KissMeData/059270/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,193700,67362810,5940,5940,5940,5940,184
20231114,193600,67362810,5940,5940,5940,5940,0
20231114,193500,67362810,5940,5940,5940,5940,0
20231114,193400,67362810,5940,5940,5940,5940,0
20231114,193300,67362810,5940,5940,5940,5940,0
20231114,193200,67362810,5940,5940,5940,5940,0
20231114,193100,67362810,5940,5940,5940,5940,0
20231114,193000,67362810,5940,5940,5940,5940,0
20231114,192900,67362810,5940,5940,5940,5940,0
20231114,192800,67362810,5940,5940,5940,5940,0
20231114,192700,67362810,5940,5940,5940,5940,0
20231114,192600,67362810,5940,5940,5940,5940,0
20231114,192500,67362810,5940,5940,5940,5940,0
20231114,192400,67362810,5940,5940,5940,5940,0
20231114,192300,67362810,5940,5940,5940,5940,0
20231114,192200,67362810,5940,5940,5940,5940,0
20231114,192100,67362810,5940,5940,5940,5940,0
20231114,192000,67362810,5940,5940,5940,5940,0
20231114,191900,67362810,5940,5940,5940,5940,0
20231114,191800,67362810,5940,5940,5940,5940,0
20231114,191700,67362810,5940,5940,5940,5940,0
20231114,191600,67362810,5940,5940,5940,5940,0
20231114,191500,67362810,5940,5940,5940,5940,0
20231114,191400,67362810,5940,5940,5940,5940,0
20231114,191300,67362810,5940,5940,5940,5940,0
20231114,191200,67362810,5940,5940,5940,5940,0
20231114,191100,67362810,5940,5940,5940,5940,0
20231114,191000,67362810,5940,5940,5940,5940,0
20231114,190900,67362810,5940,5940,5940,5940,0
20231114,190800,67362810,5940,5940,5940,5940,0
20231114,190700,67362810,5940,5940,5940,5940,184
20231114,190600,67362810,5940,5940,5940,5940,0
20231114,190500,67362810,5940,5940,5940,5940,0
20231114,190400,67362810,5940,5940,5940,5940,0
20231114,190300,67362810,5940,5940,5940,5940,0
20231114,190200,67362810,5940,5940,5940,5940,0
20231114,190100,67362810,5940,5940,5940,5940,0
20231114,190000,67362810,5940,5940,5940,5940,0
20231114,185900,67362810,5940,5940,5940,5940,0
20231114,185800,67362810,5940,5940,5940,5940,0
20231114,185700,67362810,5940,5940,5940,5940,0
20231114,185600,67362810,5940,5940,5940,5940,0
20231114,185500,67362810,5940,5940,5940,5940,0
20231114,185400,67362810,5940,5940,5940,5940,0
20231114,185300,67362810,5940,5940,5940,5940,0
20231114,185200,67362810,5940,5940,5940,5940,0
20231114,185100,67362810,5940,5940,5940,5940,0
20231114,185000,67362810,5940,5940,5940,5940,0
20231114,184900,67362810,5940,5940,5940,5940,0
20231114,184800,67362810,5940,5940,5940,5940,0
20231114,184700,67362810,5940,5940,5940,5940,0
20231114,184600,67362810,5940,5940,5940,5940,0
20231114,184500,67362810,5940,5940,5940,5940,0
20231114,184400,67362810,5940,5940,5940,5940,0
20231114,184300,67362810,5940,5940,5940,5940,0
20231114,184200,67362810,5940,5940,5940,5940,0
20231114,184100,67362810,5940,5940,5940,5940,0
20231114,184000,67362810,5940,5940,5940,5940,0
20231114,183900,67362810,5940,5940,5940,5940,0
20231114,183800,67362810,5940,5940,5940,5940,0
20231114,183700,67362810,5940,5940,5940,5940,184
20231114,183600,67362810,5940,5940,5940,5940,0
20231114,183500,67362810,5940,5940,5940,5940,0
20231114,183400,67362810,5940,5940,5940,5940,0
20231114,183300,67362810,5940,5940,5940,5940,0
20231114,183200,67362810,5940,5940,5940,5940,0
20231114,183100,67362810,5940,5940,5940,5940,0
20231114,183000,67362810,5940,5940,5940,5940,0
20231114,182900,67362810,5940,5940,5940,5940,0
20231114,182800,67362810,5940,5940,5940,5940,0
20231114,182700,67362810,5940,5940,5940,5940,0
20231114,182600,67362810,5940,5940,5940,5940,0
20231114,182500,67362810,5940,5940,5940,5940,0
20231114,182400,67362810,5940,5940,5940,5940,0
20231114,182300,67362810,5940,5940,5940,5940,0
20231114,182200,67362810,5940,5940,5940,5940,0
20231114,182100,67362810,5940,5940,5940,5940,0
20231114,182000,67362810,5940,5940,5940,5940,0
20231114,181900,67362810,5940,5940,5940,5940,0
