KissMeData/038950/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,192000,224847455,5080,5080,5080,5080,620
20231117,191900,224847455,5080,5080,5080,5080,0
20231117,191800,224847455,5080,5080,5080,5080,0
20231117,191700,224847455,5080,5080,5080,5080,0
20231117,191600,224847455,5080,5080,5080,5080,0
20231117,191500,224847455,5080,5080,5080,5080,0
20231117,191400,224847455,5080,5080,5080,5080,0
20231117,191300,224847455,5080,5080,5080,5080,0
20231117,191200,224847455,5080,5080,5080,5080,0
20231117,191100,224847455,5080,5080,5080,5080,0
20231117,191000,224847455,5080,5080,5080,5080,0
20231117,190900,224847455,5080,5080,5080,5080,0
20231117,190800,224847455,5080,5080,5080,5080,0
20231117,190700,224847455,5080,5080,5080,5080,0
20231117,190600,224847455,5080,5080,5080,5080,0
20231117,190500,224847455,5080,5080,5080,5080,0
20231117,190400,224847455,5080,5080,5080,5080,0
20231117,190300,224847455,5080,5080,5080,5080,0
20231117,190200,224847455,5080,5080,5080,5080,0
20231117,190100,224847455,5080,5080,5080,5080,0
20231117,190000,224847455,5080,5080,5080,5080,0
20231117,185900,224847455,5080,5080,5080,5080,0
20231117,185800,224847455,5080,5080,5080,5080,0
20231117,185700,224847455,5080,5080,5080,5080,0
20231117,185600,224847455,5080,5080,5080,5080,0
20231117,185500,224847455,5080,5080,5080,5080,0
20231117,185400,224847455,5080,5080,5080,5080,0
20231117,185300,224847455,5080,5080,5080,5080,0
20231117,185200,224847455,5080,5080,5080,5080,0
20231117,185100,224847455,5080,5080,5080,5080,0
20231117,185000,224847455,5080,5080,5080,5080,620
20231117,184900,224847455,5080,5080,5080,5080,0
20231117,184800,224847455,5080,5080,5080,5080,0
20231117,184700,224847455,5080,5080,5080,5080,0
20231117,184600,224847455,5080,5080,5080,5080,0
20231117,184500,224847455,5080,5080,5080,5080,0
20231117,184400,224847455,5080,5080,5080,5080,0
20231117,184300,224847455,5080,5080,5080,5080,0
20231117,184200,224847455,5080,5080,5080,5080,0
20231117,184100,224847455,5080,5080,5080,5080,0
20231117,184000,224847455,5080,5080,5080,5080,0
20231117,183900,224847455,5080,5080,5080,5080,0
20231117,183800,224847455,5080,5080,5080,5080,0
20231117,183700,224847455,5080,5080,5080,5080,0
20231117,183600,224847455,5080,5080,5080,5080,0
20231117,183500,224847455,5080,5080,5080,5080,0
20231117,183400,224847455,5080,5080,5080,5080,0
20231117,183300,224847455,5080,5080,5080,5080,0
20231117,183200,224847455,5080,5080,5080,5080,0
20231117,183100,224847455,5080,5080,5080,5080,0
20231117,183000,224847455,5080,5080,5080,5080,0
20231117,182900,224847455,5080,5080,5080,5080,0
20231117,182800,224847455,5080,5080,5080,5080,0
20231117,182700,224847455,5080,5080,5080,5080,0
20231117,182600,224847455,5080,5080,5080,5080,0
20231117,182500,224847455,5080,5080,5080,5080,0
20231117,182400,224847455,5080,5080,5080,5080,0
20231117,182300,224847455,5080,5080,5080,5080,0
20231117,182200,224847455,5080,5080,5080,5080,0
20231117,182100,224847455,5080,5080,5080,5080,0
20231117,182000,224847455,5080,5080,5080,5080,620
20231117,181900,224847455,5080,5080,5080,5080,0
20231117,181800,224847455,5080,5080,5080,5080,0
20231117,181700,224847455,5080,5080,5080,5080,0
20231117,181600,224847455,5080,5080,5080,5080,0
20231117,181500,224847455,5080,5080,5080,5080,0
20231117,181400,224847455,5080,5080,5080,5080,0
20231117,181300,224847455,5080,5080,5080,5080,0
20231117,181200,224847455,5080,5080,5080,5080,0
20231117,181100,224847455,5080,5080,5080,5080,0
20231117,181000,224847455,5080,5080,5080,5080,0
20231117,180900,224847455,5080,5080,5080,5080,0
20231117,180800,224847455,5080,5080,5080,5080,0
20231117,180700,224847455,5080,5080,5080,5080,0
20231117,180600,224847455,5080,5080,5080,5080,0
20231117,180500,224847455,5080,5080,5080,5080,0
20231117,180400,224847455,5080,5080,5080,5080,0
