KissMeData/111710/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,200400,15590370,6060,6060,6060,6060,68
20231116,200300,15590370,6060,6060,6060,6060,0
20231116,200200,15590370,6060,6060,6060,6060,0
20231116,200100,15590370,6060,6060,6060,6060,0
20231116,200000,15590370,6060,6060,6060,6060,0
20231116,195900,15590370,6060,6060,6060,6060,0
20231116,195800,15590370,6060,6060,6060,6060,0
20231116,195700,15590370,6060,6060,6060,6060,0
20231116,195600,15590370,6060,6060,6060,6060,0
20231116,195500,15590370,6060,6060,6060,6060,0
20231116,195400,15590370,6060,6060,6060,6060,0
20231116,195300,15590370,6060,6060,6060,6060,0
20231116,195200,15590370,6060,6060,6060,6060,0
20231116,195100,15590370,6060,6060,6060,6060,0
20231116,195000,15590370,6060,6060,6060,6060,0
20231116,194900,15590370,6060,6060,6060,6060,0
20231116,194800,15590370,6060,6060,6060,6060,0
20231116,194700,15590370,6060,6060,6060,6060,0
20231116,194600,15590370,6060,6060,6060,6060,0
20231116,194500,15590370,6060,6060,6060,6060,0
20231116,194400,15590370,6060,6060,6060,6060,0
20231116,194300,15590370,6060,6060,6060,6060,0
20231116,194200,15590370,6060,6060,6060,6060,0
20231116,194100,15590370,6060,6060,6060,6060,0
20231116,194000,15590370,6060,6060,6060,6060,0
20231116,193900,15590370,6060,6060,6060,6060,0
20231116,193800,15590370,6060,6060,6060,6060,0
20231116,193700,15590370,6060,6060,6060,6060,0
20231116,193600,15590370,6060,6060,6060,6060,0
20231116,193500,15590370,6060,6060,6060,6060,0
20231116,193400,15590370,6060,6060,6060,6060,68
20231116,193300,15590370,6060,6060,6060,6060,0
20231116,193200,15590370,6060,6060,6060,6060,0
20231116,193100,15590370,6060,6060,6060,6060,0
20231116,193000,15590370,6060,6060,6060,6060,0
20231116,192900,15590370,6060,6060,6060,6060,0
20231116,192800,15590370,6060,6060,6060,6060,0
20231116,192700,15590370,6060,6060,6060,6060,0
20231116,192600,15590370,6060,6060,6060,6060,0
20231116,192500,15590370,6060,6060,6060,6060,0
20231116,192400,15590370,6060,6060,6060,6060,0
20231116,192300,15590370,6060,6060,6060,6060,0
20231116,192200,15590370,6060,6060,6060,6060,0
20231116,192100,15590370,6060,6060,6060,6060,0
20231116,192000,15590370,6060,6060,6060,6060,0
20231116,191900,15590370,6060,6060,6060,6060,0
20231116,191800,15590370,6060,6060,6060,6060,0
20231116,191700,15590370,6060,6060,6060,6060,0
20231116,191600,15590370,6060,6060,6060,6060,0
20231116,191500,15590370,6060,6060,6060,6060,0
20231116,191400,15590370,6060,6060,6060,6060,0
20231116,191300,15590370,6060,6060,6060,6060,0
20231116,191200,15590370,6060,6060,6060,6060,0
20231116,191100,15590370,6060,6060,6060,6060,0
20231116,191000,15590370,6060,6060,6060,6060,0
20231116,190900,15590370,6060,6060,6060,6060,0
20231116,190800,15590370,6060,6060,6060,6060,0
20231116,190700,15590370,6060,6060,6060,6060,0
20231116,190600,15590370,6060,6060,6060,6060,0
20231116,190500,15590370,6060,6060,6060,6060,0
20231116,190400,15590370,6060,6060,6060,6060,68
20231116,190300,15590370,6060,6060,6060,6060,0
20231116,190200,15590370,6060,6060,6060,6060,0
20231116,190100,15590370,6060,6060,6060,6060,0
20231116,190000,15590370,6060,6060,6060,6060,0
20231116,185900,15590370,6060,6060,6060,6060,0
20231116,185800,15590370,6060,6060,6060,6060,0
20231116,185700,15590370,6060,6060,6060,6060,0
20231116,185600,15590370,6060,6060,6060,6060,0
20231116,185500,15590370,6060,6060,6060,6060,0
20231116,185400,15590370,6060,6060,6060,6060,0
20231116,185300,15590370,6060,6060,6060,6060,0
20231116,185200,15590370,6060,6060,6060,6060,0
20231116,185100,15590370,6060,6060,6060,6060,0