20231114,181800,67362810,5940,5940,5940,5940,0
20231114,181700,67362810,5940,5940,5940,5940,0
20231114,181600,67362810,5940,5940,5940,5940,0
20231114,181500,67362810,5940,5940,5940,5940,0
20231114,181400,67362810,5940,5940,5940,5940,0
20231114,181300,67362810,5940,5940,5940,5940,0
20231114,181200,67362810,5940,5940,5940,5940,0
20231114,181100,67362810,5940,5940,5940,5940,0
20231114,181000,67362810,5940,5940,5940,5940,0
20231114,180900,67362810,5940,5940,5940,5940,0
20231114,180800,67362810,5940,5940,5940,5940,0
20231114,180700,67362810,5940,5940,5940,5940,184
20231114,180600,67362810,5940,5940,5940,5940,0
20231114,180500,67362810,5940,5940,5940,5940,0
20231114,180400,67362810,5940,5940,5940,5940,0
20231114,180300,67362810,5940,5940,5940,5940,0
20231114,180200,67362810,5940,5940,5940,5940,0
20231114,180100,67362810,5940,5940,5940,5940,0
20231114,180000,67362810,5940,5940,5940,5940,0
20231114,175900,67362810,5940,5940,5940,5940,0
20231114,175800,67362810,5940,5940,5940,5940,0
20231114,175700,67362810,5940,5940,5940,5940,0
20231114,175600,67362810,5940,5940,5940,5940,0
20231114,175500,67362810,5940,5940,5940,5940,0
20231114,175400,67362810,5940,5940,5940,5940,0
20231114,175300,67362810,5940,5940,5940,5940,0
20231114,175200,67362810,5940,5940,5940,5940,0
20231114,175100,67362810,5940,5940,5940,5940,0
20231114,175000,67362810,5940,5940,5940,5940,0
20231114,174900,67362810,5940,5940,5940,5940,0
20231114,174800,67362810,5940,5940,5940,5940,0
20231114,174700,67362810,5940,5940,5940,5940,0
20231114,174600,67362810,5940,5940,5940,5940,0
20231114,174500,67362810,5940,5940,5940,5940,0
20231114,174400,67362810,5940,5940,5940,5940,0
20231114,174300,67362810,5940,5940,5940,5940,0
20231114,174200,67362810,5940,5940,5940,5940,0
20231114,174100,67362810,5940,5940,5940,5940,0
20231114,174000,67362810,5940,5940,5940,5940,0
20231114,173900,67362810,5940,5940,5940,5940,0
20231114,173800,67362810,5940,5940,5940,5940,0
20231114,173700,67362810,5940,5940,5940,5940,184
20231114,173600,67362810,5940,5940,5940,5940,0
20231114,173500,67362810,5940,5940,5940,5940,0
20231114,173400,67362810,5940,5940,5940,5940,0
20231114,173300,67362810,5940,5940,5940,5940,0
20231114,173200,67362810,5940,5940,5940,5940,0
20231114,173100,67362810,5940,5940,5940,5940,0
20231114,173000,67362810,5940,5940,5940,5940,0
20231114,172900,67362810,5940,5940,5940,5940,0
20231114,172800,67362810,5940,5940,5940,5940,0
20231114,172700,67362810,5940,5940,5940,5940,0
20231114,172600,67362810,5940,5940,5940,5940,0
20231114,172500,67362810,5940,5940,5940,5940,0
20231114,172400,67362810,5940,5940,5940,5940,0
20231114,172300,67362810,5940,5940,5940,5940,0
20231114,172200,67362810,5940,5940,5940,5940,0
20231114,172100,67362810,5940,5940,5940,5940,0
20231114,172000,67362810,5940,5940,5940,5940,0
20231114,171900,67362810,5940,5940,5940,5940,0
20231114,171800,67362810,5940,5940,5940,5940,0
20231114,171700,67362810,5940,5940,5940,5940,0
20231114,171600,67362810,5940,5940,5940,5940,0
20231114,171500,67362810,5940,5940,5940,5940,0
20231114,171400,67362810,5940,5940,5940,5940,0
20231114,171300,67362810,5940,5940,5940,5940,0
20231114,171200,67362810,5940,5940,5940,5940,0
20231114,171100,67362810,5940,5940,5940,5940,0
20231114,171000,67362810,5940,5940,5940,5940,0
20231114,170900,67362810,5940,5940,5940,5940,0
20231114,170800,67362810,5940,5940,5940,5940,0
20231114,170700,67362810,5940,5940,5940,5940,184
20231114,170600,67362810,5940,5940,5940,5940,0
20231114,170500,67362810,5940,5940,5940,5940,0
20231114,170400,67362810,5940,5940,5940,5940,0
20231114,170300,67362810,5940,5940,5940,5940,0
20231114,170200,67362810,5940,5940,5940,5940,0
20231114,170100,67362810,5940,5940,5940,5940,0
20231114,170000,67362810,5940,5940,5940,5940,0
20231114,165900,67362810,5940,5940,5940,5940,0