20231117,180300,224847455,5080,5080,5080,5080,0
20231117,180200,224847455,5080,5080,5080,5080,0
20231117,180100,224847455,5080,5080,5080,5080,0
20231117,180000,224847455,5080,5080,5080,5080,0
20231117,175900,224847455,5080,5080,5080,5080,0
20231117,175800,224847455,5080,5080,5080,5080,0
20231117,175700,224847455,5080,5080,5080,5080,0
20231117,175600,224847455,5080,5080,5080,5080,0
20231117,175500,224847455,5080,5080,5080,5080,0
20231117,175400,224847455,5080,5080,5080,5080,0
20231117,175300,224847455,5080,5080,5080,5080,0
20231117,175200,224847455,5080,5080,5080,5080,0
20231117,175100,224847455,5080,5080,5080,5080,0
20231117,175000,224847455,5080,5080,5080,5080,620
20231117,174900,224847455,5080,5080,5080,5080,0
20231117,174800,224847455,5080,5080,5080,5080,0
20231117,174700,224847455,5080,5080,5080,5080,0
20231117,174600,224847455,5080,5080,5080,5080,0
20231117,174500,224847455,5080,5080,5080,5080,0
20231117,174400,224847455,5080,5080,5080,5080,0
20231117,174300,224847455,5080,5080,5080,5080,0
20231117,174200,224847455,5080,5080,5080,5080,0
20231117,174100,224847455,5080,5080,5080,5080,0
20231117,174000,224847455,5080,5080,5080,5080,0
20231117,173900,224847455,5080,5080,5080,5080,0
20231117,173800,224847455,5080,5080,5080,5080,0
20231117,173700,224847455,5080,5080,5080,5080,0
20231117,173600,224847455,5080,5080,5080,5080,0
20231117,173500,224847455,5080,5080,5080,5080,0
20231117,173400,224847455,5080,5080,5080,5080,0
20231117,173300,224847455,5080,5080,5080,5080,0
20231117,173200,224847455,5080,5080,5080,5080,0
20231117,173100,224847455,5080,5080,5080,5080,0
20231117,173000,224847455,5080,5080,5080,5080,0
20231117,172900,224847455,5080,5080,5080,5080,0
20231117,172800,224847455,5080,5080,5080,5080,0
20231117,172700,224847455,5080,5080,5080,5080,0
20231117,172600,224847455,5080,5080,5080,5080,0
20231117,172500,224847455,5080,5080,5080,5080,0
20231117,172400,224847455,5080,5080,5080,5080,0
20231117,172300,224847455,5080,5080,5080,5080,0
20231117,172200,224847455,5080,5080,5080,5080,0
20231117,172100,224847455,5080,5080,5080,5080,0
20231117,172000,224847455,5080,5080,5080,5080,620
20231117,171900,224847455,5080,5080,5080,5080,0
20231117,171800,224847455,5080,5080,5080,5080,0
20231117,171700,224847455,5080,5080,5080,5080,0
20231117,171600,224847455,5080,5080,5080,5080,0
20231117,171500,224847455,5080,5080,5080,5080,0
20231117,171400,224847455,5080,5080,5080,5080,0
20231117,171300,224847455,5080,5080,5080,5080,0
20231117,171200,224847455,5080,5080,5080,5080,0
20231117,171100,224847455,5080,5080,5080,5080,0
20231117,171000,224847455,5080,5080,5080,5080,0
20231117,170900,224847455,5080,5080,5080,5080,0
20231117,170800,224847455,5080,5080,5080,5080,0
20231117,170700,224847455,5080,5080,5080,5080,0
20231117,170600,224847455,5080,5080,5080,5080,0
20231117,170500,224847455,5080,5080,5080,5080,0
20231117,170400,224847455,5080,5080,5080,5080,0
20231117,170300,224847455,5080,5080,5080,5080,0
20231117,170200,224847455,5080,5080,5080,5080,0
20231117,170100,224847455,5080,5080,5080,5080,0
20231117,170000,224847455,5080,5080,5080,5080,0
20231117,165900,224847455,5080,5080,5080,5080,0
20231117,165800,224847455,5080,5080,5080,5080,0
20231117,165700,224847455,5080,5080,5080,5080,0
20231117,165600,224847455,5080,5080,5080,5080,0
20231117,165500,224847455,5080,5080,5080,5080,0
20231117,165400,224847455,5080,5080,5080,5080,0
20231117,165300,224847455,5080,5080,5080,5080,0
20231117,165200,224847455,5080,5080,5080,5080,0
20231117,165100,224847455,5080,5080,5080,5080,0
20231117,165000,224847455,5080,5080,5080,5080,620
20231117,164900,224847455,5080,5080,5080,5080,0
20231117,164800,224847455,5080,5080,5080,5080,0
20231117,164700,224847455,5080,5080,5080,5080,0
