KissMeData/110790/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,200900,26290850,8430,8430,8430,8430,172
20231117,200800,26290850,8430,8430,8430,8430,0
20231117,200700,26290850,8430,8430,8430,8430,0
20231117,200600,26290850,8430,8430,8430,8430,0
20231117,200500,26290850,8430,8430,8430,8430,0
20231117,200400,26290850,8430,8430,8430,8430,0
20231117,200300,26290850,8430,8430,8430,8430,0
20231117,200200,26290850,8430,8430,8430,8430,0
20231117,200100,26290850,8430,8430,8430,8430,0
20231117,200000,26290850,8430,8430,8430,8430,0
20231117,195900,26290850,8430,8430,8430,8430,0
20231117,195800,26290850,8430,8430,8430,8430,0
20231117,195700,26290850,8430,8430,8430,8430,0
20231117,195600,26290850,8430,8430,8430,8430,0
20231117,195500,26290850,8430,8430,8430,8430,0
20231117,195400,26290850,8430,8430,8430,8430,0
20231117,195300,26290850,8430,8430,8430,8430,0
20231117,195200,26290850,8430,8430,8430,8430,0
20231117,195100,26290850,8430,8430,8430,8430,0
20231117,195000,26290850,8430,8430,8430,8430,0
20231117,194900,26290850,8430,8430,8430,8430,0
20231117,194800,26290850,8430,8430,8430,8430,0
20231117,194700,26290850,8430,8430,8430,8430,0
20231117,194600,26290850,8430,8430,8430,8430,0
20231117,194500,26290850,8430,8430,8430,8430,0
20231117,194400,26290850,8430,8430,8430,8430,0
20231117,194300,26290850,8430,8430,8430,8430,0
20231117,194200,26290850,8430,8430,8430,8430,0
20231117,194100,26290850,8430,8430,8430,8430,0
20231117,194000,26290850,8430,8430,8430,8430,0
20231117,193900,26290850,8430,8430,8430,8430,172
20231117,193800,26290850,8430,8430,8430,8430,0
20231117,193700,26290850,8430,8430,8430,8430,0
20231117,193600,26290850,8430,8430,8430,8430,0
20231117,193500,26290850,8430,8430,8430,8430,0
20231117,193400,26290850,8430,8430,8430,8430,0
20231117,193300,26290850,8430,8430,8430,8430,0
20231117,193200,26290850,8430,8430,8430,8430,0
20231117,193100,26290850,8430,8430,8430,8430,0
20231117,193000,26290850,8430,8430,8430,8430,0
20231117,192900,26290850,8430,8430,8430,8430,0
20231117,192800,26290850,8430,8430,8430,8430,0
20231117,192700,26290850,8430,8430,8430,8430,0
20231117,192600,26290850,8430,8430,8430,8430,0
20231117,192500,26290850,8430,8430,8430,8430,0
20231117,192400,26290850,8430,8430,8430,8430,0
20231117,192300,26290850,8430,8430,8430,8430,0
20231117,192200,26290850,8430,8430,8430,8430,0
20231117,192100,26290850,8430,8430,8430,8430,0
20231117,192000,26290850,8430,8430,8430,8430,0
20231117,191900,26290850,8430,8430,8430,8430,0
20231117,191800,26290850,8430,8430,8430,8430,0
20231117,191700,26290850,8430,8430,8430,8430,0
20231117,191600,26290850,8430,8430,8430,8430,0
20231117,191500,26290850,8430,8430,8430,8430,0
20231117,191400,26290850,8430,8430,8430,8430,0
20231117,191300,26290850,8430,8430,8430,8430,0
20231117,191200,26290850,8430,8430,8430,8430,0
20231117,191100,26290850,8430,8430,8430,8430,0
20231117,191000,26290850,8430,8430,8430,8430,0
20231117,190900,26290850,8430,8430,8430,8430,172
20231117,190800,26290850,8430,8430,8430,8430,0
20231117,190700,26290850,8430,8430,8430,8430,0
20231117,190600,26290850,8430,8430,8430,8430,0
20231117,190500,26290850,8430,8430,8430,8430,0
20231117,190400,26290850,8430,8430,8430,8430,0
20231117,190300,26290850,8430,8430,8430,8430,0
20231117,190200,26290850,8430,8430,8430,8430,0
20231117,190100,26290850,8430,8430,8430,8430,0
20231117,190000,26290850,8430,8430,8430,8430,0
20231117,185900,26290850,8430,8430,8430,8430,0
20231117,185800,26290850,8430,8430,8430,8430,0
20231117,185700,26290850,8430,8430,8430,8430,0
20231117,185600,26290850,8430,8430,8430,8430,0
20231117,185500,26290850,8430,8430,8430,8430,0
20231117,185400,26290850,8430,8430,8430,8430,0
20231117,185300,26290850,8430,8430,8430,8430,0
20231117,185200,26290850,8430,8430,8430,8430,0
20231117,185100,26290850,8430,8430,8430,8430,0
20231117,185000,26290850,8430,8430,8430,8430,0
20231117,184900,26290850,8430,8430,8430,8430,0
20231117,184800,26290850,8430,8430,8430,8430,0