20231114,165800,67362810,5940,5940,5940,5940,0
20231114,165700,67362810,5940,5940,5940,5940,0
20231114,165600,67362810,5940,5940,5940,5940,0
20231114,165500,67362810,5940,5940,5940,5940,0
20231114,165400,67362810,5940,5940,5940,5940,0
20231114,165300,67362810,5940,5940,5940,5940,0
20231114,165200,67362810,5940,5940,5940,5940,0
20231114,165100,67362810,5940,5940,5940,5940,0
20231114,165000,67362810,5940,5940,5940,5940,0
20231114,164900,67362810,5940,5940,5940,5940,0
20231114,164800,67362810,5940,5940,5940,5940,0
20231114,164700,67362810,5940,5940,5940,5940,0
20231114,164600,67362810,5940,5940,5940,5940,0
20231114,164500,67362810,5940,5940,5940,5940,0
20231114,164400,67362810,5940,5940,5940,5940,0
20231114,164300,67362810,5940,5940,5940,5940,0
20231114,164200,67362810,5940,5940,5940,5940,0
20231114,164100,67362810,5940,5940,5940,5940,0
20231114,164000,67362810,5940,5940,5940,5940,0
20231114,163900,67362810,5940,5940,5940,5940,0
20231114,163800,67362810,5940,5940,5940,5940,0
20231114,163700,67362810,5940,5940,5940,5940,184
20231114,163600,67362810,5940,5940,5940,5940,0
20231114,163500,67362810,5940,5940,5940,5940,0
20231114,163400,67362810,5940,5940,5940,5940,0
20231114,163300,67362810,5940,5940,5940,5940,0
20231114,163200,67362810,5940,5940,5940,5940,0
20231114,163100,67362810,5940,5940,5940,5940,0
20231114,163000,67362810,5940,5940,5940,5940,0
20231114,162900,67362810,5940,5940,5940,5940,0
20231114,162800,67362810,5940,5940,5940,5940,0
20231114,162700,67362810,5940,5940,5940,5940,0
20231114,162600,67362810,5940,5940,5940,5940,0
20231114,162500,67362810,5940,5940,5940,5940,0
20231114,162400,67362810,5940,5940,5940,5940,0
20231114,162300,67362810,5940,5940,5940,5940,0
20231114,162200,67362810,5940,5940,5940,5940,0
20231114,162100,67362810,5940,5940,5940,5940,0
20231114,162000,67362810,5940,5940,5940,5940,0
20231114,161900,67362810,5940,5940,5940,5940,0
20231114,161800,67362810,5940,5940,5940,5940,0
20231114,161700,67362810,5940,5940,5940,5940,0
20231114,161600,67362810,5940,5940,5940,5940,0
20231114,161500,67362810,5940,5940,5940,5940,0
20231114,161400,67362810,5940,5940,5940,5940,0
20231114,161300,67362810,5940,5940,5940,5940,0
20231114,161200,67362810,5940,5940,5940,5940,0
20231114,161100,67362810,5940,5940,5940,5940,0
20231114,161000,67362810,5940,5940,5940,5940,0
20231114,160900,67362810,5940,5940,5940,5940,0
20231114,160800,67362810,5940,5940,5940,5940,0
20231114,160700,67362810,5940,5940,5940,5940,184
20231114,160600,67362810,5940,5940,5940,5940,0
20231114,160500,67362810,5940,5940,5940,5940,0
20231114,160400,67362810,5940,5940,5940,5940,0
20231114,160300,67362810,5940,5940,5940,5940,0
20231114,160200,67362810,5940,5940,5940,5940,0
20231114,160100,67362810,5940,5940,5940,5940,0
20231114,160000,67362810,5940,5940,5940,5940,0
20231114,155900,67362810,5940,5940,5940,5940,0
20231114,155800,67362810,5940,5940,5940,5940,0
20231114,155700,67362810,5940,5940,5940,5940,0
20231114,155600,67362810,5940,5940,5940,5940,0
20231114,155500,67362810,5940,5940,5940,5940,0
20231114,155400,67362810,5940,5940,5940,5940,0
20231114,155300,67362810,5940,5940,5940,5940,0
20231114,155200,67362810,5940,5940,5940,5940,0
20231114,155100,67362810,5940,5940,5940,5940,0
20231114,155000,67362810,5940,5940,5940,5940,0
20231114,154900,67362810,5940,5940,5940,5940,0
20231114,154800,67362810,5940,5940,5940,5940,0
20231114,154700,67362810,5940,5940,5940,5940,0
20231114,154600,67362810,5940,5940,5940,5940,0
20231114,154500,67362810,5940,5940,5940,5940,0
20231114,154400,67362810,5940,5940,5940,5940,0
20231114,154300,67362810,5940,5940,5940,5940,0
20231114,154200,67362810,5940,5940,5940,5940,0
20231114,154100,67362810,5940,5940,5940,5940,0
20231114,154000,67362810,5940,5940,5940,5940,0
20231114,153900,67362810,5940,5940,5940,5940,0