20231117,164600,224847455,5080,5080,5080,5080,0
20231117,164500,224847455,5080,5080,5080,5080,0
20231117,164400,224847455,5080,5080,5080,5080,0
20231117,164300,224847455,5080,5080,5080,5080,0
20231117,164200,224847455,5080,5080,5080,5080,0
20231117,164100,224847455,5080,5080,5080,5080,0
20231117,164000,224847455,5080,5080,5080,5080,0
20231117,163900,224847455,5080,5080,5080,5080,0
20231117,163800,224847455,5080,5080,5080,5080,0
20231117,163700,224847455,5080,5080,5080,5080,0
20231117,163600,224847455,5080,5080,5080,5080,0
20231117,163500,224847455,5080,5080,5080,5080,0
20231117,163400,224847455,5080,5080,5080,5080,0
20231117,163300,224847455,5080,5080,5080,5080,0
20231117,163200,224847455,5080,5080,5080,5080,0
20231117,163100,224847455,5080,5080,5080,5080,0
20231117,163000,224847455,5080,5080,5080,5080,0
20231117,162900,224847455,5080,5080,5080,5080,0
20231117,162800,224847455,5080,5080,5080,5080,0
20231117,162700,224847455,5080,5080,5080,5080,0
20231117,162600,224847455,5080,5080,5080,5080,0
20231117,162500,224847455,5080,5080,5080,5080,0
20231117,162400,224847455,5080,5080,5080,5080,0
20231117,162300,224847455,5080,5080,5080,5080,0
20231117,162200,224847455,5080,5080,5080,5080,0
20231117,162100,224847455,5080,5080,5080,5080,0
20231117,162000,224847455,5080,5080,5080,5080,620
20231117,161900,224847455,5080,5080,5080,5080,0
20231117,161800,224847455,5080,5080,5080,5080,0
20231117,161700,224847455,5080,5080,5080,5080,0
20231117,161600,224847455,5080,5080,5080,5080,0
20231117,161500,224847455,5080,5080,5080,5080,0
20231117,161400,224847455,5080,5080,5080,5080,0
20231117,161300,224847455,5080,5080,5080,5080,0
20231117,161200,224847455,5080,5080,5080,5080,0
20231117,161100,224847455,5080,5080,5080,5080,0
20231117,161000,224847455,5080,5080,5080,5080,0
20231117,160900,224847455,5080,5080,5080,5080,0
20231117,160800,224847455,5080,5080,5080,5080,0
20231117,160700,224847455,5080,5080,5080,5080,0
20231117,160600,224847455,5080,5080,5080,5080,0
20231117,160500,224847455,5080,5080,5080,5080,0
20231117,160400,224847455,5080,5080,5080,5080,0
20231117,160300,224847455,5080,5080,5080,5080,0
20231117,160200,224847455,5080,5080,5080,5080,0
20231117,160100,224847455,5080,5080,5080,5080,0
20231117,160000,224847455,5080,5080,5080,5080,0
20231117,155900,224847455,5080,5080,5080,5080,0
20231117,155800,224847455,5080,5080,5080,5080,0
20231117,155700,224847455,5080,5080,5080,5080,0
20231117,155600,224847455,5080,5080,5080,5080,0
20231117,155500,224847455,5080,5080,5080,5080,0
20231117,155400,224847455,5080,5080,5080,5080,0
20231117,155300,224847455,5080,5080,5080,5080,0
20231117,155200,224847455,5080,5080,5080,5080,0
20231117,155100,224847455,5080,5080,5080,5080,0
20231117,155000,224847455,5080,5080,5080,5080,620
20231117,154900,224847455,5080,5080,5080,5080,0
20231117,154800,224847455,5080,5080,5080,5080,0
20231117,154700,224847455,5080,5080,5080,5080,0
20231117,154600,224847455,5080,5080,5080,5080,0
20231117,154500,224847455,5080,5080,5080,5080,0
20231117,154400,224847455,5080,5080,5080,5080,0
20231117,154300,224847455,5080,5080,5080,5080,0
20231117,154200,224847455,5080,5080,5080,5080,0
20231117,154100,224847455,5080,5080,5080,5080,0
20231117,154000,224847455,5080,5080,5080,5080,0
20231117,153900,224847455,5080,5080,5080,5080,0
20231117,153800,224847455,5080,5080,5080,5080,0
20231117,153700,224847455,5080,5080,5080,5080,0
20231117,153600,224847455,5080,5080,5080,5080,0
20231117,153500,224847455,5080,5080,5080,5080,0
20231117,153400,224847455,5080,5080,5080,5080,0
20231117,153300,224847455,5080,5080,5080,5080,0
20231117,153200,224847455,5080,5080,5080,5080,0
20231117,153100,224847455,5080,5080,5080,5080,0
20231117,153000,224847455,5080,5080,5080,5080,620
20231117,152900,221697855,5040,5040,5040,5040,0