20231117,184700,26290850,8430,8430,8430,8430,0
20231117,184600,26290850,8430,8430,8430,8430,0
20231117,184500,26290850,8430,8430,8430,8430,0
20231117,184400,26290850,8430,8430,8430,8430,0
20231117,184300,26290850,8430,8430,8430,8430,0
20231117,184200,26290850,8430,8430,8430,8430,0
20231117,184100,26290850,8430,8430,8430,8430,0
20231117,184000,26290850,8430,8430,8430,8430,0
20231117,183900,26290850,8430,8430,8430,8430,172
20231117,183800,26290850,8430,8430,8430,8430,0
20231117,183700,26290850,8430,8430,8430,8430,0
20231117,183600,26290850,8430,8430,8430,8430,0
20231117,183500,26290850,8430,8430,8430,8430,0
20231117,183400,26290850,8430,8430,8430,8430,0
20231117,183300,26290850,8430,8430,8430,8430,0
20231117,183200,26290850,8430,8430,8430,8430,0
20231117,183100,26290850,8430,8430,8430,8430,0
20231117,183000,26290850,8430,8430,8430,8430,0
20231117,182900,26290850,8430,8430,8430,8430,0
20231117,182800,26290850,8430,8430,8430,8430,0
20231117,182700,26290850,8430,8430,8430,8430,0
20231117,182600,26290850,8430,8430,8430,8430,0
20231117,182500,26290850,8430,8430,8430,8430,0
20231117,182400,26290850,8430,8430,8430,8430,0
20231117,182300,26290850,8430,8430,8430,8430,0
20231117,182200,26290850,8430,8430,8430,8430,0
20231117,182100,26290850,8430,8430,8430,8430,0
20231117,182000,26290850,8430,8430,8430,8430,0
20231117,181900,26290850,8430,8430,8430,8430,0
20231117,181800,26290850,8430,8430,8430,8430,0
20231117,181700,26290850,8430,8430,8430,8430,0
20231117,181600,26290850,8430,8430,8430,8430,0
20231117,181500,26290850,8430,8430,8430,8430,0
20231117,181400,26290850,8430,8430,8430,8430,0
20231117,181300,26290850,8430,8430,8430,8430,0
20231117,181200,26290850,8430,8430,8430,8430,0
20231117,181100,26290850,8430,8430,8430,8430,0
20231117,181000,26290850,8430,8430,8430,8430,0
20231117,180900,26290850,8430,8430,8430,8430,172
20231117,180800,26290850,8430,8430,8430,8430,0
20231117,180700,26290850,8430,8430,8430,8430,0
20231117,180600,26290850,8430,8430,8430,8430,0
20231117,180500,26290850,8430,8430,8430,8430,0
20231117,180400,26290850,8430,8430,8430,8430,0
20231117,180300,26290850,8430,8430,8430,8430,0
20231117,180200,26290850,8430,8430,8430,8430,0
20231117,180100,26290850,8430,8430,8430,8430,0
20231117,180000,26290850,8430,8430,8430,8430,0
20231117,175900,26290850,8430,8430,8430,8430,0
20231117,175800,26290850,8430,8430,8430,8430,0
20231117,175700,26290850,8430,8430,8430,8430,0
20231117,175600,26290850,8430,8430,8430,8430,0
20231117,175500,26290850,8430,8430,8430,8430,0
20231117,175400,26290850,8430,8430,8430,8430,0
20231117,175300,26290850,8430,8430,8430,8430,0
20231117,175200,26290850,8430,8430,8430,8430,0
20231117,175100,26290850,8430,8430,8430,8430,0
20231117,175000,26290850,8430,8430,8430,8430,0
20231117,174900,26290850,8430,8430,8430,8430,0
20231117,174800,26290850,8430,8430,8430,8430,0
20231117,174700,26290850,8430,8430,8430,8430,0
20231117,174600,26290850,8430,8430,8430,8430,0
20231117,174500,26290850,8430,8430,8430,8430,0
20231117,174400,26290850,8430,8430,8430,8430,0
20231117,174300,26290850,8430,8430,8430,8430,0
20231117,174200,26290850,8430,8430,8430,8430,0
20231117,174100,26290850,8430,8430,8430,8430,0
20231117,174000,26290850,8430,8430,8430,8430,0
20231117,173900,26290850,8430,8430,8430,8430,172
20231117,173800,26290850,8430,8430,8430,8430,0
20231117,173700,26290850,8430,8430,8430,8430,0
20231117,173600,26290850,8430,8430,8430,8430,0
20231117,173500,26290850,8430,8430,8430,8430,0
20231117,173400,26290850,8430,8430,8430,8430,0
20231117,173300,26290850,8430,8430,8430,8430,0
20231117,173200,26290850,8430,8430,8430,8430,0
20231117,173100,26290850,8430,8430,8430,8430,0
20231117,173000,26290850,8430,8430,8430,8430,0
20231117,172900,26290850,8430,8430,8430,8430,0
20231117,172800,26290850,8430,8430,8430,8430,0
20231117,172700,26290850,8430,8430,8430,8430,0
20231117,172600,26290850,8430,8430,8430,8430,0
20231117,172500,26290850,8430,8430,8430,8430,0
20231117,172400,26290850,8430,8430,8430,8430,0