20231114,153800,67362810,5940,5940,5940,5940,0
20231114,153700,67362810,5940,5940,5940,5940,184
20231114,153600,67362810,5940,5940,5940,5940,0
20231114,153500,67362810,5940,5940,5940,5940,0
20231114,153400,67362810,5940,5940,5940,5940,0
20231114,153300,67362810,5940,5940,5940,5940,0
20231114,153200,67362810,5940,5940,5940,5940,0
20231114,153100,67362810,5940,5940,5940,5940,0
20231114,153000,67362810,5940,5940,5940,5940,184
20231114,152900,66269850,5900,5900,5900,5900,0
20231114,152800,66269850,5900,5900,5900,5900,0
20231114,152700,66269850,5900,5900,5900,5900,0
20231114,152600,66269850,5900,5900,5900,5900,0
20231114,152500,66269850,5900,5900,5900,5900,0
20231114,152400,66269850,5900,5900,5900,5900,0
20231114,152300,66269850,5900,5900,5900,5900,0
20231114,152200,66269850,5900,5900,5900,5900,0
20231114,152100,66269850,5900,5900,5900,5900,0
20231114,152000,66269850,5900,5900,5900,5900,0
20231114,151900,66269850,5900,5900,5900,5900,30
20231114,151800,66092850,5900,5900,5900,5900,200
20231114,151700,64912850,5940,5930,5940,5890,188
20231114,151600,63805240,5930,5930,5930,5930,0
20231114,151500,63805240,5930,5930,5930,5930,0
20231114,151400,63805240,5930,5930,5930,5930,45
20231114,151300,63538390,5890,5890,5890,5890,0
20231114,151200,63538390,5890,5890,5890,5890,0
20231114,151100,63538390,5890,5890,5890,5890,0
20231114,151000,63538390,5890,5890,5890,5890,25
20231114,150900,63391140,5890,5900,5900,5890,500
20231114,150800,60444550,5940,5940,5940,5940,0
20231114,150700,60444550,5940,5940,5940,5940,0
20231114,150600,60444550,5940,5940,5940,5940,0
20231114,150500,60444550,5940,5940,5940,5940,0
20231114,150400,60444550,5940,5940,5940,5940,0
20231114,150300,60444550,5940,5940,5940,5940,1
20231114,150200,60438610,5900,5900,5900,5900,216
20231114,150100,59164210,5940,5940,5940,5940,0
20231114,150000,59164210,5940,5940,5940,5940,0
20231114,145900,59164210,5940,5940,5940,5940,0
20231114,145800,59164210,5940,5940,5940,5940,0
20231114,145700,59164210,5940,5900,5940,5900,6
20231114,145600,59128690,5940,5940,5940,5940,0
20231114,145500,59128690,5940,5940,5940,5940,10
20231114,145400,59069290,5940,5940,5940,5940,0
20231114,145300,59069290,5940,5940,5940,5940,0
20231114,145200,59069290,5940,5940,5940,5940,0
20231114,145100,59069290,5940,5940,5940,5940,0
20231114,145000,59069290,5940,5940,5940,5940,0
20231114,144900,59069290,5940,5940,5940,5940,0
20231114,144800,59069290,5940,5940,5940,5940,0
20231114,144700,59069290,5940,5940,5940,5940,0
20231114,144600,59069290,5940,5940,5940,5940,0
20231114,144500,59069290,5940,5940,5940,5940,0
20231114,144400,59069290,5940,5940,5940,5940,0
20231114,144300,59069290,5940,5940,5940,5940,0
20231114,144200,59069290,5940,5910,5940,5910,6
20231114,144100,59033800,5930,5930,5930,5930,0
20231114,144000,59033800,5930,5930,5930,5930,0
20231114,143900,59033800,5930,5930,5930,5930,30
20231114,143800,58855900,5930,5930,5930,5930,0
20231114,143700,58855900,5930,5910,5930,5910,153
20231114,143600,57951220,5900,5900,5900,5900,0
20231114,143500,57951220,5900,5900,5900,5900,0
20231114,143400,57951220,5900,5900,5900,5900,0
20231114,143300,57951220,5900,5900,5900,5900,0
20231114,143200,57951220,5900,5910,5910,5900,16
20231114,143100,57856810,5910,5910,5910,5910,0
20231114,143000,57856810,5910,5910,5910,5910,0
20231114,142900,57856810,5910,5910,5910,5910,0
20231114,142800,57856810,5910,5910,5910,5910,111
20231114,142700,57200800,5910,5910,5910,5910,0
20231114,142600,57200800,5910,5910,5910,5910,0
20231114,142500,57200800,5910,5910,5910,5910,39
20231114,142400,56970310,5910,5910,5910,5910,0
20231114,142300,56970310,5910,5910,5910,5910,0
20231114,142200,56970310,5910,5910,5910,5910,1
20231114,142100,56964400,5930,5930,5930,5930,0
20231114,142000,56964400,5930,5930,5930,5930,0
20231114,141900,56964400,5930,5930,5930,5930,0
