KissMeData/051490/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,193000,170645690,6090,6090,6090,6090,920
20231117,192900,170645690,6090,6090,6090,6090,0
20231117,192800,170645690,6090,6090,6090,6090,0
20231117,192700,170645690,6090,6090,6090,6090,0
20231117,192600,170645690,6090,6090,6090,6090,0
20231117,192500,170645690,6090,6090,6090,6090,0
20231117,192400,170645690,6090,6090,6090,6090,0
20231117,192300,170645690,6090,6090,6090,6090,0
20231117,192200,170645690,6090,6090,6090,6090,0
20231117,192100,170645690,6090,6090,6090,6090,0
20231117,192000,170645690,6090,6090,6090,6090,0
20231117,191900,170645690,6090,6090,6090,6090,0
20231117,191800,170645690,6090,6090,6090,6090,0
20231117,191700,170645690,6090,6090,6090,6090,0
20231117,191600,170645690,6090,6090,6090,6090,0
20231117,191500,170645690,6090,6090,6090,6090,0
20231117,191400,170645690,6090,6090,6090,6090,0
20231117,191300,170645690,6090,6090,6090,6090,0
20231117,191200,170645690,6090,6090,6090,6090,0
20231117,191100,170645690,6090,6090,6090,6090,0
20231117,191000,170645690,6090,6090,6090,6090,0
20231117,190900,170645690,6090,6090,6090,6090,0
20231117,190800,170645690,6090,6090,6090,6090,0
20231117,190700,170645690,6090,6090,6090,6090,0
20231117,190600,170645690,6090,6090,6090,6090,0
20231117,190500,170645690,6090,6090,6090,6090,0
20231117,190400,170645690,6090,6090,6090,6090,0
20231117,190300,170645690,6090,6090,6090,6090,0
20231117,190200,170645690,6090,6090,6090,6090,0
20231117,190100,170645690,6090,6090,6090,6090,0
20231117,190000,170645690,6090,6090,6090,6090,920
20231117,185900,170645690,6090,6090,6090,6090,0
20231117,185800,170645690,6090,6090,6090,6090,0
20231117,185700,170645690,6090,6090,6090,6090,0
20231117,185600,170645690,6090,6090,6090,6090,0
20231117,185500,170645690,6090,6090,6090,6090,0
20231117,185400,170645690,6090,6090,6090,6090,0
20231117,185300,170645690,6090,6090,6090,6090,0
20231117,185200,170645690,6090,6090,6090,6090,0
20231117,185100,170645690,6090,6090,6090,6090,0
20231117,185000,170645690,6090,6090,6090,6090,0
20231117,184900,170645690,6090,6090,6090,6090,0
20231117,184800,170645690,6090,6090,6090,6090,0
20231117,184700,170645690,6090,6090,6090,6090,0
20231117,184600,170645690,6090,6090,6090,6090,0
20231117,184500,170645690,6090,6090,6090,6090,0
20231117,184400,170645690,6090,6090,6090,6090,0
20231117,184300,170645690,6090,6090,6090,6090,0
20231117,184200,170645690,6090,6090,6090,6090,0
20231117,184100,170645690,6090,6090,6090,6090,0
20231117,184000,170645690,6090,6090,6090,6090,0
20231117,183900,170645690,6090,6090,6090,6090,0
20231117,183800,170645690,6090,6090,6090,6090,0
20231117,183700,170645690,6090,6090,6090,6090,0
20231117,183600,170645690,6090,6090,6090,6090,0
20231117,183500,170645690,6090,6090,6090,6090,0
20231117,183400,170645690,6090,6090,6090,6090,0
20231117,183300,170645690,6090,6090,6090,6090,0
20231117,183200,170645690,6090,6090,6090,6090,0
20231117,183100,170645690,6090,6090,6090,6090,0
20231117,183000,170645690,6090,6090,6090,6090,920
20231117,182900,170645690,6090,6090,6090,6090,0
20231117,182800,170645690,6090,6090,6090,6090,0
20231117,182700,170645690,6090,6090,6090,6090,0