20231116,185000,15590370,6060,6060,6060,6060,0
20231116,184900,15590370,6060,6060,6060,6060,0
20231116,184800,15590370,6060,6060,6060,6060,0
20231116,184700,15590370,6060,6060,6060,6060,0
20231116,184600,15590370,6060,6060,6060,6060,0
20231116,184500,15590370,6060,6060,6060,6060,0
20231116,184400,15590370,6060,6060,6060,6060,0
20231116,184300,15590370,6060,6060,6060,6060,0
20231116,184200,15590370,6060,6060,6060,6060,0
20231116,184100,15590370,6060,6060,6060,6060,0
20231116,184000,15590370,6060,6060,6060,6060,0
20231116,183900,15590370,6060,6060,6060,6060,0
20231116,183800,15590370,6060,6060,6060,6060,0
20231116,183700,15590370,6060,6060,6060,6060,0
20231116,183600,15590370,6060,6060,6060,6060,0
20231116,183500,15590370,6060,6060,6060,6060,0
20231116,183400,15590370,6060,6060,6060,6060,68
20231116,183300,15590370,6060,6060,6060,6060,0
20231116,183200,15590370,6060,6060,6060,6060,0
20231116,183100,15590370,6060,6060,6060,6060,0
20231116,183000,15590370,6060,6060,6060,6060,0
20231116,182900,15590370,6060,6060,6060,6060,0
20231116,182800,15590370,6060,6060,6060,6060,0
20231116,182700,15590370,6060,6060,6060,6060,0
20231116,182600,15590370,6060,6060,6060,6060,0
20231116,182500,15590370,6060,6060,6060,6060,0
20231116,182400,15590370,6060,6060,6060,6060,0
20231116,182300,15590370,6060,6060,6060,6060,0
20231116,182200,15590370,6060,6060,6060,6060,0
20231116,182100,15590370,6060,6060,6060,6060,0
20231116,182000,15590370,6060,6060,6060,6060,0
20231116,181900,15590370,6060,6060,6060,6060,0
20231116,181800,15590370,6060,6060,6060,6060,0
20231116,181700,15590370,6060,6060,6060,6060,0
20231116,181600,15590370,6060,6060,6060,6060,0
20231116,181500,15590370,6060,6060,6060,6060,0
20231116,181400,15590370,6060,6060,6060,6060,0
20231116,181300,15590370,6060,6060,6060,6060,0
20231116,181200,15590370,6060,6060,6060,6060,0
20231116,181100,15590370,6060,6060,6060,6060,0
20231116,181000,15590370,6060,6060,6060,6060,0
20231116,180900,15590370,6060,6060,6060,6060,0
20231116,180800,15590370,6060,6060,6060,6060,0
20231116,180700,15590370,6060,6060,6060,6060,0
20231116,180600,15590370,6060,6060,6060,6060,0
20231116,180500,15590370,6060,6060,6060,6060,0
20231116,180400,15590370,6060,6060,6060,6060,68
20231116,180300,15590370,6060,6060,6060,6060,0
20231116,180200,15590370,6060,6060,6060,6060,0
20231116,180100,15590370,6060,6060,6060,6060,0
20231116,180000,15590370,6060,6060,6060,6060,0
20231116,175900,15590370,6060,6060,6060,6060,0
20231116,175800,15590370,6060,6060,6060,6060,0
20231116,175700,15590370,6060,6060,6060,6060,0
20231116,175600,15590370,6060,6060,6060,6060,0
20231116,175500,15590370,6060,6060,6060,6060,0
20231116,175400,15590370,6060,6060,6060,6060,0
20231116,175300,15590370,6060,6060,6060,6060,0
20231116,175200,15590370,6060,6060,6060,6060,0
20231116,175100,15590370,6060,6060,6060,6060,0
20231116,175000,15590370,6060,6060,6060,6060,0
20231116,174900,15590370,6060,6060,6060,6060,0
20231116,174800,15590370,6060,6060,6060,6060,0
20231116,174700,15590370,6060,6060,6060,6060,0
20231116,174600,15590370,6060,6060,6060,6060,0
20231116,174500,15590370,6060,6060,6060,6060,0
20231116,174400,15590370,6060,6060,6060,6060,0
20231116,174300,15590370,6060,6060,6060,6060,0
20231116,174200,15590370,6060,6060,6060,6060,0
20231116,174100,15590370,6060,6060,6060,6060,0
20231116,174000,15590370,6060,6060,6060,6060,0
20231116,173900,15590370,6060,6060,6060,6060,0
20231116,173800,15590370,6060,6060,6060,6060,0
20231116,173700,15590370,6060,6060,6060,6060,0
20231116,173600,15590370,6060,6060,6060,6060,0