20231114,141800,56964400,5930,5930,5930,5930,0
20231114,141700,56964400,5930,5930,5930,5930,0
20231114,141600,56964400,5930,5930,5930,5930,0
20231114,141500,56964400,5930,5930,5930,5930,0
20231114,141400,56964400,5930,5930,5930,5930,0
20231114,141300,56964400,5930,5930,5930,5930,0
20231114,141200,56964400,5930,5930,5930,5930,0
20231114,141100,56964400,5930,5930,5930,5930,0
20231114,141000,56964400,5930,5930,5930,5930,0
20231114,140900,56964400,5930,5930,5930,5930,0
20231114,140800,56964400,5930,5930,5930,5930,0
20231114,140700,56964400,5930,5930,5930,5930,0
20231114,140600,56964400,5930,5930,5930,5930,0
20231114,140500,56964400,5930,5930,5930,5930,0
20231114,140400,56964400,5930,5930,5930,5930,0
20231114,140300,56964400,5930,5930,5930,5930,0
20231114,140200,56964400,5930,5930,5930,5930,0
20231114,140100,56964400,5930,5930,5930,5930,0
20231114,140000,56964400,5930,5930,5930,5930,0
20231114,135900,56964400,5930,5930,5930,5930,0
20231114,135800,56964400,5930,5930,5930,5930,0
20231114,135700,56964400,5930,5930,5930,5930,0
20231114,135600,56964400,5930,5930,5930,5930,0
20231114,135500,56964400,5930,5930,5930,5930,0
20231114,135400,56964400,5930,5930,5930,5930,0
20231114,135300,56964400,5930,5930,5930,5930,0
20231114,135200,56964400,5930,5930,5930,5930,0
20231114,135100,56964400,5930,5930,5930,5930,0
20231114,135000,56964400,5930,5930,5930,5930,0
20231114,134900,56964400,5930,5930,5930,5930,0
20231114,134800,56964400,5930,5930,5930,5930,0
20231114,134700,56964400,5930,5930,5930,5930,0
20231114,134600,56964400,5930,5930,5930,5930,0
20231114,134500,56964400,5930,5930,5930,5930,0
20231114,134400,56964400,5930,5930,5930,5930,0
20231114,134300,56964400,5930,5930,5930,5930,84
20231114,134200,56466280,5930,5930,5930,5930,0
20231114,134100,56466280,5930,5930,5930,5930,0
20231114,134000,56466280,5930,5930,5930,5930,0
20231114,133900,56466280,5930,5930,5930,5930,0
20231114,133800,56466280,5930,5930,5930,5930,4
20231114,133700,56442560,5930,5930,5930,5930,0
20231114,133600,56442560,5930,5930,5930,5930,0
20231114,133500,56442560,5930,5930,5930,5930,50
20231114,133400,56146060,5930,5930,5930,5930,20
20231114,133300,56027460,5930,5930,5930,5930,20
20231114,133200,55908860,5930,5930,5930,5930,0
20231114,133100,55908860,5930,5930,5930,5930,9
20231114,133000,55855490,5930,5930,5930,5930,0
20231114,132900,55855490,5930,5930,5930,5930,0
20231114,132800,55855490,5930,5930,5930,5930,0
20231114,132700,55855490,5930,5930,5930,5930,1
20231114,132600,55849560,5930,5930,5930,5930,0
20231114,132500,55849560,5930,5930,5930,5930,3
20231114,132400,55831770,5930,5930,5930,5930,57
20231114,132300,55493760,5930,5930,5930,5930,0
20231114,132200,55493760,5930,5930,5930,5930,2
20231114,132100,55481900,5930,5930,5930,5930,38
20231114,132000,55256560,5930,5930,5930,5930,72
20231114,131900,54829600,5930,5930,5930,5930,0
20231114,131800,54829600,5930,5930,5930,5930,0
20231114,131700,54829600,5930,5930,5930,5930,0
20231114,131600,54829600,5930,5930,5930,5930,3
20231114,131500,54811810,5930,5930,5930,5930,0
20231114,131400,54811810,5930,5930,5930,5930,0
20231114,131300,54811810,5930,5930,5930,5930,0
20231114,131200,54811810,5930,5930,5930,5930,0
20231114,131100,54811810,5930,5930,5930,5930,0
20231114,131000,54811810,5930,5930,5930,5930,0
20231114,130900,54811810,5930,5930,5930,5930,0
20231114,130800,54811810,5930,5930,5930,5930,0
20231114,130700,54811810,5930,5930,5930,5930,10
20231114,130600,54752510,5900,5900,5900,5900,0
20231114,130500,54752510,5900,5900,5900,5900,0
20231114,130400,54752510,5900,5900,5900,5900,0
20231114,130300,54752510,5900,5900,5900,5900,0
20231114,130200,54752510,5900,5900,5900,5900,0
20231114,130100,54752510,5900,5900,5900,5900,100
20231114,130000,54162510,5900,5900,5900,5900,0
20231114,125900,54162510,5900,5900,5900,5900,0