20231117,152800,221697855,5040,5040,5040,5040,0
20231117,152700,221697855,5040,5040,5040,5040,0
20231117,152600,221697855,5040,5040,5040,5040,0
20231117,152500,221697855,5040,5040,5040,5040,0
20231117,152400,221697855,5040,5040,5040,5040,0
20231117,152300,221697855,5040,5040,5040,5040,0
20231117,152200,221697855,5040,5040,5040,5040,0
20231117,152100,221697855,5040,5040,5040,5040,0
20231117,152000,221697855,5040,5040,5040,5040,0
20231117,151900,221697855,5040,5040,5060,5040,93
20231117,151800,221227535,5040,5040,5040,5040,0
20231117,151700,221227535,5040,5040,5040,5040,0
20231117,151600,221227535,5040,5050,5060,5040,16
20231117,151500,221146775,5040,5040,5040,5040,1
20231117,151400,221141735,5070,5070,5070,5070,0
20231117,151300,221141735,5070,5070,5070,5070,0
20231117,151200,221141735,5070,5070,5070,5070,0
20231117,151100,221141735,5070,5070,5070,5070,0
20231117,151000,221141735,5070,5070,5070,5070,0
20231117,150900,221141735,5070,5060,5070,5060,8
20231117,150800,221101245,5060,5030,5060,5030,14
20231117,150700,221030615,5040,5040,5040,5040,0
20231117,150600,221030615,5040,5040,5040,5040,0
20231117,150500,221030615,5040,5040,5040,5040,1
20231117,150400,221025575,5030,5030,5030,5030,1
20231117,150300,221020545,5030,5040,5040,5030,420
20231117,150200,218904745,5060,5060,5060,5060,0
20231117,150100,218904745,5060,5060,5060,5060,0
20231117,150000,218904745,5060,5060,5060,5060,4
20231117,145900,218884505,5050,5060,5060,5050,404
20231117,145800,216844295,5050,5060,5070,5050,21
20231117,145700,216737995,5050,5050,5050,5050,0
20231117,145600,216737995,5050,5040,5050,5040,789
20231117,145500,212753565,5030,5030,5030,5030,62
20231117,145400,212441705,5050,5050,5050,5050,0
20231117,145300,212441705,5050,5050,5050,5050,0
20231117,145200,212441705,5050,5050,5050,5050,0
20231117,145100,212441705,5050,5050,5050,5050,0
20231117,145000,212441705,5050,5050,5050,5050,0
20231117,144900,212441705,5050,5050,5050,5050,2
20231117,144800,212431605,5040,5040,5040,5040,2
20231117,144700,212421525,5070,5070,5070,5070,0
20231117,144600,212421525,5070,5070,5070,5070,0
20231117,144500,212421525,5070,5060,5070,5060,50
20231117,144400,212168095,5070,5070,5070,5070,0
20231117,144300,212168095,5070,5070,5070,5070,0
20231117,144200,212168095,5070,5070,5070,5070,0
20231117,144100,212168095,5070,5070,5070,5070,0
20231117,144000,212168095,5070,5070,5070,5070,0
20231117,143900,212168095,5070,5070,5070,5070,0
20231117,143800,212168095,5070,5070,5070,5070,0
20231117,143700,212168095,5070,5070,5070,5070,0
20231117,143600,212168095,5070,5070,5070,5070,0
20231117,143500,212168095,5070,5060,5070,5060,3
20231117,143400,212152895,5070,5070,5070,5070,0
20231117,143300,212152895,5070,5040,5070,5030,129
20231117,143200,211502445,5070,5070,5070,5070,0
20231117,143100,211502445,5070,5070,5070,5070,0
20231117,143000,211502445,5070,5070,5070,5070,0
20231117,142900,211502445,5070,5070,5070,5070,0
20231117,142800,211502445,5070,5070,5070,5070,0
20231117,142700,211502445,5070,5070,5070,5070,0
20231117,142600,211502445,5070,5070,5070,5070,0
20231117,142500,211502445,5070,5070,5070,5070,0
20231117,142400,211502445,5070,5070,5070,5070,0
20231117,142300,211502445,5070,5070,5070,5070,0
20231117,142200,211502445,5070,5070,5070,5070,0
20231117,142100,211502445,5070,5070,5070,5070,0
20231117,142000,211502445,5070,5070,5070,5070,0
20231117,141900,211502445,5070,5070,5070,5070,1
20231117,141800,211497375,5070,5070,5070,5070,0
20231117,141700,211497375,5070,5070,5070,5070,0
20231117,141600,211497375,5070,5040,5070,5040,5
20231117,141500,211472055,5070,5070,5070,5070,0
20231117,141400,211472055,5070,5070,5070,5070,90
20231117,141300,211015755,5080,5080,5080,5080,0
20231117,141200,211015755,5080,5070,5080,5070,17
20231117,141100,210929525,5070,5040,5070,5040,6