20231117,172300,26290850,8430,8430,8430,8430,0
20231117,172200,26290850,8430,8430,8430,8430,0
20231117,172100,26290850,8430,8430,8430,8430,0
20231117,172000,26290850,8430,8430,8430,8430,0
20231117,171900,26290850,8430,8430,8430,8430,0
20231117,171800,26290850,8430,8430,8430,8430,0
20231117,171700,26290850,8430,8430,8430,8430,0
20231117,171600,26290850,8430,8430,8430,8430,0
20231117,171500,26290850,8430,8430,8430,8430,0
20231117,171400,26290850,8430,8430,8430,8430,0
20231117,171300,26290850,8430,8430,8430,8430,0
20231117,171200,26290850,8430,8430,8430,8430,0
20231117,171100,26290850,8430,8430,8430,8430,0
20231117,171000,26290850,8430,8430,8430,8430,0
20231117,170900,26290850,8430,8430,8430,8430,172
20231117,170800,26290850,8430,8430,8430,8430,0
20231117,170700,26290850,8430,8430,8430,8430,0
20231117,170600,26290850,8430,8430,8430,8430,0
20231117,170500,26290850,8430,8430,8430,8430,0
20231117,170400,26290850,8430,8430,8430,8430,0
20231117,170300,26290850,8430,8430,8430,8430,0
20231117,170200,26290850,8430,8430,8430,8430,0
20231117,170100,26290850,8430,8430,8430,8430,0
20231117,170000,26290850,8430,8430,8430,8430,0
20231117,165900,26290850,8430,8430,8430,8430,0
20231117,165800,26290850,8430,8430,8430,8430,0
20231117,165700,26290850,8430,8430,8430,8430,0
20231117,165600,26290850,8430,8430,8430,8430,0
20231117,165500,26290850,8430,8430,8430,8430,0
20231117,165400,26290850,8430,8430,8430,8430,0
20231117,165300,26290850,8430,8430,8430,8430,0
20231117,165200,26290850,8430,8430,8430,8430,0
20231117,165100,26290850,8430,8430,8430,8430,0
20231117,165000,26290850,8430,8430,8430,8430,0
20231117,164900,26290850,8430,8430,8430,8430,0
20231117,164800,26290850,8430,8430,8430,8430,0
20231117,164700,26290850,8430,8430,8430,8430,0
20231117,164600,26290850,8430,8430,8430,8430,0
20231117,164500,26290850,8430,8430,8430,8430,0
20231117,164400,26290850,8430,8430,8430,8430,0
20231117,164300,26290850,8430,8430,8430,8430,0
20231117,164200,26290850,8430,8430,8430,8430,0
20231117,164100,26290850,8430,8430,8430,8430,0
20231117,164000,26290850,8430,8430,8430,8430,0
20231117,163900,26290850,8430,8430,8430,8430,172
20231117,163800,26290850,8430,8430,8430,8430,0
20231117,163700,26290850,8430,8430,8430,8430,0
20231117,163600,26290850,8430,8430,8430,8430,0
20231117,163500,26290850,8430,8430,8430,8430,0
20231117,163400,26290850,8430,8430,8430,8430,0
20231117,163300,26290850,8430,8430,8430,8430,0
20231117,163200,26290850,8430,8430,8430,8430,0
20231117,163100,26290850,8430,8430,8430,8430,0
20231117,163000,26290850,8430,8430,8430,8430,0
20231117,162900,26290850,8430,8430,8430,8430,0
20231117,162800,26290850,8430,8430,8430,8430,0
20231117,162700,26290850,8430,8430,8430,8430,0
20231117,162600,26290850,8430,8430,8430,8430,0
20231117,162500,26290850,8430,8430,8430,8430,0
20231117,162400,26290850,8430,8430,8430,8430,0
20231117,162300,26290850,8430,8430,8430,8430,0
20231117,162200,26290850,8430,8430,8430,8430,0
20231117,162100,26290850,8430,8430,8430,8430,0
20231117,162000,26290850,8430,8430,8430,8430,0
20231117,161900,26290850,8430,8430,8430,8430,0
20231117,161800,26290850,8430,8430,8430,8430,0
20231117,161700,26290850,8430,8430,8430,8430,0
20231117,161600,26290850,8430,8430,8430,8430,0
20231117,161500,26290850,8430,8430,8430,8430,0
20231117,161400,26290850,8430,8430,8430,8430,0
20231117,161300,26290850,8430,8430,8430,8430,0
20231117,161200,26290850,8430,8430,8430,8430,0
20231117,161100,26290850,8430,8430,8430,8430,0
20231117,161000,26290850,8430,8430,8430,8430,0
20231117,160900,26290850,8430,8430,8430,8430,172
20231117,160800,26290850,8430,8430,8430,8430,0
20231117,160700,26290850,8430,8430,8430,8430,0
20231117,160600,26290850,8430,8430,8430,8430,0
20231117,160500,26290850,8430,8430,8430,8430,0
20231117,160400,26290850,8430,8430,8430,8430,0
20231117,160300,26290850,8430,8430,8430,8430,0
20231117,160200,26290850,8430,8430,8430,8430,0
20231117,160100,26290850,8430,8430,8430,8430,0
20231117,160000,26290850,8430,8430,8430,8430,0