20231114,125800,54162510,5900,5900,5900,5900,0
20231114,125700,54162510,5900,5900,5900,5900,0
20231114,125600,54162510,5900,5900,5900,5900,0
20231114,125500,54162510,5900,5900,5900,5900,15
20231114,125400,54074010,5900,5900,5900,5900,0
20231114,125300,54074010,5900,5900,5900,5900,0
20231114,125200,54074010,5900,5900,5900,5900,59
20231114,125100,53725910,5890,5890,5890,5890,0
20231114,125000,53725910,5890,5890,5890,5890,157
20231114,124900,52801180,5930,5930,5930,5930,0
20231114,124800,52801180,5930,5930,5930,5930,0
20231114,124700,52801180,5930,5930,5930,5930,0
20231114,124600,52801180,5930,5930,5930,5930,0
20231114,124500,52801180,5930,5930,5930,5930,0
20231114,124400,52801180,5930,5930,5930,5930,0
20231114,124300,52801180,5930,5930,5930,5930,0
20231114,124200,52801180,5930,5930,5930,5930,0
20231114,124100,52801180,5930,5930,5930,5930,0
20231114,124000,52801180,5930,5930,5930,5930,0
20231114,123900,52801180,5930,5930,5930,5930,0
20231114,123800,52801180,5930,5930,5930,5930,0
20231114,123700,52801180,5930,5930,5930,5930,0
20231114,123600,52801180,5930,5930,5930,5930,0
20231114,123500,52801180,5930,5930,5930,5930,10
20231114,123400,52741880,5930,5930,5930,5930,0
20231114,123300,52741880,5930,5930,5930,5930,140
20231114,123200,51911680,5930,5930,5930,5930,0
20231114,123100,51911680,5930,5930,5930,5930,1
20231114,123000,51905750,5920,5930,5930,5920,4
20231114,122900,51882050,5930,5930,5930,5930,0
20231114,122800,51882050,5930,5930,5930,5930,2
20231114,122700,51870190,5920,5920,5920,5920,0
20231114,122600,51870190,5920,5920,5920,5920,2
20231114,122500,51858350,5930,5920,5930,5920,6
20231114,122400,51822820,5930,5930,5930,5930,0
20231114,122300,51822820,5930,5930,5930,5930,0
20231114,122200,51822820,5930,5930,5930,5930,0
20231114,122100,51822820,5930,5930,5930,5930,0
20231114,122000,51822820,5930,5930,5930,5930,0
20231114,121900,51822820,5930,5930,5930,5930,1
20231114,121800,51816890,5890,5890,5890,5890,0
20231114,121700,51816890,5890,5890,5890,5890,0
20231114,121600,51816890,5890,5890,5890,5890,11
20231114,121500,51752100,5890,5890,5890,5890,0
20231114,121400,51752100,5890,5890,5890,5890,4
20231114,121300,51728540,5930,5930,5930,5930,0
20231114,121200,51728540,5930,5930,5930,5930,0
20231114,121100,51728540,5930,5930,5930,5930,0
20231114,121000,51728540,5930,5930,5930,5930,4
20231114,120900,51704820,5930,5930,5930,5930,1
20231114,120800,51698890,5880,5880,5880,5880,0
20231114,120700,51698890,5880,5880,5880,5880,0
20231114,120600,51698890,5880,5880,5880,5880,100
20231114,120500,51110890,5890,5890,5890,5890,0
20231114,120400,51110890,5890,5900,5900,5890,300
20231114,120300,49343680,5890,5890,5890,5890,0
20231114,120200,49343680,5890,5890,5890,5890,100
20231114,120100,48754680,5930,5930,5930,5930,13
20231114,120000,48677590,5930,5930,5930,5930,0
20231114,115900,48677590,5930,5930,5930,5930,0
20231114,115800,48677590,5930,5930,5930,5930,0
20231114,115700,48677590,5930,5930,5930,5930,0
20231114,115600,48677590,5930,5930,5930,5930,0
20231114,115500,48677590,5930,5930,5930,5930,0
20231114,115400,48677590,5930,5930,5930,5930,0
20231114,115300,48677590,5930,5930,5930,5930,0
20231114,115200,48677590,5930,5930,5930,5930,0
20231114,115100,48677590,5930,5930,5930,5930,0
20231114,115000,48677590,5930,5930,5930,5930,0
20231114,114900,48677590,5930,5930,5930,5930,0
20231114,114800,48677590,5930,5930,5930,5930,0
20231114,114700,48677590,5930,5930,5930,5930,0
20231114,114600,48677590,5930,5930,5930,5930,1
20231114,114500,48671660,5940,5940,5940,5940,0
20231114,114400,48671660,5940,5940,5940,5940,1
20231114,114300,48665720,5890,5900,5900,5890,198
20231114,114200,47497560,5900,5900,5900,5900,0
20231114,114100,47497560,5900,5900,5900,5900,0
20231114,114000,47497560,5900,5900,5900,5900,0
20231114,113900,47497560,5900,5900,5900,5900,15