20231116,173500,15590370,6060,6060,6060,6060,0
20231116,173400,15590370,6060,6060,6060,6060,68
20231116,173300,15590370,6060,6060,6060,6060,0
20231116,173200,15590370,6060,6060,6060,6060,0
20231116,173100,15590370,6060,6060,6060,6060,0
20231116,173000,15590370,6060,6060,6060,6060,0
20231116,172900,15590370,6060,6060,6060,6060,0
20231116,172800,15590370,6060,6060,6060,6060,0
20231116,172700,15590370,6060,6060,6060,6060,0
20231116,172600,15590370,6060,6060,6060,6060,0
20231116,172500,15590370,6060,6060,6060,6060,0
20231116,172400,15590370,6060,6060,6060,6060,0
20231116,172300,15590370,6060,6060,6060,6060,0
20231116,172200,15590370,6060,6060,6060,6060,0
20231116,172100,15590370,6060,6060,6060,6060,0
20231116,172000,15590370,6060,6060,6060,6060,0
20231116,171900,15590370,6060,6060,6060,6060,0
20231116,171800,15590370,6060,6060,6060,6060,0
20231116,171700,15590370,6060,6060,6060,6060,0
20231116,171600,15590370,6060,6060,6060,6060,0
20231116,171500,15590370,6060,6060,6060,6060,0
20231116,171400,15590370,6060,6060,6060,6060,0
20231116,171300,15590370,6060,6060,6060,6060,0
20231116,171200,15590370,6060,6060,6060,6060,0
20231116,171100,15590370,6060,6060,6060,6060,0
20231116,171000,15590370,6060,6060,6060,6060,0
20231116,170900,15590370,6060,6060,6060,6060,0
20231116,170800,15590370,6060,6060,6060,6060,0
20231116,170700,15590370,6060,6060,6060,6060,0
20231116,170600,15590370,6060,6060,6060,6060,0
20231116,170500,15590370,6060,6060,6060,6060,0
20231116,170400,15590370,6060,6060,6060,6060,68
20231116,170300,15590370,6060,6060,6060,6060,0
20231116,170200,15590370,6060,6060,6060,6060,0
20231116,170100,15590370,6060,6060,6060,6060,0
20231116,170000,15590370,6060,6060,6060,6060,0
20231116,165900,15590370,6060,6060,6060,6060,0
20231116,165800,15590370,6060,6060,6060,6060,0
20231116,165700,15590370,6060,6060,6060,6060,0
20231116,165600,15590370,6060,6060,6060,6060,0
20231116,165500,15590370,6060,6060,6060,6060,0
20231116,165400,15590370,6060,6060,6060,6060,0
20231116,165300,15590370,6060,6060,6060,6060,0
20231116,165200,15590370,6060,6060,6060,6060,0
20231116,165100,15590370,6060,6060,6060,6060,0
20231116,165000,15590370,6060,6060,6060,6060,0
20231116,164900,15590370,6060,6060,6060,6060,0
20231116,164800,15590370,6060,6060,6060,6060,0
20231116,164700,15590370,6060,6060,6060,6060,0
20231116,164600,15590370,6060,6060,6060,6060,0
20231116,164500,15590370,6060,6060,6060,6060,0
20231116,164400,15590370,6060,6060,6060,6060,0
20231116,164300,15590370,6060,6060,6060,6060,0
20231116,164200,15590370,6060,6060,6060,6060,0
20231116,164100,15590370,6060,6060,6060,6060,0
20231116,164000,15590370,6060,6060,6060,6060,0
20231116,163900,15590370,6060,6060,6060,6060,0
20231116,163800,15590370,6060,6060,6060,6060,0
20231116,163700,15590370,6060,6060,6060,6060,0
20231116,163600,15590370,6060,6060,6060,6060,0
20231116,163500,15590370,6060,6060,6060,6060,0
20231116,163400,15590370,6060,6060,6060,6060,68
20231116,163300,15590370,6060,6060,6060,6060,0
20231116,163200,15590370,6060,6060,6060,6060,0
20231116,163100,15590370,6060,6060,6060,6060,0
20231116,163000,15590370,6060,6060,6060,6060,68
20231116,162900,15178290,6060,6060,6060,6060,0
20231116,162800,15178290,6060,6060,6060,6060,0
20231116,162700,15178290,6060,6060,6060,6060,0
20231116,162600,15178290,6060,6060,6060,6060,0
20231116,162500,15178290,6060,6060,6060,6060,0
20231116,162400,15178290,6060,6060,6060,6060,0
20231116,162300,15178290,6060,6060,6060,6060,0
20231116,162200,15178290,6060,6060,6060,6060,0
20231116,162100,15178290,6060,6060,6060,6060,0
20231116,162000,15178290,6060,6060,6060,6060,0