20231117,155900,26290850,8430,8430,8430,8430,0
20231117,155800,26290850,8430,8430,8430,8430,0
20231117,155700,26290850,8430,8430,8430,8430,0
20231117,155600,26290850,8430,8430,8430,8430,0
20231117,155500,26290850,8430,8430,8430,8430,0
20231117,155400,26290850,8430,8430,8430,8430,0
20231117,155300,26290850,8430,8430,8430,8430,0
20231117,155200,26290850,8430,8430,8430,8430,0
20231117,155100,26290850,8430,8430,8430,8430,0
20231117,155000,26290850,8430,8430,8430,8430,0
20231117,154900,26290850,8430,8430,8430,8430,0
20231117,154800,26290850,8430,8430,8430,8430,0
20231117,154700,26290850,8430,8430,8430,8430,0
20231117,154600,26290850,8430,8430,8430,8430,0
20231117,154500,26290850,8430,8430,8430,8430,0
20231117,154400,26290850,8430,8430,8430,8430,0
20231117,154300,26290850,8430,8430,8430,8430,0
20231117,154200,26290850,8430,8430,8430,8430,0
20231117,154100,26290850,8430,8430,8430,8430,0
20231117,154000,26290850,8430,8430,8430,8430,0
20231117,153900,26290850,8430,8430,8430,8430,172
20231117,153800,26290850,8430,8430,8430,8430,0
20231117,153700,26290850,8430,8430,8430,8430,0
20231117,153600,26290850,8430,8430,8430,8430,0
20231117,153500,26290850,8430,8430,8430,8430,0
20231117,153400,26290850,8430,8430,8430,8430,0
20231117,153300,26290850,8430,8430,8430,8430,0
20231117,153200,26290850,8430,8430,8430,8430,0
20231117,153100,26290850,8430,8430,8430,8430,0
20231117,153000,26290850,8430,8430,8430,8430,172
20231117,152900,24840890,8420,8420,8420,8420,0
20231117,152800,24840890,8420,8420,8420,8420,0
20231117,152700,24840890,8420,8420,8420,8420,0
20231117,152600,24840890,8420,8420,8420,8420,0
20231117,152500,24840890,8420,8420,8420,8420,0
20231117,152400,24840890,8420,8420,8420,8420,0
20231117,152300,24840890,8420,8420,8420,8420,0
20231117,152200,24840890,8420,8420,8420,8420,0
20231117,152100,24840890,8420,8420,8420,8420,0
20231117,152000,24840890,8420,8420,8420,8420,0
20231117,151900,24840890,8420,8420,8420,8420,0
20231117,151800,24840890,8420,8420,8420,8420,0
20231117,151700,24840890,8420,8420,8420,8420,0
20231117,151600,24840890,8420,8430,8430,8420,104
20231117,151500,23965170,8400,8400,8400,8400,0
20231117,151400,23965170,8400,8400,8400,8400,0
20231117,151300,23965170,8400,8400,8400,8400,0
20231117,151200,23965170,8400,8400,8400,8400,0
20231117,151100,23965170,8400,8400,8400,8400,17
20231117,151000,23822370,8410,8410,8410,8410,0
20231117,150900,23822370,8410,8410,8410,8410,0
20231117,150800,23822370,8410,8410,8410,8410,4
20231117,150700,23788730,8390,8390,8390,8390,0
20231117,150600,23788730,8390,8390,8390,8390,0
20231117,150500,23788730,8390,8390,8390,8390,42
20231117,150400,23436350,8390,8390,8390,8390,0
20231117,150300,23436350,8390,8390,8390,8390,0
20231117,150200,23436350,8390,8390,8390,8390,0
20231117,150100,23436350,8390,8390,8390,8390,0
20231117,150000,23436350,8390,8390,8390,8390,0
20231117,145900,23436350,8390,8390,8390,8390,0
20231117,145800,23436350,8390,8390,8390,8390,0
20231117,145700,23436350,8390,8390,8390,8390,0
20231117,145600,23436350,8390,8390,8390,8390,0
20231117,145500,23436350,8390,8390,8390,8390,0
20231117,145400,23436350,8390,8390,8390,8390,10
20231117,145300,23352450,8390,8390,8390,8390,0
20231117,145200,23352450,8390,8390,8390,8390,0
20231117,145100,23352450,8390,8390,8390,8390,0
20231117,145000,23352450,8390,8390,8390,8390,0
20231117,144900,23352450,8390,8390,8390,8390,0
20231117,144800,23352450,8390,8390,8390,8390,0
20231117,144700,23352450,8390,8390,8390,8390,0
20231117,144600,23352450,8390,8390,8390,8390,0
20231117,144500,23352450,8390,8390,8390,8390,0
20231117,144400,23352450,8390,8390,8390,8390,0
20231117,144300,23352450,8390,8390,8390,8390,0
20231117,144200,23352450,8390,8390,8390,8390,0
20231117,144100,23352450,8390,8390,8390,8390,0
20231117,144000,23352450,8390,8390,8390,8390,0
20231117,143900,23352450,8390,8390,8390,8390,0
20231117,143800,23352450,8390,8390,8390,8390,0
20231117,143700,23352450,8390,8390,8390,8390,0
20231117,143600,23352450,8390,8390,8390,8390,0