20231117,141000,210899135,5080,5060,5080,5040,53
20231117,140900,210630785,5060,5060,5060,5060,0
20231117,140800,210630785,5060,5060,5060,5060,0
20231117,140700,210630785,5060,5060,5060,5060,20
20231117,140600,210529585,5080,5050,5080,5050,307
20231117,140500,208979205,5050,5010,5050,5010,2
20231117,140400,208969145,5050,5050,5050,5050,0
20231117,140300,208969145,5050,5050,5050,5050,700
20231117,140200,205434145,5050,5050,5050,5050,4
20231117,140100,205413945,5040,5040,5040,5040,10
20231117,140000,205363545,5040,5010,5040,5010,140
20231117,135900,204661995,5040,5040,5040,5040,0
20231117,135800,204661995,5040,5010,5040,5010,20
20231117,135700,204561675,5040,5040,5040,5040,30
20231117,135600,204410475,5040,5030,5040,5030,7
20231117,135500,204375215,5040,5040,5040,5040,0
20231117,135400,204375215,5040,5030,5040,5030,500
20231117,135300,201856065,5030,5030,5030,5030,0
20231117,135200,201856065,5030,5030,5030,5030,609
20231117,135100,198792795,5030,5030,5030,5030,0
20231117,135000,198792795,5030,5030,5030,5030,0
20231117,134900,198792795,5030,5030,5030,5030,400
20231117,134800,196780795,5030,5030,5030,5030,0
20231117,134700,196780795,5030,5030,5030,5030,0
20231117,134600,196780795,5030,5030,5030,5030,3
20231117,134500,196765705,5020,5020,5020,5020,17
20231117,134400,196680365,5040,5040,5040,5040,0
20231117,134300,196680365,5040,5040,5040,5040,49
20231117,134200,196433405,5050,5050,5050,5050,2
20231117,134100,196423305,5060,5010,5060,5010,188
20231117,134000,195480375,5010,5010,5010,5010,300
20231117,133900,193977375,5010,5010,5010,5010,1
20231117,133800,193972365,5010,5010,5010,5010,0
20231117,133700,193972365,5010,5010,5010,5010,0
20231117,133600,193972365,5010,5010,5010,5010,900
20231117,133500,189463365,5010,5000,5010,5000,18
20231117,133400,189373355,4990,5000,5000,4990,1248
20231117,133300,183145785,4995,5000,5000,4995,676
20231117,133200,179769060,5000,5000,5000,5000,591
20231117,133100,176814060,5010,5010,5010,5010,0
20231117,133000,176814060,5010,5010,5010,5010,0
20231117,132900,176814060,5010,5010,5010,5010,9
20231117,132800,176768970,5010,5010,5010,5010,0
20231117,132700,176768970,5010,5010,5010,5010,8
20231117,132600,176728890,5010,5010,5010,5010,208
20231117,132500,175686810,5010,5010,5010,5010,22
20231117,132400,175576590,5010,5010,5010,5010,0
20231117,132300,175576590,5010,5010,5010,5010,77
20231117,132200,175190820,5010,5010,5010,5010,0
20231117,132100,175190820,5010,5010,5010,5010,0
20231117,132000,175190820,5010,5010,5010,5010,0
20231117,131900,175190820,5010,5010,5010,5010,0
20231117,131800,175190820,5010,5010,5010,5010,11
20231117,131700,175135710,5040,5010,5040,5010,323
20231117,131600,173517450,5010,5010,5010,5010,178
20231117,131500,172625670,5000,5000,5000,5000,157
20231117,131400,171840670,5000,5000,5000,5000,578
20231117,131300,168950670,5000,5000,5000,5000,44
20231117,131200,168730670,5010,5010,5010,5010,0
20231117,131100,168730670,5010,5010,5010,5010,1
20231117,131000,168725660,5010,5010,5010,5010,0
20231117,130900,168725660,5010,5010,5010,5010,156
20231117,130800,167944100,5060,5060,5060,5060,0
20231117,130700,167944100,5060,5060,5060,5060,0
20231117,130600,167944100,5060,5060,5060,5060,9
20231117,130500,167898560,5060,5060,5060,5060,0
20231117,130400,167898560,5060,5060,5060,5060,0
20231117,130300,167898560,5060,5060,5060,5060,0
20231117,130200,167898560,5060,5060,5060,5060,0
20231117,130100,167898560,5060,5060,5060,5060,0
20231117,130000,167898560,5060,5060,5060,5060,0
20231117,125900,167898560,5060,5060,5060,5060,0
20231117,125800,167898560,5060,5060,5060,5060,0
20231117,125700,167898560,5060,5020,5060,5020,1504
20231117,125600,160311410,5020,5020,5020,5020,497
20231117,125500,157816470,5060,5060,5060,5060,0
20231117,125400,157816470,5060,5060,5060,5060,0