20231116,161900,15178290,6060,6060,6060,6060,0
20231116,161800,15178290,6060,6060,6060,6060,0
20231116,161700,15178290,6060,6060,6060,6060,0
20231116,161600,15178290,6060,6060,6060,6060,0
20231116,161500,15178290,6060,6060,6060,6060,0
20231116,161400,15178290,6060,6060,6060,6060,82
20231116,161300,14681370,6060,6060,6060,6060,0
20231116,161200,14681370,6060,6060,6060,6060,0
20231116,161100,14681370,6060,6060,6060,6060,0
20231116,161000,14681370,6060,6060,6060,6060,0
20231116,160900,14681370,6060,6060,6060,6060,0
20231116,160800,14681370,6060,6060,6060,6060,0
20231116,160700,14681370,6060,6060,6060,6060,0
20231116,160600,14681370,6060,6060,6060,6060,0
20231116,160500,14681370,6060,6060,6060,6060,0
20231116,160400,14681370,6060,6060,6060,6060,0
20231116,160300,14681370,6060,6060,6060,6060,0
20231116,160200,14681370,6060,6060,6060,6060,0
20231116,160100,14681370,6060,6060,6060,6060,0
20231116,160000,14681370,6060,6060,6060,6060,0
20231116,155900,14681370,6060,6060,6060,6060,11
20231116,155800,14614710,6050,6050,6050,6050,1
20231116,155700,14608660,6050,6050,6050,6050,0
20231116,155600,14608660,6050,6050,6050,6050,0
20231116,155500,14608660,6050,6050,6050,6050,0
20231116,155400,14608660,6050,6050,6050,6050,0
20231116,155300,14608660,6050,6050,6050,6050,0
20231116,155200,14608660,6050,6050,6050,6050,0
20231116,155100,14608660,6050,6050,6050,6050,0
20231116,155000,14608660,6050,6050,6050,6050,0
20231116,154900,14608660,6050,6050,6050,6050,0
20231116,154800,14608660,6050,6050,6050,6050,0
20231116,154700,14608660,6050,6060,6060,6050,107
20231116,154600,13960300,6060,6060,6060,6060,0
20231116,154500,13960300,6060,6060,6060,6060,0
20231116,154400,13960300,6060,6060,6060,6060,11
20231116,154300,13893640,6060,6060,6060,6060,0
20231116,154200,13893640,6060,6060,6060,6060,0
20231116,154100,13893640,6060,6060,6060,6060,0
20231116,154000,13893640,6060,6060,6060,6060,0
20231116,153900,13893640,6060,6060,6060,6060,0
20231116,153800,13893640,6060,6060,6060,6060,0
20231116,153700,13893640,6060,6060,6060,6060,0
20231116,153600,13893640,6060,6060,6060,6060,0
20231116,153500,13893640,6060,6060,6060,6060,0
20231116,153400,13893640,6060,6060,6060,6060,0
20231116,153300,13893640,6060,6060,6060,6060,0
20231116,153200,13893640,6060,6060,6060,6060,0
20231116,153100,13893640,6060,6060,6060,6060,0
20231116,153000,13893640,6060,6060,6060,6060,44
20231116,152900,13627000,6060,6060,6060,6060,0
20231116,152800,13627000,6060,6060,6060,6060,0
20231116,152700,13627000,6060,6060,6060,6060,0
20231116,152600,13627000,6060,6060,6060,6060,0
20231116,152500,13627000,6060,6060,6060,6060,40
20231116,152400,13384600,6060,6060,6060,6060,0
20231116,152300,13384600,6060,6060,6060,6060,0
20231116,152200,13384600,6060,6060,6060,6060,0
20231116,152100,13384600,6060,6060,6060,6060,0
20231116,152000,13384600,6060,6060,6060,6060,0
20231116,151900,13384600,6060,6060,6060,6060,0
20231116,151800,13384600,6060,6060,6060,6060,0
20231116,151700,13384600,6060,6060,6060,6060,49
20231116,151600,13087660,6060,6060,6060,6060,0
20231116,151500,13087660,6060,6060,6060,6060,0
20231116,151400,13087660,6060,6060,6060,6060,11
20231116,151300,13021000,6070,6070,6070,6070,0
20231116,151200,13021000,6070,6070,6070,6070,0
20231116,151100,13021000,6070,6070,6070,6070,0
20231116,151000,13021000,6070,6070,6070,6070,0
20231116,150900,13021000,6070,6070,6070,6070,0
20231116,150800,13021000,6070,6070,6070,6070,0
20231116,150700,13021000,6070,6070,6070,6070,0
20231116,150600,13021000,6070,6070,6070,6070,0
20231116,150500,13021000,6070,6070,6070,6070,0