20231114,113800,47409060,5940,5940,5940,5940,0
20231114,113700,47409060,5940,5940,5940,5940,0
20231114,113600,47409060,5940,5940,5940,5940,0
20231114,113500,47409060,5940,5940,5940,5940,0
20231114,113400,47409060,5940,5920,5940,5920,2
20231114,113300,47397200,5910,5910,5910,5910,0
20231114,113200,47397200,5910,5910,5910,5900,647
20231114,113100,43576270,5910,5910,5950,5910,135
20231114,113000,42778370,5950,5950,5950,5950,0
20231114,112900,42778370,5950,5950,5950,5950,0
20231114,112800,42778370,5950,5950,5950,5950,0
20231114,112700,42778370,5950,5950,5950,5950,0
20231114,112600,42778370,5950,5950,5950,5950,0
20231114,112500,42778370,5950,5950,5950,5950,0
20231114,112400,42778370,5950,5950,5950,5950,0
20231114,112300,42778370,5950,5950,5950,5950,0
20231114,112200,42778370,5950,5950,5950,5950,0
20231114,112100,42778370,5950,5950,5950,5950,0
20231114,112000,42778370,5950,5950,5950,5950,0
20231114,111900,42778370,5950,5950,5950,5950,0
20231114,111800,42778370,5950,5950,5950,5950,0
20231114,111700,42778370,5950,5950,5950,5950,10
20231114,111600,42718870,5950,5950,5950,5950,0
20231114,111500,42718870,5950,5940,5950,5940,3
20231114,111400,42701040,5910,5910,5910,5910,0
20231114,111300,42701040,5910,5910,5910,5910,0
20231114,111200,42701040,5910,5910,5910,5910,0
20231114,111100,42701040,5910,5910,5910,5910,0
20231114,111000,42701040,5910,5910,5910,5910,180
20231114,110900,41637240,5940,5940,5940,5940,0
20231114,110800,41637240,5940,5940,5940,5940,0
20231114,110700,41637240,5940,5940,5940,5940,0
20231114,110600,41637240,5940,5940,5940,5940,1
20231114,110500,41631300,5930,5930,5930,5930,0
20231114,110400,41631300,5930,5930,5930,5930,0
20231114,110300,41631300,5930,5930,5930,5930,0
20231114,110200,41631300,5930,5930,5930,5930,0
20231114,110100,41631300,5930,5930,5930,5930,0
20231114,110000,41631300,5930,5930,5930,5930,0
20231114,105900,41631300,5930,5930,5930,5930,0
20231114,105800,41631300,5930,5930,5930,5930,0
20231114,105700,41631300,5930,5930,5930,5930,0
20231114,105600,41631300,5930,5930,5930,5930,0
20231114,105500,41631300,5930,5910,5930,5910,3
20231114,105400,41613540,5900,5930,5930,5900,167
20231114,105300,40626500,5930,5930,5930,5930,0
20231114,105200,40626500,5930,5940,5940,5930,10
20231114,105100,40567140,5960,5960,5960,5960,2
20231114,105000,40555220,5970,5970,5970,5970,0
20231114,104900,40555220,5970,5950,5970,5950,168
20231114,104800,39553330,5950,5950,5950,5950,0
20231114,104700,39553330,5950,5950,5950,5950,0
20231114,104600,39553330,5950,5950,5950,5950,100
20231114,104500,38958330,5950,5950,5950,5950,0
20231114,104400,38958330,5950,5950,5950,5950,0
20231114,104300,38958330,5950,5950,5950,5950,0
20231114,104200,38958330,5950,5950,5950,5950,0
20231114,104100,38958330,5950,5950,5950,5950,0
20231114,104000,38958330,5950,5950,5950,5950,0
20231114,103900,38958330,5950,5950,5950,5950,0
20231114,103800,38958330,5950,5960,5960,5950,70
20231114,103700,38541230,5960,5960,5960,5960,20
20231114,103600,38422030,5950,5950,5960,5950,698
20231114,103500,34267110,5950,5950,5950,5950,1
20231114,103400,34261160,5960,5960,5960,5960,0
20231114,103300,34261160,5960,5960,5960,5960,0
20231114,103200,34261160,5960,5960,5960,5960,0
20231114,103100,34261160,5960,5960,5960,5960,0
20231114,103000,34261160,5960,5960,5960,5960,0
20231114,102900,34261160,5960,5960,5960,5960,0
20231114,102800,34261160,5960,5960,5960,5960,0
20231114,102700,34261160,5960,5960,5960,5960,0
20231114,102600,34261160,5960,5960,5960,5960,0
20231114,102500,34261160,5960,5960,5960,5960,0
20231114,102400,34261160,5960,5960,5960,5960,0
20231114,102300,34261160,5960,5960,5960,5960,10
20231114,102200,34201560,5960,5960,5960,5960,0
20231114,102100,34201560,5960,5960,5960,5960,140
20231114,102000,33367160,5930,5930,5930,5930,0