20231117,143500,23352450,8390,8390,8390,8390,8
20231117,143400,23285330,8420,8420,8420,8420,0
20231117,143300,23285330,8420,8420,8420,8420,0
20231117,143200,23285330,8420,8420,8420,8420,0
20231117,143100,23285330,8420,8420,8420,8420,0
20231117,143000,23285330,8420,8420,8420,8420,0
20231117,142900,23285330,8420,8420,8420,8420,0
20231117,142800,23285330,8420,8420,8420,8420,0
20231117,142700,23285330,8420,8420,8420,8420,0
20231117,142600,23285330,8420,8420,8420,8420,20
20231117,142500,23116930,8420,8420,8420,8420,0
20231117,142400,23116930,8420,8420,8420,8420,1
20231117,142300,23108510,8420,8420,8420,8420,0
20231117,142200,23108510,8420,8420,8420,8420,0
20231117,142100,23108510,8420,8420,8420,8420,1
20231117,142000,23100090,8420,8420,8420,8420,1
20231117,141900,23091670,8390,8390,8390,8390,0
20231117,141800,23091670,8390,8390,8390,8390,0
20231117,141700,23091670,8390,8390,8390,8390,0
20231117,141600,23091670,8390,8390,8390,8390,0
20231117,141500,23091670,8390,8390,8390,8390,0
20231117,141400,23091670,8390,8390,8390,8390,0
20231117,141300,23091670,8390,8390,8390,8390,0
20231117,141200,23091670,8390,8390,8390,8390,0
20231117,141100,23091670,8390,8390,8390,8390,0
20231117,141000,23091670,8390,8390,8390,8390,0
20231117,140900,23091670,8390,8390,8390,8390,0
20231117,140800,23091670,8390,8390,8390,8390,0
20231117,140700,23091670,8390,8390,8390,8390,0
20231117,140600,23091670,8390,8390,8390,8390,0
20231117,140500,23091670,8390,8390,8390,8390,0
20231117,140400,23091670,8390,8390,8390,8390,0
20231117,140300,23091670,8390,8390,8390,8390,0
20231117,140200,23091670,8390,8390,8390,8390,0
20231117,140100,23091670,8390,8390,8390,8390,0
20231117,140000,23091670,8390,8390,8390,8390,0
20231117,135900,23091670,8390,8390,8390,8390,0
20231117,135800,23091670,8390,8390,8390,8390,0
20231117,135700,23091670,8390,8390,8390,8390,0
20231117,135600,23091670,8390,8390,8390,8390,0
20231117,135500,23091670,8390,8390,8390,8390,0
20231117,135400,23091670,8390,8390,8390,8390,10
20231117,135300,23007770,8390,8390,8390,8390,0
20231117,135200,23007770,8390,8390,8390,8390,0
20231117,135100,23007770,8390,8390,8390,8390,15
20231117,135000,22881920,8390,8390,8390,8390,0
20231117,134900,22881920,8390,8390,8390,8390,0
20231117,134800,22881920,8390,8390,8390,8390,0
20231117,134700,22881920,8390,8390,8390,8390,0
20231117,134600,22881920,8390,8390,8390,8390,0
20231117,134500,22881920,8390,8390,8390,8390,0
20231117,134400,22881920,8390,8390,8390,8390,0
20231117,134300,22881920,8390,8390,8390,8390,0
20231117,134200,22881920,8390,8390,8390,8390,0
20231117,134100,22881920,8390,8390,8390,8390,0
20231117,134000,22881920,8390,8390,8390,8390,0
20231117,133900,22881920,8390,8390,8390,8390,0
20231117,133800,22881920,8390,8390,8390,8390,0
20231117,133700,22881920,8390,8390,8390,8390,0
20231117,133600,22881920,8390,8390,8390,8390,4
20231117,133500,22848360,8390,8390,8390,8390,0
20231117,133400,22848360,8390,8390,8390,8390,0
20231117,133300,22848360,8390,8390,8390,8390,0
20231117,133200,22848360,8390,8390,8390,8390,0
20231117,133100,22848360,8390,8390,8390,8390,0
20231117,133000,22848360,8390,8390,8390,8390,0
20231117,132900,22848360,8390,8390,8390,8390,0
20231117,132800,22848360,8390,8390,8390,8390,0
20231117,132700,22848360,8390,8390,8390,8390,0
20231117,132600,22848360,8390,8390,8390,8390,0
20231117,132500,22848360,8390,8390,8390,8390,10
20231117,132400,22764460,8390,8390,8390,8390,0
20231117,132300,22764460,8390,8390,8390,8390,3
20231117,132200,22739290,8380,8380,8380,8380,0
20231117,132100,22739290,8380,8380,8380,8380,0
20231117,132000,22739290,8380,8380,8380,8380,0
20231117,131900,22739290,8380,8380,8380,8380,0
20231117,131800,22739290,8380,8380,8380,8380,0
20231117,131700,22739290,8380,8380,8380,8380,0
20231117,131600,22739290,8380,8380,8380,8380,0
20231117,131500,22739290,8380,8380,8380,8380,0
20231117,131400,22739290,8380,8380,8380,8380,0
20231117,131300,22739290,8380,8380,8380,8380,0