20231116,150400,13021000,6070,6070,6070,6070,0
20231116,150300,13021000,6070,6070,6070,6070,0
20231116,150200,13021000,6070,6070,6070,6070,0
20231116,150100,13021000,6070,6070,6070,6070,0
20231116,150000,13021000,6070,6070,6070,6070,0
20231116,145900,13021000,6070,6070,6070,6070,0
20231116,145800,13021000,6070,6070,6070,6070,0
20231116,145700,13021000,6070,6070,6070,6070,4
20231116,145600,12996720,6040,6040,6040,6040,0
20231116,145500,12996720,6040,6040,6040,6040,0
20231116,145400,12996720,6040,6040,6040,6040,0
20231116,145300,12996720,6040,6040,6040,6040,0
20231116,145200,12996720,6040,6040,6040,6040,0
20231116,145100,12996720,6040,6040,6040,6040,0
20231116,145000,12996720,6040,6040,6040,6040,0
20231116,144900,12996720,6040,6040,6040,6040,0
20231116,144800,12996720,6040,6040,6040,6040,0
20231116,144700,12996720,6040,6040,6040,6040,0
20231116,144600,12996720,6040,6040,6040,6040,0
20231116,144500,12996720,6040,6040,6040,6040,0
20231116,144400,12996720,6040,6040,6040,6040,0
20231116,144300,12996720,6040,6040,6040,6040,0
20231116,144200,12996720,6040,6040,6040,6040,0
20231116,144100,12996720,6040,6040,6040,6040,0
20231116,144000,12996720,6040,6040,6040,6040,0
20231116,143900,12996720,6040,6040,6040,6040,0
20231116,143800,12996720,6040,6040,6040,6040,0
20231116,143700,12996720,6040,6040,6040,6040,0
20231116,143600,12996720,6040,6040,6040,6040,0
20231116,143500,12996720,6040,6040,6040,6040,0
20231116,143400,12996720,6040,6040,6040,6040,0
20231116,143300,12996720,6040,6040,6040,6040,20
20231116,143200,12875920,6030,6030,6030,6030,0
20231116,143100,12875920,6030,6030,6030,6030,0
20231116,143000,12875920,6030,6030,6030,6030,0
20231116,142900,12875920,6030,6030,6030,6030,0
20231116,142800,12875920,6030,6030,6030,6030,0
20231116,142700,12875920,6030,6030,6030,6030,0
20231116,142600,12875920,6030,6030,6030,6030,0
20231116,142500,12875920,6030,6030,6030,6030,0
20231116,142400,12875920,6030,6030,6030,6030,0
20231116,142300,12875920,6030,6030,6030,6030,0
20231116,142200,12875920,6030,6030,6030,6030,0
20231116,142100,12875920,6030,6030,6030,6030,0
20231116,142000,12875920,6030,6030,6030,6030,0
20231116,141900,12875920,6030,6030,6030,6030,0
20231116,141800,12875920,6030,6030,6030,6030,0
20231116,141700,12875920,6030,6030,6030,6030,0
20231116,141600,12875920,6030,6030,6030,6030,0
20231116,141500,12875920,6030,6030,6030,6030,0
20231116,141400,12875920,6030,6030,6030,6030,0
20231116,141300,12875920,6030,6030,6030,6030,0
20231116,141200,12875920,6030,6030,6030,6030,0
20231116,141100,12875920,6030,6030,6030,6030,0
20231116,141000,12875920,6030,6030,6030,6030,0
20231116,140900,12875920,6030,6030,6030,6030,0
20231116,140800,12875920,6030,6030,6030,6030,0
20231116,140700,12875920,6030,6030,6030,6030,0
20231116,140600,12875920,6030,6030,6030,6030,0
20231116,140500,12875920,6030,6030,6030,6030,0
20231116,140400,12875920,6030,6030,6030,6030,0
20231116,140300,12875920,6030,6030,6030,6030,0
20231116,140200,12875920,6030,6030,6030,6030,0
20231116,140100,12875920,6030,6030,6030,6030,0
20231116,140000,12875920,6030,6030,6030,6030,21
20231116,135900,12749290,6040,6040,6040,6040,318
20231116,135800,10828570,6040,6040,6040,6040,0
20231116,135700,10828570,6040,6040,6040,6040,0
20231116,135600,10828570,6040,6040,6040,6040,0
20231116,135500,10828570,6040,6040,6040,6040,0
20231116,135400,10828570,6040,6040,6040,6040,0
20231116,135300,10828570,6040,6040,6040,6040,0
20231116,135200,10828570,6040,6040,6040,6040,0
20231116,135100,10828570,6040,6040,6040,6040,0
20231116,135000,10828570,6040,6040,6040,6040,0
20231116,134900,10828570,6040,6040,6040,6040,14
