,9470,0
20231116,113700,70773410,9470,9470,9470,9470,0
20231116,113600,70773410,9470,9470,9470,9470,0
20231116,113500,70773410,9470,9470,9470,9470,0
20231116,113400,70773410,9470,9440,9470,9440,2
20231116,113300,70754500,9440,9440,9440,9440,0
20231116,113200,70754500,9440,9440,9440,9440,0
20231116,113100,70754500,9440,9440,9440,9440,0
20231116,113000,70754500,9440,9440,9440,9440,0
20231116,112900,70754500,9440,9440,9440,9440,55
20231116,112800,70235300,9440,9440,9440,9440,43
20231116,112700,69829380,9440,9440,9440,9440,0
20231116,112600,69829380,9440,9440,9440,9440,0
20231116,112500,69829380,9440,9440,9440,9440,0
20231116,112400,69829380,9440,9440,9440,9440,0
20231116,112300,69829380,9440,9440,9440,9440,0
20231116,112200,69829380,9440,9450,9450,9440,298
20231116,112100,67016250,9480,9480,9480,9480,0
20231116,112000,67016250,9480,9480,9480,9480,0
20231116,111900,67016250,9480,9480,9480,9480,0
20231116,111800,67016250,9480,9480,9480,9480,0
20231116,111700,67016250,9480,9480,9480,9480,0
20231116,111600,67016250,9480,9480,9480,9480,0
20231116,111500,67016250,9480,9480,9480,9480,0
20231116,111400,67016250,9480,9480,9480,9480,0
20231116,111300,67016250,9480,9480,9480,9480,5
20231116,111200,66968850,9440,9440,9440,9440,0
20231116,111100,66968850,9440,9440,9440,9440,0
20231116,111000,66968850,9440,9440,9440,9440,0
20231116,110900,66968850,9440,9440,9440,9440,0
20231116,110800,66968850,9440,9440,9440,9440,0
20231116,110700,66968850,9440,9440,9440,9440,0
20231116,110600,66968850,9440,9440,9440,9440,156
20231116,110500,65496210,9440,9440,9440,9440,44
20231116,110400,65080850,9430,9430,9430,9430,0
20231116,110300,65080850,9430,9430,9430,9430,0
20231116,110200,65080850,9430,9430,9430,9430,0
20231116,110100,65080850,9430,9440,9440,9430,201
20231116,110000,63183490,9440,9440,9440,9440,396
20231116,105900,59445250,9440,9440,9440,9440,0
20231116,105800,59445250,9440,9460,9460,9440,1000
20231116,105700,49998940,9460,9460,9460,9460,0
20231116,105600,49998940,9460,9460,9460,9460,100
20231116,105500,49052940,9460,9460,9460,9460,0
20231116,105400,49052940,9460,9470,9470,9460,108
20231116,105300,48031180,9460,9490,9490,9460,136
20231116,105200,46743540,9460,9460,9460,9460,50
20231116,105100,46270540,9460,9460,9460,9460,72
20231116,105000,45589420,9460,9460,9460,9460,180
20231116,104900,43886620,9500,9500,9500,9500,0
20231116,104800,43886620,9500,9500,9500,9500,0
20231116,104700,43886620,9500,9500,9500,9500,0
20231116,104600,43886620,9500,9500,9500,9500,0
20231116,104500,43886620,9500,9500,9500,9500,0
20231116,104400,43886620,9500,9500,9500,9500,0
20231116,104300,43886620,9500,9500,9500,9500,0
20231116,104200,43886620,9500,9500,9500,9500,0
20231116,104100,43886620,9500,9450,9500,9450,9
20231116,104000,43801370,9460,9450,9460,9450,569
20231116,103900,38424220,9460,9460,9460,9460,11
20231116,103800,38320160,9460,9470,9470,9460,333
20231116,103700,35169970,9470,9480,9480,9470,1186
20231116,103600,23933610,9480,9480,9480,9480,0
20231116,103500,23933610,9480,9480,9480,9480,0
20231116,103400,23933610,9480,9480,9480,9480,0
20231116,103300,23933610,9480,9480,9480,9480,0
20231116,103200,23933610,9480,9480,9480,9480,8
20231116,103100,23857770,9470,9470,9470,9470,0
20231116,103000,23857770,9470,9470,9470,9470,0
20231116,102900,23857770,9470,9470,9470,9470,0
20231116,102800,23857770,9470,9470,9470,9470,0
20231116,102700,23857770,9470,9500,9500,9460,539
20231116,102600,18741920,9500,9500,9500,9500,103
20231116,102500,17763420,9500,9500,9500,9500,0
20231116,102400,17763420,9500,9510,9510,9500,652
20231116,102300,11568310,9520,9520,9520,9520,0
20231116,102200,11568310,9520,9520,9520,9520,0
20231116,102100,11568310,9520,9520,9520,9520,0
20231116,102000,11568310,9520,9520,9520,9520,0
20231116,101900,11568310,9520,9520,9520,9520,0
20231116,101800,11568310,9520,9520,9520,9520,0
20231116,101700,11568310,9520,9520,9520,9520,0
20231116,101600,11568310,9520,9520,9520,9520,0
20231116,101500,11568310,9520,9520,9520,9520,0
20231116,101400,11568310,9520,9520,9520,9520,0
20231116,101300,11568310,9520,9520,9520,9520,0
20231116,101200,11568310,9520,9520,9520,9520,0
20231116,101100,11568310,9520,9520,9520,9520,200
20231116,101000,9664310,9530,9530,9530,9530,0
20231116,100900,9664310,9530,9530,9530,9530,1
20231116,100800,9654780,9530,9530,9530,9530,110
20231116,100700,8606480,9530,9530,9530,9530,0
20231116,100600,8606480,9530,9530,9530,9530,40
20231116,100500,8225280,9520,9520,9520,9520,0
20231116,100400,8225280,9520,9520,9520,9520,0
20231116,100300,8225280,9520,9520,9520,9520,100
20231116,100200,7273280,9520,9520,9520,9520,0
20231116,100100,7273280,9520,9520,9520,9520,0
20231116,100000,7273280,9520,9520,9520,9520,764