20231117,131200,22739290,8380,8380,8380,8380,0
20231117,131100,22739290,8380,8380,8380,8380,0
20231117,131000,22739290,8380,8380,8380,8380,0
20231117,130900,22739290,8380,8380,8380,8380,0
20231117,130800,22739290,8380,8380,8380,8380,0
20231117,130700,22739290,8380,8390,8390,8380,78
20231117,130600,22085580,8390,8390,8390,8390,0
20231117,130500,22085580,8390,8390,8390,8390,0
20231117,130400,22085580,8390,8390,8390,8390,0
20231117,130300,22085580,8390,8390,8390,8390,0
20231117,130200,22085580,8390,8390,8390,8390,0
20231117,130100,22085580,8390,8390,8390,8390,0
20231117,130000,22085580,8390,8390,8390,8390,0
20231117,125900,22085580,8390,8390,8390,8390,0
20231117,125800,22085580,8390,8390,8390,8390,0
20231117,125700,22085580,8390,8390,8390,8390,0
20231117,125600,22085580,8390,8390,8390,8390,0
20231117,125500,22085580,8390,8390,8390,8390,1
20231117,125400,22077190,8460,8460,8460,8460,0
20231117,125300,22077190,8460,8460,8460,8460,0
20231117,125200,22077190,8460,8460,8460,8460,0
20231117,125100,22077190,8460,8460,8460,8460,0
20231117,125000,22077190,8460,8460,8460,8460,0
20231117,124900,22077190,8460,8460,8460,8460,0
20231117,124800,22077190,8460,8460,8460,8460,0
20231117,124700,22077190,8460,8460,8460,8460,0
20231117,124600,22077190,8460,8460,8460,8460,0
20231117,124500,22077190,8460,8460,8460,8460,0
20231117,124400,22077190,8460,8460,8460,8460,1
20231117,124300,22068730,8460,8460,8460,8460,0
20231117,124200,22068730,8460,8460,8460,8460,0
20231117,124100,22068730,8460,8460,8460,8460,0
20231117,124000,22068730,8460,8460,8460,8460,0
20231117,123900,22068730,8460,8460,8460,8460,0
20231117,123800,22068730,8460,8460,8460,8460,0
20231117,123700,22068730,8460,8460,8460,8460,0
20231117,123600,22068730,8460,8460,8460,8460,0
20231117,123500,22068730,8460,8460,8460,8460,0
20231117,123400,22068730,8460,8460,8460,8460,0
20231117,123300,22068730,8460,8460,8460,8460,0
20231117,123200,22068730,8460,8460,8460,8460,0
20231117,123100,22068730,8460,8460,8460,8460,0
20231117,123000,22068730,8460,8460,8460,8460,0
20231117,122900,22068730,8460,8460,8460,8460,0
20231117,122800,22068730,8460,8460,8460,8460,0
20231117,122700,22068730,8460,8460,8460,8460,0
20231117,122600,22068730,8460,8460,8460,8460,0
20231117,122500,22068730,8460,8460,8460,8460,0
20231117,122400,22068730,8460,8460,8460,8460,0
20231117,122300,22068730,8460,8460,8460,8460,0
20231117,122200,22068730,8460,8460,8460,8460,0
20231117,122100,22068730,8460,8460,8460,8460,0
20231117,122000,22068730,8460,8460,8460,8460,50
20231117,121900,21645730,8460,8460,8460,8460,0
20231117,121800,21645730,8460,8460,8460,8460,0
20231117,121700,21645730,8460,8460,8460,8460,0
20231117,121600,21645730,8460,8460,8460,8460,1
20231117,121500,21637270,8370,8370,8370,8370,0
20231117,121400,21637270,8370,8370,8370,8370,0
20231117,121300,21637270,8370,8370,8370,8370,0
20231117,121200,21637270,8370,8370,8370,8370,0
20231117,121100,21637270,8370,8370,8370,8370,0
20231117,121000,21637270,8370,8370,8370,8370,0
20231117,120900,21637270,8370,8370,8370,8370,0
20231117,120800,21637270,8370,8370,8370,8370,0
20231117,120700,21637270,8370,8370,8370,8370,0
20231117,120600,21637270,8370,8370,8370,8370,0
20231117,120500,21637270,8370,8370,8370,8370,0
20231117,120400,21637270,8370,8370,8370,8370,0
20231117,120300,21637270,8370,8370,8370,8370,0
20231117,120200,21637270,8370,8370,8370,8370,0
20231117,120100,21637270,8370,8370,8370,8370,0
20231117,120000,21637270,8370,8380,8380,8370,560
20231117,115900,16949960,8440,8440,8440,8440,0
20231117,115800,16949960,8440,8440,8440,8440,0
20231117,115700,16949960,8440,8440,8440,8440,0
20231117,115600,16949960,8440,8440,8440,8440,0
20231117,115500,16949960,8440,8440,8440,8440,355
20231117,115400,13953760,8370,8370,8370,8370,0
20231117,115300,13953760,8370,8370,8370,8370,0
20231117,115200,13953760,8370,8370,8370,8370,0
20231117,115100,13953760,8370,8370,8370,8370,0
20231117,115000,13953760,8370,8370,8370,8370,0
20231117,114900,13953760,8370,8370,8370,8370,0