20231117,125300,157816470,5060,5060,5060,5060,0
20231117,125200,157816470,5060,5060,5060,5060,0
20231117,125100,157816470,5060,5060,5060,5060,0
20231117,125000,157816470,5060,5060,5060,5060,0
20231117,124900,157816470,5060,5060,5060,5060,25
20231117,124800,157689970,5060,5060,5060,5060,0
20231117,124700,157689970,5060,5060,5060,5060,0
20231117,124600,157689970,5060,5060,5060,5060,0
20231117,124500,157689970,5060,5060,5060,5060,0
20231117,124400,157689970,5060,5060,5060,5060,0
20231117,124300,157689970,5060,5060,5060,5060,9
20231117,124200,157644430,5020,5020,5020,5020,73
20231117,124100,157277970,5070,5070,5070,5070,0
20231117,124000,157277970,5070,5070,5070,5070,0
20231117,123900,157277970,5070,5070,5070,5070,0
20231117,123800,157277970,5070,5070,5070,5070,0
20231117,123700,157277970,5070,5070,5070,5070,0
20231117,123600,157277970,5070,5030,5070,5020,266
20231117,123500,155938550,5070,5070,5070,5070,0
20231117,123400,155938550,5070,5070,5070,5070,0
20231117,123300,155938550,5070,5070,5070,5070,0
20231117,123200,155938550,5070,5070,5070,5070,0
20231117,123100,155938550,5070,5070,5070,5070,0
20231117,123000,155938550,5070,5070,5070,5070,0
20231117,122900,155938550,5070,5070,5070,5070,0
20231117,122800,155938550,5070,5070,5070,5070,0
20231117,122700,155938550,5070,5070,5070,5070,0
20231117,122600,155938550,5070,5070,5070,5070,0
20231117,122500,155938550,5070,5070,5070,5070,1
20231117,122400,155933480,5070,5070,5070,5070,0
20231117,122300,155933480,5070,5070,5070,5070,0
20231117,122200,155933480,5070,5070,5070,5070,0
20231117,122100,155933480,5070,5070,5070,5070,0
20231117,122000,155933480,5070,5070,5070,5070,107
20231117,121900,155390990,5080,5080,5080,5080,0
20231117,121800,155390990,5080,5080,5080,5080,0
20231117,121700,155390990,5080,5080,5080,5080,0
20231117,121600,155390990,5080,5080,5080,5080,0
20231117,121500,155390990,5080,5080,5080,5080,0
20231117,121400,155390990,5080,5050,5080,5050,21
20231117,121300,155284710,5060,5060,5060,5060,0
20231117,121200,155284710,5060,5060,5060,5060,0
20231117,121100,155284710,5060,5060,5060,5060,0
20231117,121000,155284710,5060,5060,5060,5060,0
20231117,120900,155284710,5060,5060,5060,5060,0
20231117,120800,155284710,5060,5060,5060,5060,0
20231117,120700,155284710,5060,5060,5060,5060,0
20231117,120600,155284710,5060,5060,5060,5060,0
20231117,120500,155284710,5060,5060,5060,5060,0
20231117,120400,155284710,5060,5060,5060,5060,0
20231117,120300,155284710,5060,5060,5060,5060,3
20231117,120200,155269530,5070,5070,5070,5070,0
20231117,120100,155269530,5070,5070,5070,5070,0
20231117,120000,155269530,5070,5070,5070,5070,0
20231117,115900,155269530,5070,5070,5070,5070,0
20231117,115800,155269530,5070,5050,5070,5040,541
20231117,115700,152542460,5080,5080,5080,5080,9
20231117,115600,152496740,5100,5100,5100,5100,0
20231117,115500,152496740,5100,5100,5100,5100,0
20231117,115400,152496740,5100,5100,5100,5100,0
20231117,115300,152496740,5100,5100,5100,5100,0
20231117,115200,152496740,5100,5100,5100,5100,0
20231117,115100,152496740,5100,5100,5100,5100,0
20231117,115000,152496740,5100,5100,5100,5100,0
20231117,114900,152496740,5100,5100,5100,5100,0
20231117,114800,152496740,5100,5090,5100,5090,112
20231117,114700,151926540,5100,5100,5100,5100,0
20231117,114600,151926540,5100,5090,5100,5090,33
20231117,114500,151758530,5090,5090,5090,5090,73
20231117,114400,151386960,5100,5050,5100,5050,4863
20231117,114300,126673560,5050,5050,5050,5050,0
20231117,114200,126673560,5050,5050,5050,5050,0
20231117,114100,126673560,5050,5050,5050,5050,0
20231117,114000,126673560,5050,5050,5050,5050,3
20231117,113900,126658410,5050,5050,5050,5050,0
20231117,113800,126658410,5050,5050,5050,5050,0
20231117,113700,126658410,5050,5050,5050,5050,0
20231117,113600,126658410,5050,5010,5050,5010,3