20231114,101900,33367160,5930,5930,5930,5930,17
20231114,101800,33266350,5960,5960,5960,5960,0
20231114,101700,33266350,5960,5960,5960,5960,0
20231114,101600,33266350,5960,5960,5960,5960,0
20231114,101500,33266350,5960,5960,5960,5960,0
20231114,101400,33266350,5960,5960,5960,5960,1
20231114,101300,33260390,5920,5920,5920,5920,20
20231114,101200,33141990,5960,5960,5960,5960,0
20231114,101100,33141990,5960,5960,5960,5960,0
20231114,101000,33141990,5960,5960,5960,5960,41
20231114,100900,32897630,5960,5960,5960,5960,0
20231114,100800,32897630,5960,5960,5960,5960,0
20231114,100700,32897630,5960,5960,5960,5960,0
20231114,100600,32897630,5960,5940,5960,5940,205
20231114,100500,31676530,5950,5950,5950,5950,0
20231114,100400,31676530,5950,5940,5950,5940,12
20231114,100300,31605220,5940,5940,5940,5940,0
20231114,100200,31605220,5940,5940,5940,5940,3
20231114,100100,31587400,5940,5940,5940,5940,1
20231114,100000,31581460,5880,5880,5880,5880,0
20231114,095900,31581460,5880,5950,5950,5880,10
20231114,095800,31522510,5940,5930,5940,5930,157
20231114,095700,30590340,5900,5900,5900,5900,0
20231114,095600,30590340,5900,5900,5900,5900,0
20231114,095500,30590340,5900,5900,5900,5900,4
20231114,095400,30566740,5930,5930,5930,5930,44
20231114,095300,30305820,5900,5920,5920,5900,42
20231114,095200,30057990,5920,5910,5920,5900,393
20231114,095100,27731620,5870,5870,5870,5870,80
20231114,095000,27262020,5890,5890,5890,5890,1306
20231114,094900,19569680,5890,5890,5890,5890,0
20231114,094800,19569680,5890,5890,5890,5890,0
20231114,094700,19569680,5890,5890,5890,5890,143
20231114,094600,18727410,5890,5890,5890,5890,0
20231114,094500,18727410,5890,5890,5890,5890,0
20231114,094400,18727410,5890,5900,5900,5890,35
20231114,094300,18521160,5920,5920,5920,5920,0
20231114,094200,18521160,5920,5920,5920,5920,0
20231114,094100,18521160,5920,5920,5920,5920,0
20231114,094000,18521160,5920,5920,5920,5920,2
20231114,093900,18509320,5920,5920,5920,5920,0
20231114,093800,18509320,5920,5920,5920,5920,0
20231114,093700,18509320,5920,5920,5920,5920,1
20231114,093600,18503400,5890,5890,5890,5890,0
20231114,093500,18503400,5890,5890,5890,5890,1
20231114,093400,18497510,5930,5930,5930,5930,0
20231114,093300,18497510,5930,5930,5930,5930,2
20231114,093200,18485650,5930,5930,5930,5930,2
20231114,093100,18473790,5930,5930,5930,5930,10
20231114,093000,18414490,5930,5930,5930,5930,5
20231114,092900,18384840,5920,5920,5920,5920,61
20231114,092800,18023720,5930,5930,5930,5930,78
20231114,092700,17561180,5930,5930,5930,5930,117
20231114,092600,16867370,5930,5930,5930,5930,25
20231114,092500,16719120,5930,5920,5930,5920,146
20231114,092400,15854290,5920,5920,5920,5920,1
20231114,092300,15848370,5930,5930,5930,5930,0
20231114,092200,15848370,5930,5930,5930,5930,1
20231114,092100,15842440,5850,5870,5870,5850,61
20231114,092000,15485070,5940,5940,5940,5940,0
20231114,091900,15485070,5940,5920,5940,5920,198
20231114,091800,14309530,5940,5910,5940,5910,223
20231114,091700,12987150,5900,5870,5900,5870,57
20231114,091600,12651790,5860,5860,5860,5860,113
20231114,091500,11989610,5860,5860,5860,5860,60
20231114,091400,11638010,5860,5840,5860,5720,245
20231114,091300,10226630,5860,5850,5860,5850,195
20231114,091200,9084980,5840,5830,5840,5830,139
20231114,091100,8273580,5820,5790,5820,5790,1390
20231114,091000,225450,5830,5830,5830,5830,2
20231114,090900,213790,5830,5830,5830,5830,0
20231114,090800,213790,5830,5830,5830,5830,1
20231114,090700,207960,5840,5840,5840,5840,0
20231114,090600,207960,5840,5840,5840,5840,0
20231114,090500,207960,5840,5840,5840,5840,0
20231114,090400,207960,5840,5840,5840,5840,0
20231114,090300,207960,5840,5840,5840,5840,0
20231114,090200,207960,5840,5840,5840,5840,0
20231114,090100,207960,5840,5840,5840,5840,0
20231114,090000,207960,5840,5760,5840,5760,36