20231117,114800,13953760,8370,8370,8370,8370,0
20231117,114700,13953760,8370,8370,8370,8370,0
20231117,114600,13953760,8370,8370,8370,8370,0
20231117,114500,13953760,8370,8370,8370,8370,0
20231117,114400,13953760,8370,8370,8370,8370,0
20231117,114300,13953760,8370,8370,8370,8370,0
20231117,114200,13953760,8370,8370,8370,8370,0
20231117,114100,13953760,8370,8370,8370,8370,0
20231117,114000,13953760,8370,8370,8370,8370,0
20231117,113900,13953760,8370,8370,8370,8370,0
20231117,113800,13953760,8370,8370,8370,8370,0
20231117,113700,13953760,8370,8370,8370,8370,0
20231117,113600,13953760,8370,8370,8370,8370,0
20231117,113500,13953760,8370,8370,8370,8370,0
20231117,113400,13953760,8370,8370,8370,8370,0
20231117,113300,13953760,8370,8370,8370,8370,0
20231117,113200,13953760,8370,8370,8370,8370,0
20231117,113100,13953760,8370,8370,8370,8370,0
20231117,113000,13953760,8370,8370,8370,8370,0
20231117,112900,13953760,8370,8370,8370,8370,0
20231117,112800,13953760,8370,8370,8370,8370,0
20231117,112700,13953760,8370,8370,8370,8370,0
20231117,112600,13953760,8370,8370,8370,8370,0
20231117,112500,13953760,8370,8370,8370,8370,0
20231117,112400,13953760,8370,8370,8370,8370,0
20231117,112300,13953760,8370,8370,8370,8370,0
20231117,112200,13953760,8370,8370,8370,8370,0
20231117,112100,13953760,8370,8370,8370,8370,0
20231117,112000,13953760,8370,8370,8370,8370,0
20231117,111900,13953760,8370,8370,8370,8370,0
20231117,111800,13953760,8370,8370,8370,8370,0
20231117,111700,13953760,8370,8370,8370,8370,0
20231117,111600,13953760,8370,8390,8390,8370,113
20231117,111500,13007340,8400,8400,8400,8400,0
20231117,111400,13007340,8400,8400,8400,8400,0
20231117,111300,13007340,8400,8400,8400,8400,0
20231117,111200,13007340,8400,8400,8400,8390,139
20231117,111100,11840880,8400,8400,8400,8400,0
20231117,111000,11840880,8400,8400,8400,8400,3
20231117,110900,11815680,8400,8400,8400,8400,2
20231117,110800,11798880,8400,8400,8400,8400,0
20231117,110700,11798880,8400,8400,8400,8400,0
20231117,110600,11798880,8400,8400,8400,8400,0
20231117,110500,11798880,8400,8400,8400,8400,0
20231117,110400,11798880,8400,8400,8400,8400,0
20231117,110300,11798880,8400,8400,8400,8400,0
20231117,110200,11798880,8400,8400,8400,8400,0
20231117,110100,11798880,8400,8400,8400,8400,0
20231117,110000,11798880,8400,8400,8400,8400,0
20231117,105900,11798880,8400,8400,8400,8400,0
20231117,105800,11798880,8400,8400,8400,8400,0
20231117,105700,11798880,8400,8400,8400,8400,0
20231117,105600,11798880,8400,8400,8400,8400,0
20231117,105500,11798880,8400,8410,8410,8400,11
20231117,105400,11706470,8410,8410,8410,8410,2
20231117,105300,11689650,8420,8420,8420,8420,0
20231117,105200,11689650,8420,8420,8420,8420,0
20231117,105100,11689650,8420,8420,8420,8420,0
20231117,105000,11689650,8420,8420,8420,8420,0
20231117,104900,11689650,8420,8420,8420,8420,0
20231117,104800,11689650,8420,8420,8420,8420,0
20231117,104700,11689650,8420,8420,8420,8420,0
20231117,104600,11689650,8420,8420,8420,8420,0
20231117,104500,11689650,8420,8420,8420,8420,0
20231117,104400,11689650,8420,8420,8420,8420,0
20231117,104300,11689650,8420,8420,8420,8420,0
20231117,104200,11689650,8420,8420,8420,8420,0
20231117,104100,11689650,8420,8420,8420,8420,0
20231117,104000,11689650,8420,8420,8420,8420,0
20231117,103900,11689650,8420,8420,8420,8420,0
20231117,103800,11689650,8420,8420,8420,8420,0
20231117,103700,11689650,8420,8420,8420,8420,0
20231117,103600,11689650,8420,8420,8420,8420,0
20231117,103500,11689650,8420,8420,8420,8420,0
20231117,103400,11689650,8420,8420,8420,8420,0
20231117,103300,11689650,8420,8420,8420,8420,7
20231117,103200,11630710,8400,8400,8400,8400,0
20231117,103100,11630710,8400,8400,8400,8400,0
20231117,103000,11630710,8400,8400,8400,8400,0
20231117,102900,11630710,8400,8400,8400,8400,0
20231117,102800,11630710,8400,8400,8400,8400,0
20231117,102700,11630710,8400,8400,8400,8400,0
20231117,102600,11630710,8400,8400,8400,8400,0
20231117,102500,11630710,8400,8400,8400,8400,0