20231116,134800,10744010,6040,6040,6040,6040,0
20231116,134700,10744010,6040,6040,6040,6040,0
20231116,134600,10744010,6040,6040,6040,6040,0
20231116,134500,10744010,6040,6040,6040,6040,0
20231116,134400,10744010,6040,6040,6040,6040,22
20231116,134300,10611130,6040,6040,6040,6040,0
20231116,134200,10611130,6040,6040,6040,6040,0
20231116,134100,10611130,6040,6040,6040,6040,0
20231116,134000,10611130,6040,6040,6040,6040,0
20231116,133900,10611130,6040,6040,6040,6040,0
20231116,133800,10611130,6040,6040,6040,6040,0
20231116,133700,10611130,6040,6040,6040,6040,0
20231116,133600,10611130,6040,6040,6040,6040,0
20231116,133500,10611130,6040,6040,6040,6040,0
20231116,133400,10611130,6040,6040,6040,6040,0
20231116,133300,10611130,6040,6040,6040,6040,0
20231116,133200,10611130,6040,6040,6040,6040,0
20231116,133100,10611130,6040,6040,6040,6040,0
20231116,133000,10611130,6040,6040,6040,6040,0
20231116,132900,10611130,6040,6040,6040,6040,0
20231116,132800,10611130,6040,6040,6040,6040,0
20231116,132700,10611130,6040,6040,6040,6040,0
20231116,132600,10611130,6040,6040,6040,6040,0
20231116,132500,10611130,6040,6040,6040,6040,0
20231116,132400,10611130,6040,6040,6040,6040,0
20231116,132300,10611130,6040,6040,6040,6040,0
20231116,132200,10611130,6040,6040,6040,6040,0
20231116,132100,10611130,6040,6040,6040,6040,0
20231116,132000,10611130,6040,6040,6040,6040,0
20231116,131900,10611130,6040,6040,6040,6040,0
20231116,131800,10611130,6040,6040,6040,6040,0
20231116,131700,10611130,6040,6040,6040,6040,0
20231116,131600,10611130,6040,6040,6040,6040,0
20231116,131500,10611130,6040,6040,6040,6040,0
20231116,131400,10611130,6040,6040,6040,6040,0
20231116,131300,10611130,6040,6040,6040,6040,0
20231116,131200,10611130,6040,6040,6040,6040,21
20231116,131100,10484290,6040,6040,6040,6040,0
20231116,131000,10484290,6040,6040,6040,6040,0
20231116,130900,10484290,6040,6040,6040,6040,0
20231116,130800,10484290,6040,6040,6040,6040,0
20231116,130700,10484290,6040,6040,6040,6040,0
20231116,130600,10484290,6040,6040,6040,6040,0
20231116,130500,10484290,6040,6040,6040,6040,0
20231116,130400,10484290,6040,6040,6040,6040,0
20231116,130300,10484290,6040,6040,6040,6040,0
20231116,130200,10484290,6040,6040,6040,6040,0
20231116,130100,10484290,6040,6040,6040,6040,0
20231116,130000,10484290,6040,6040,6040,6040,0
20231116,125900,10484290,6040,6040,6040,6040,0
20231116,125800,10484290,6040,6040,6040,6040,0
20231116,125700,10484290,6040,6040,6040,6040,0
20231116,125600,10484290,6040,6040,6040,6040,0
20231116,125500,10484290,6040,6040,6040,6040,0
20231116,125400,10484290,6040,6040,6040,6040,0
20231116,125300,10484290,6040,6040,6040,6040,0
20231116,125200,10484290,6040,6040,6040,6040,0
20231116,125100,10484290,6040,6040,6040,6040,1
20231116,125000,10478250,6040,6040,6040,6040,0
20231116,124900,10478250,6040,6040,6040,6040,0
20231116,124800,10478250,6040,6040,6040,6040,0
20231116,124700,10478250,6040,6040,6040,6040,0
20231116,124600,10478250,6040,6040,6040,6040,0
20231116,124500,10478250,6040,6040,6040,6040,0
20231116,124400,10478250,6040,6040,6040,6040,0
20231116,124300,10478250,6040,6040,6040,6040,0
20231116,124200,10478250,6040,6040,6040,6040,0
20231116,124100,10478250,6040,6040,6040,6040,0
20231116,124000,10478250,6040,6040,6040,6040,0
20231116,123900,10478250,6040,6040,6040,6040,1
20231116,123800,10472210,6040,6040,6040,6040,0
20231116,123700,10472210,6040,6040,6040,6040,0
20231116,123600,10472210,6040,6040,6040,6040,175
20231116,123500,9415210,6040,6040,6040,6040,0
20231116,123400,9415210,6040,6040,6040,6040,0