20231117,113500,126643300,5060,5030,5060,5030,956
20231117,113400,121834560,5060,5060,5060,5060,9
20231117,113300,121789020,5070,5070,5070,5070,0
20231117,113200,121789020,5070,5070,5070,5070,0
20231117,113100,121789020,5070,5070,5070,5070,0
20231117,113000,121789020,5070,5070,5070,5070,0
20231117,112900,121789020,5070,5070,5070,5070,0
20231117,112800,121789020,5070,5070,5070,5070,0
20231117,112700,121789020,5070,5060,5070,5060,25
20231117,112600,121662490,5060,5060,5060,5060,0
20231117,112500,121662490,5060,5060,5060,5060,30
20231117,112400,121510690,5060,5060,5060,5060,25
20231117,112300,121384190,5030,5060,5060,5030,2
20231117,112200,121374100,5060,5060,5060,5060,0
20231117,112100,121374100,5060,5060,5060,5060,22
20231117,112000,121262780,5030,5030,5030,5030,20
20231117,111900,121162180,5080,5080,5080,5080,0
20231117,111800,121162180,5080,5080,5080,5080,0
20231117,111700,121162180,5080,5080,5080,5080,0
20231117,111600,121162180,5080,5080,5080,5080,0
20231117,111500,121162180,5080,5080,5080,5080,0
20231117,111400,121162180,5080,5080,5080,5080,0
20231117,111300,121162180,5080,5080,5080,5080,0
20231117,111200,121162180,5080,5080,5080,5080,3
20231117,111100,121146940,5030,5080,5080,5030,1049
20231117,111000,115867920,5080,5040,5080,5040,1007
20231117,110900,110792360,5090,5090,5090,5090,0
20231117,110800,110792360,5090,5090,5090,5090,0
20231117,110700,110792360,5090,5090,5090,5090,0
20231117,110600,110792360,5090,5070,5090,5070,60
20231117,110500,110488030,5070,5070,5070,5070,434
20231117,110400,108287650,5070,5070,5070,5070,0
20231117,110300,108287650,5070,5070,5070,5070,0
20231117,110200,108287650,5070,5070,5070,5070,1
20231117,110100,108282580,5030,5030,5030,5030,1793
20231117,110000,99263790,5070,5060,5070,5060,5
20231117,105900,99238460,5030,5030,5030,5030,5
20231117,105800,99213310,5030,5060,5070,5030,53
20231117,105700,98946610,5070,5070,5070,5070,33
20231117,105600,98779300,5070,5070,5070,5070,0
20231117,105500,98779300,5070,5070,5070,5070,1
20231117,105400,98774230,5070,5070,5070,5070,0
20231117,105300,98774230,5070,5070,5070,5070,5
20231117,105200,98748880,5070,5070,5070,5070,0
20231117,105100,98748880,5070,5070,5070,5070,0
20231117,105000,98748880,5070,5070,5070,5070,54
20231117,104900,98475100,5080,5080,5080,5080,0
20231117,104800,98475100,5080,5080,5080,5080,57
20231117,104700,98185540,5080,5060,5080,5060,110
20231117,104600,97628760,5060,5040,5060,5040,2500
20231117,104500,84987040,5050,5050,5050,5050,0
20231117,104400,84987040,5050,5040,5050,5040,99
20231117,104300,84488010,5040,5040,5040,5040,0
20231117,104200,84488010,5040,5010,5040,5010,1454
20231117,104100,77202360,5010,5010,5010,5010,20
20231117,104000,77102160,5010,5010,5010,5010,78
20231117,103900,76711380,5060,5060,5060,5060,0
20231117,103800,76711380,5060,5010,5060,5010,68
20231117,103700,76369800,5010,5010,5010,5010,220
20231117,103600,75267600,5010,5010,5010,5010,0
20231117,103500,75267600,5010,5010,5010,5010,16
20231117,103400,75187440,5010,5010,5010,5010,15
20231117,103300,75112290,5010,5020,5020,5010,429
20231117,103200,72960820,5060,5060,5060,5060,0
20231117,103100,72960820,5060,5060,5060,5060,0
20231117,103000,72960820,5060,5060,5060,5060,0
20231117,102900,72960820,5060,5060,5060,5060,11
20231117,102800,72905160,5050,5050,5050,5050,500
20231117,102700,70380160,5050,5050,5050,5050,0
20231117,102600,70380160,5050,5050,5050,5050,0
20231117,102500,70380160,5050,5050,5050,5050,9
20231117,102400,70334710,5050,5040,5050,5040,255
20231117,102300,69049490,5040,5040,5040,5040,0
20231117,102200,69049490,5040,5040,5040,5040,0
20231117,102100,69049490,5040,5040,5040,5040,0
20231117,102000,69049490,5040,5040,5040,5040,11
20231117,101900,68994050,5040,5040,5040,5040,0
20231117,101800,68994050,5040,5040,5040,5040,3