20231117,102400,11630710,8400,8400,8400,8400,0
20231117,102300,11630710,8400,8400,8400,8400,0
20231117,102200,11630710,8400,8400,8400,8400,0
20231117,102100,11630710,8400,8400,8400,8400,0
20231117,102000,11630710,8400,8400,8400,8400,0
20231117,101900,11630710,8400,8400,8400,8400,0
20231117,101800,11630710,8400,8400,8400,8400,0
20231117,101700,11630710,8400,8400,8400,8400,0
20231117,101600,11630710,8400,8400,8400,8400,7
20231117,101500,11571910,8460,8460,8460,8460,2
20231117,101400,11554990,8460,8460,8460,8460,81
20231117,101300,10869730,8450,8450,8450,8450,0
20231117,101200,10869730,8450,8450,8450,8450,0
20231117,101100,10869730,8450,8450,8450,8450,0
20231117,101000,10869730,8450,8450,8450,8450,0
20231117,100900,10869730,8450,8450,8450,8450,0
20231117,100800,10869730,8450,8440,8450,8440,69
20231117,100700,10286800,8410,8410,8410,8410,0
20231117,100600,10286800,8410,8410,8410,8410,11
20231117,100500,10194290,8440,8440,8440,8440,4
20231117,100400,10160530,8410,8410,8410,8410,0
20231117,100300,10160530,8410,8410,8410,8410,0
20231117,100200,10160530,8410,8410,8410,8410,0
20231117,100100,10160530,8410,8410,8410,8410,0
20231117,100000,10160530,8410,8410,8410,8410,2
20231117,095900,10143710,8490,8490,8490,8490,0
20231117,095800,10143710,8490,8490,8490,8490,0
20231117,095700,10143710,8490,8490,8490,8490,0
20231117,095600,10143710,8490,8490,8490,8490,0
20231117,095500,10143710,8490,8490,8490,8470,189
20231117,095400,8539360,8470,8470,8470,8470,278
20231117,095300,6184700,8460,8460,8460,8460,6
20231117,095200,6133940,8460,8460,8460,8460,0
20231117,095100,6133940,8460,8460,8460,8460,0
20231117,095000,6133940,8460,8460,8460,8460,0
20231117,094900,6133940,8460,8460,8460,8460,1
20231117,094800,6125480,8460,8460,8460,8460,0
20231117,094700,6125480,8460,8460,8460,8460,0
20231117,094600,6125480,8460,8450,8460,8450,190
20231117,094500,4518610,8450,8450,8450,8450,0
20231117,094400,4518610,8450,8450,8450,8450,0
20231117,094300,4518610,8450,8440,8450,8440,30
20231117,094200,4265240,8440,8440,8440,8440,0
20231117,094100,4265240,8440,8440,8440,8440,0
20231117,094000,4265240,8440,8440,8440,8440,0
20231117,093900,4265240,8440,8440,8440,8440,0
20231117,093800,4265240,8440,8440,8440,8440,0
20231117,093700,4265240,8440,8440,8440,8440,0
20231117,093600,4265240,8440,8440,8440,8440,100
20231117,093500,3421240,8440,8440,8440,8440,14
20231117,093400,3303080,8450,8450,8450,8450,0
20231117,093300,3303080,8450,8450,8450,8450,0
20231117,093200,3303080,8450,8450,8450,8450,0
20231117,093100,3303080,8450,8450,8450,8450,0
20231117,093000,3303080,8450,8450,8450,8450,0
20231117,092900,3303080,8450,8450,8450,8450,0
20231117,092800,3303080,8450,8450,8450,8450,0
20231117,092700,3303080,8450,8450,8450,8450,0
20231117,092600,3303080,8450,8450,8450,8450,0
20231117,092500,3303080,8450,8450,8450,8450,0
20231117,092400,3303080,8450,8450,8450,8450,3
20231117,092300,3277730,8460,8440,8460,8440,300
20231117,092200,742020,8370,8370,8370,8370,0
20231117,092100,742020,8370,8370,8370,8370,0
20231117,092000,742020,8370,8370,8370,8370,0
20231117,091900,742020,8370,8370,8370,8370,0
20231117,091800,742020,8370,8370,8370,8370,0
20231117,091700,742020,8370,8370,8370,8370,0
20231117,091600,742020,8370,8370,8370,8370,0
20231117,091500,742020,8370,8370,8370,8370,5
20231117,091400,700170,8370,8370,8370,8370,0
20231117,091300,700170,8370,8370,8370,8370,0
20231117,091200,700170,8370,8370,8370,8370,0
20231117,091100,700170,8370,8370,8370,8370,0
20231117,091000,700170,8370,8380,8380,8370,12
20231117,090900,599680,8370,8400,8400,8370,24
20231117,090800,398110,8450,8450,8450,8450,0
20231117,090700,398110,8450,8450,8450,8450,1
20231117,090600,389660,8450,8450,8450,8450,0
20231117,090500,389660,8450,8450,8450,8450,0
20231117,090400,389660,8450,8450,8450,8450,0
20231117,090300,389660,8450,8450,8450,8450,30
20231117,090200,136160,8510,8510,8510,8510,0
20231117,090100,136160,8510,8510,8510,8510,6
20231117,090000,85100,8510,8510,8510,8510,10