20231116,123300,9415210,6040,6040,6040,6040,0
20231116,123200,9415210,6040,6040,6040,6040,0
20231116,123100,9415210,6040,6040,6040,6040,0
20231116,123000,9415210,6040,6040,6040,6040,0
20231116,122900,9415210,6040,6040,6040,6040,0
20231116,122800,9415210,6040,6040,6040,6040,100
20231116,122700,8811210,6040,6040,6040,6040,5
20231116,122600,8781010,6040,6040,6040,6040,0
20231116,122500,8781010,6040,6040,6040,6040,71
20231116,122400,8352170,6040,6040,6040,6040,50
20231116,122300,8050170,6050,6050,6050,6050,14
20231116,122200,7965470,6050,6050,6050,6050,123
20231116,122100,7221320,6050,6050,6050,6050,0
20231116,122000,7221320,6050,6050,6050,6050,0
20231116,121900,7221320,6050,6050,6050,6050,0
20231116,121800,7221320,6050,6050,6050,6050,1
20231116,121700,7215270,6050,6050,6050,6050,0
20231116,121600,7215270,6050,6050,6050,6050,0
20231116,121500,7215270,6050,6050,6050,6050,28
20231116,121400,7045870,6050,6050,6050,6050,0
20231116,121300,7045870,6050,6050,6050,6050,0
20231116,121200,7045870,6050,6050,6050,6050,0
20231116,121100,7045870,6050,6050,6050,6050,0
20231116,121000,7045870,6050,6050,6050,6050,0
20231116,120900,7045870,6050,6050,6050,6050,0
20231116,120800,7045870,6050,6050,6050,6050,0
20231116,120700,7045870,6050,6050,6050,6050,0
20231116,120600,7045870,6050,6050,6050,6050,0
20231116,120500,7045870,6050,6050,6050,6050,0
20231116,120400,7045870,6050,6050,6050,6050,0
20231116,120300,7045870,6050,6050,6050,6050,0
20231116,120200,7045870,6050,6050,6050,6050,0
20231116,120100,7045870,6050,6050,6050,6050,0
20231116,120000,7045870,6050,6050,6050,6050,0
20231116,115900,7045870,6050,6050,6050,6050,78
20231116,115800,6573970,6050,6050,6050,6050,0
20231116,115700,6573970,6050,6050,6050,6050,1
20231116,115600,6567920,6050,6050,6050,6050,1
20231116,115500,6561870,6070,6070,6070,6070,0
20231116,115400,6561870,6070,6070,6070,6070,0
20231116,115300,6561870,6070,6070,6070,6070,0
20231116,115200,6561870,6070,6070,6070,6070,0
20231116,115100,6561870,6070,6070,6070,6070,0
20231116,115000,6561870,6070,6070,6070,6070,0
20231116,114900,6561870,6070,6070,6070,6070,0
20231116,114800,6561870,6070,6070,6070,6070,0
20231116,114700,6561870,6070,6070,6070,6070,0
20231116,114600,6561870,6070,6070,6070,6070,0
20231116,114500,6561870,6070,6070,6070,6070,0
20231116,114400,6561870,6070,6070,6070,6070,0
20231116,114300,6561870,6070,6070,6070,6070,0
20231116,114200,6561870,6070,6070,6070,6070,0
20231116,114100,6561870,6070,6070,6070,6070,0
20231116,114000,6561870,6070,6070,6070,6070,0
20231116,113900,6561870,6070,6070,6070,6070,0
20231116,113800,6561870,6070,6070,6070,6070,0
20231116,113700,6561870,6070,6070,6070,6070,0
20231116,113600,6561870,6070,6070,6070,6070,0
20231116,113500,6561870,6070,6070,6070,6070,0
20231116,113400,6561870,6070,6070,6070,6070,0
20231116,113300,6561870,6070,6070,6070,6070,0
20231116,113200,6561870,6070,6070,6070,6070,0
20231116,113100,6561870,6070,6070,6070,6070,11
20231116,113000,6495100,6070,6070,6070,6070,0
20231116,112900,6495100,6070,6070,6070,6070,0
20231116,112800,6495100,6070,6070,6070,6070,0
20231116,112700,6495100,6070,6070,6070,6070,0
20231116,112600,6495100,6070,6070,6070,6070,0
20231116,112500,6495100,6070,6070,6070,6070,0
20231116,112400,6495100,6070,6070,6070,6070,0
20231116,112300,6495100,6070,6070,6070,6070,0
20231116,112200,6495100,6070,6070,6070,6070,0
20231116,112100,6495100,6070,6070,6070,6070,0
20231116,112000,6495100,6070,6070,6070,6070,0
20231116,111900,6495100,6070,6070,6070,6070,0
20231116,111800,6495100,6070,6070,6070,6070,0
20231116,111700,6495100,6070,6070,6070,6070,11