20231117,101700,68978930,5000,5040,5040,5000,51
20231117,101600,68723530,5040,5040,5040,5040,5
20231117,101500,68698330,5000,5020,5050,4995,309
20231117,101400,67154165,5050,5030,5050,5030,8
20231117,101300,67113785,5030,5030,5030,5030,1
20231117,101200,67108755,5030,5030,5030,5030,2
20231117,101100,67098695,5060,5060,5060,5060,0
20231117,101000,67098695,5060,5060,5060,5060,0
20231117,100900,67098695,5060,5060,5060,5060,0
20231117,100800,67098695,5060,5030,5060,5020,65
20231117,100700,66771895,5070,5070,5070,5070,22
20231117,100600,66660355,5090,5090,5090,5090,35
20231117,100500,66482205,5090,5070,5090,5070,1039
20231117,100400,61202825,5070,5060,5070,5060,100
20231117,100300,60696745,5060,5060,5060,5060,400
20231117,100200,58672745,5060,5060,5060,5060,0
20231117,100100,58672745,5060,5050,5060,5050,20
20231117,100000,58571675,5000,5000,5000,5000,80
20231117,095900,58171675,5020,5020,5020,5020,0
20231117,095800,58171675,5020,5020,5020,5020,0
20231117,095700,58171675,5020,5020,5020,5020,0
20231117,095600,58171675,5020,5020,5020,5020,4
20231117,095500,58151595,5020,5030,5030,5020,508
20231117,095400,55601355,5060,5060,5060,5060,0
20231117,095300,55601355,5060,5060,5060,5060,21
20231117,095200,55495095,5060,5060,5060,5060,0
20231117,095100,55495095,5060,5060,5060,5060,0
20231117,095000,55495095,5060,5060,5060,5060,1
20231117,094900,55490035,5070,5070,5070,5070,0
20231117,094800,55490035,5070,5060,5070,5060,445
20231117,094700,53235815,5080,5070,5080,5070,33
20231117,094600,53068385,5070,5070,5070,5070,300
20231117,094500,51547385,5070,5070,5070,5070,0
20231117,094400,51547385,5070,5060,5070,5060,155
20231117,094300,50763045,5060,5050,5080,5050,137
20231117,094200,50070205,5010,5010,5010,5010,188
20231117,094100,49128325,5050,5000,5050,5000,227
20231117,094000,47992805,5000,5000,5000,5000,0
20231117,093900,47992805,5000,5000,5000,5000,0
20231117,093800,47992805,5000,4995,5000,4995,1000
20231117,093700,42995075,4995,4995,4995,4995,0
20231117,093600,42995075,4995,4995,4995,4995,0
20231117,093500,42995075,4995,4995,4995,4995,10
20231117,093400,42945125,4995,4995,4995,4995,10
20231117,093300,42895175,4995,4995,4995,4995,10
20231117,093200,42845225,4995,4995,4995,4995,0
20231117,093100,42845225,4995,4995,4995,4995,1
20231117,093000,42840230,4995,4995,4995,4995,0
20231117,092900,42840230,4995,4995,4995,4995,16
20231117,092800,42760310,4995,4995,4995,4995,11
20231117,092700,42705365,5010,5010,5010,5010,0
20231117,092600,42705365,5010,5010,5010,5010,0
20231117,092500,42705365,5010,5010,5010,5010,0
20231117,092400,42705365,5010,5000,5010,5000,512
20231117,092300,40145345,5010,5010,5010,5010,0
20231117,092200,40145345,5010,5010,5010,5010,0
20231117,092100,40145345,5010,5000,5010,5000,2004
20231117,092000,30125315,5010,4980,5020,4960,427
20231117,091900,28001865,5030,4980,5030,4980,1004
20231117,091800,23001745,4985,4985,4985,4985,79
20231117,091700,22607930,4985,4980,4985,4980,1028
20231117,091600,17488380,4980,4930,4980,4930,378
20231117,091500,15617140,4920,4920,4920,4920,0
20231117,091400,15617140,4920,4920,4920,4920,0
20231117,091300,15617140,4920,4920,4920,4920,0
20231117,091200,15617140,4920,4920,4920,4920,0
20231117,091100,15617140,4920,4920,4920,4920,0
20231117,091000,15617140,4920,4920,4920,4920,13
20231117,090900,15553180,4960,4960,4960,4940,1491
20231117,090800,8181250,4985,4985,4985,4985,0
20231117,090700,8181250,4985,4985,4985,4985,0
20231117,090600,8181250,4985,4985,4985,4985,7
20231117,090500,8146355,4965,4965,4965,4965,0
20231117,090400,8146355,4965,4990,4990,4965,251
20231117,090300,6898495,4995,4995,4995,4995,0
20231117,090200,6898495,4995,5000,5000,4995,230
20231117,090100,5749170,5000,5070,5080,5000,520
20231117,090000,3109990,5090,5090,5090,5090,611