20231117,182600,170645690,6090,6090,6090,6090,0
20231117,182500,170645690,6090,6090,6090,6090,0
20231117,182400,170645690,6090,6090,6090,6090,0
20231117,182300,170645690,6090,6090,6090,6090,0
20231117,182200,170645690,6090,6090,6090,6090,0
20231117,182100,170645690,6090,6090,6090,6090,0
20231117,182000,170645690,6090,6090,6090,6090,0
20231117,181900,170645690,6090,6090,6090,6090,0
20231117,181800,170645690,6090,6090,6090,6090,0
20231117,181700,170645690,6090,6090,6090,6090,0
20231117,181600,170645690,6090,6090,6090,6090,0
20231117,181500,170645690,6090,6090,6090,6090,0
20231117,181400,170645690,6090,6090,6090,6090,0
20231117,181300,170645690,6090,6090,6090,6090,0
20231117,181200,170645690,6090,6090,6090,6090,0
20231117,181100,170645690,6090,6090,6090,6090,0
20231117,181000,170645690,6090,6090,6090,6090,0
20231117,180900,170645690,6090,6090,6090,6090,0
20231117,180800,170645690,6090,6090,6090,6090,0
20231117,180700,170645690,6090,6090,6090,6090,0
20231117,180600,170645690,6090,6090,6090,6090,0
20231117,180500,170645690,6090,6090,6090,6090,0
20231117,180400,170645690,6090,6090,6090,6090,0
20231117,180300,170645690,6090,6090,6090,6090,0
20231117,180200,170645690,6090,6090,6090,6090,0
20231117,180100,170645690,6090,6090,6090,6090,0
20231117,180000,170645690,6090,6090,6090,6090,920
20231117,175900,170645690,6090,6090,6090,6090,0
20231117,175800,170645690,6090,6090,6090,6090,0
20231117,175700,170645690,6090,6090,6090,6090,0
20231117,175600,170645690,6090,6090,6090,6090,0
20231117,175500,170645690,6090,6090,6090,6090,0
20231117,175400,170645690,6090,6090,6090,6090,0
20231117,175300,170645690,6090,6090,6090,6090,0
20231117,175200,170645690,6090,6090,6090,6090,0
20231117,175100,170645690,6090,6090,6090,6090,0
20231117,175000,170645690,6090,6090,6090,6090,0
20231117,174900,170645690,6090,6090,6090,6090,0
20231117,174800,170645690,6090,6090,6090,6090,0
20231117,174700,170645690,6090,6090,6090,6090,0
20231117,174600,170645690,6090,6090,6090,6090,0
20231117,174500,170645690,6090,6090,6090,6090,0
20231117,174400,170645690,6090,6090,6090,6090,0
20231117,174300,170645690,6090,6090,6090,6090,0
20231117,174200,170645690,6090,6090,6090,6090,0
20231117,174100,170645690,6090,6090,6090,6090,0
20231117,174000,170645690,6090,6090,6090,6090,0
20231117,173900,170645690,6090,6090,6090,6090,0
20231117,173800,170645690,6090,6090,6090,6090,0
20231117,173700,170645690,6090,6090,6090,6090,0
20231117,173600,170645690,6090,6090,6090,6090,0
20231117,173500,170645690,6090,6090,6090,6090,0
20231117,173400,170645690,6090,6090,6090,6090,0
20231117,173300,170645690,6090,6090,6090,6090,0
20231117,173200,170645690,6090,6090,6090,6090,0
20231117,173100,170645690,6090,6090,6090,6090,0
20231117,173000,170645690,6090,6090,6090,6090,920
20231117,172900,170645690,6090,6090,6090,6090,0
20231117,172800,170645690,6090,6090,6090,6090,0
20231117,172700,170645690,6090,6090,6090,6090,0
20231117,172600,170645690,6090,6090,6090,6090,0
20231117,172500,170645690,6090,6090,6090,6090,0
20231117,172400,170645690,6090,6090,6090,6090,0
20231117,172300,170645690,6090,6090,6090,6090,0
20231117,172200,170645690,6090,6090,6090,6090,0
20231117,172100,170645690,6090,6090,6090,6090,0