20231116,111600,6428330,6070,6070,6070,6070,0
20231116,111500,6428330,6070,6070,6070,6070,0
20231116,111400,6428330,6070,6070,6070,6070,0
20231116,111300,6428330,6070,6070,6070,6070,0
20231116,111200,6428330,6070,6070,6070,6070,0
20231116,111100,6428330,6070,6070,6070,6070,0
20231116,111000,6428330,6070,6070,6070,6070,0
20231116,110900,6428330,6070,6070,6070,6070,0
20231116,110800,6428330,6070,6070,6070,6070,0
20231116,110700,6428330,6070,6070,6070,6070,0
20231116,110600,6428330,6070,6070,6070,6070,0
20231116,110500,6428330,6070,6070,6070,6070,0
20231116,110400,6428330,6070,6070,6070,6070,0
20231116,110300,6428330,6070,6070,6070,6070,0
20231116,110200,6428330,6070,6070,6070,6070,0
20231116,110100,6428330,6070,6070,6070,6070,0
20231116,110000,6428330,6070,6070,6070,6070,0
20231116,105900,6428330,6070,6070,6070,6070,0
20231116,105800,6428330,6070,6070,6070,6070,0
20231116,105700,6428330,6070,6070,6070,6070,0
20231116,105600,6428330,6070,6070,6070,6070,0
20231116,105500,6428330,6070,6070,6070,6070,0
20231116,105400,6428330,6070,6070,6070,6070,0
20231116,105300,6428330,6070,6070,6070,6070,0
20231116,105200,6428330,6070,6070,6070,6070,0
20231116,105100,6428330,6070,6070,6070,6070,0
20231116,105000,6428330,6070,6070,6070,6070,0
20231116,104900,6428330,6070,6070,6070,6070,7
20231116,104800,6385840,6040,6040,6040,6040,0
20231116,104700,6385840,6040,6040,6040,6040,0
20231116,104600,6385840,6040,6040,6040,6040,0
20231116,104500,6385840,6040,6040,6040,6040,1
20231116,104400,6379800,6070,6070,6070,6070,0
20231116,104300,6379800,6070,6070,6070,6070,0
20231116,104200,6379800,6070,6070,6070,6070,0
20231116,104100,6379800,6070,6070,6070,6070,0
20231116,104000,6379800,6070,6050,6070,6050,5
20231116,103900,6349470,6050,6050,6050,6050,0
20231116,103800,6349470,6050,6050,6050,6050,0
20231116,103700,6349470,6050,6050,6050,6050,0
20231116,103600,6349470,6050,6050,6050,6050,0
20231116,103500,6349470,6050,6050,6050,6050,619
20231116,103400,2604520,6080,6080,6080,6080,0
20231116,103300,2604520,6080,6080,6080,6080,0
20231116,103200,2604520,6080,6080,6080,6080,0
20231116,103100,2604520,6080,6080,6080,6080,0
20231116,103000,2604520,6080,6080,6080,6080,0
20231116,102900,2604520,6080,6080,6080,6080,0
20231116,102800,2604520,6080,6080,6080,6080,50
20231116,102700,2300520,6070,6070,6070,6070,0
20231116,102600,2300520,6070,6070,6070,6070,0
20231116,102500,2300520,6070,6070,6070,6070,0
20231116,102400,2300520,6070,6070,6070,6070,0
20231116,102300,2300520,6070,6070,6070,6070,0
20231116,102200,2300520,6070,6070,6070,6070,0
20231116,102100,2300520,6070,6070,6070,6070,0
20231116,102000,2300520,6070,6070,6070,6070,0
20231116,101900,2300520,6070,6070,6070,6070,0
20231116,101800,2300520,6070,6070,6070,6070,0
20231116,101700,2300520,6070,6070,6070,6070,0
20231116,101600,2300520,6070,6070,6070,6070,0
20231116,101500,2300520,6070,6070,6070,6070,0
20231116,101400,2300520,6070,6070,6070,6070,0
20231116,101300,2300520,6070,6070,6070,6070,0
20231116,101200,2300520,6070,6070,6070,6070,144
20231116,101100,1426440,6100,6090,6100,6040,146
20231116,101000,537990,6080,6080,6080,6080,0
20231116,100900,537990,6080,6080,6080,6080,0
20231116,100800,537990,6080,6080,6080,6080,5
20231116,100700,507590,6040,6040,6040,6040,0
20231116,100600,507590,6040,6040,6040,6040,0
20231116,100500,507590,6040,6040,6040,6040,0
20231116,100400,507590,6040,6030,6040,6030,34
20231116,100300,302530,6050,6050,6050,6050,0
20231116,100200,302530,6050,6050,6050,6050,0
20231116,100100,302530,6050,6050,6050,6050,49
20231116,100000,6080,6080,6080,6080,6080,1