20231117,172000,170645690,6090,6090,6090,6090,0
20231117,171900,170645690,6090,6090,6090,6090,0
20231117,171800,170645690,6090,6090,6090,6090,0
20231117,171700,170645690,6090,6090,6090,6090,0
20231117,171600,170645690,6090,6090,6090,6090,0
20231117,171500,170645690,6090,6090,6090,6090,0
20231117,171400,170645690,6090,6090,6090,6090,0
20231117,171300,170645690,6090,6090,6090,6090,0
20231117,171200,170645690,6090,6090,6090,6090,0
20231117,171100,170645690,6090,6090,6090,6090,0
20231117,171000,170645690,6090,6090,6090,6090,0
20231117,170900,170645690,6090,6090,6090,6090,0
20231117,170800,170645690,6090,6090,6090,6090,0
20231117,170700,170645690,6090,6090,6090,6090,0
20231117,170600,170645690,6090,6090,6090,6090,0
20231117,170500,170645690,6090,6090,6090,6090,0
20231117,170400,170645690,6090,6090,6090,6090,0
20231117,170300,170645690,6090,6090,6090,6090,0
20231117,170200,170645690,6090,6090,6090,6090,0
20231117,170100,170645690,6090,6090,6090,6090,0
20231117,170000,170645690,6090,6090,6090,6090,920
20231117,165900,170645690,6090,6090,6090,6090,0
20231117,165800,170645690,6090,6090,6090,6090,0
20231117,165700,170645690,6090,6090,6090,6090,0
20231117,165600,170645690,6090,6090,6090,6090,0
20231117,165500,170645690,6090,6090,6090,6090,0
20231117,165400,170645690,6090,6090,6090,6090,0
20231117,165300,170645690,6090,6090,6090,6090,0
20231117,165200,170645690,6090,6090,6090,6090,0
20231117,165100,170645690,6090,6090,6090,6090,0
20231117,165000,170645690,6090,6090,6090,6090,0
20231117,164900,170645690,6090,6090,6090,6090,0
20231117,164800,170645690,6090,6090,6090,6090,0
20231117,164700,170645690,6090,6090,6090,6090,0
20231117,164600,170645690,6090,6090,6090,6090,0
20231117,164500,170645690,6090,6090,6090,6090,0
20231117,164400,170645690,6090,6090,6090,6090,0
20231117,164300,170645690,6090,6090,6090,6090,0
20231117,164200,170645690,6090,6090,6090,6090,0
20231117,164100,170645690,6090,6090,6090,6090,0
20231117,164000,170645690,6090,6090,6090,6090,0
20231117,163900,170645690,6090,6090,6090,6090,0
20231117,163800,170645690,6090,6090,6090,6090,0
20231117,163700,170645690,6090,6090,6090,6090,0
20231117,163600,170645690,6090,6090,6090,6090,0
20231117,163500,170645690,6090,6090,6090,6090,0
20231117,163400,170645690,6090,6090,6090,6090,0
20231117,163300,170645690,6090,6090,6090,6090,0
20231117,163200,170645690,6090,6090,6090,6090,0
20231117,163100,170645690,6090,6090,6090,6090,0
20231117,163000,170645690,6090,6090,6090,6090,920
20231117,162900,170645690,6090,6090,6090,6090,0
20231117,162800,170645690,6090,6090,6090,6090,0
20231117,162700,170645690,6090,6090,6090,6090,0
20231117,162600,170645690,6090,6090,6090,6090,0
20231117,162500,170645690,6090,6090,6090,6090,0
20231117,162400,170645690,6090,6090,6090,6090,0
20231117,162300,170645690,6090,6090,6090,6090,0
20231117,162200,170645690,6090,6090,6090,6090,0
20231117,162100,170645690,6090,6090,6090,6090,0
20231117,162000,170645690,6090,6090,6090,6090,0
20231117,161900,170645690,6090,6090,6090,6090,0
20231117,161800,170645690,6090,6090,6090,6090,0
20231117,161700,170645690,6090,6090,6090,6090,0
20231117,161600,170645690,6090,6090,6090,6090,0
20231117,161500,170645690,6090,6090,6090,6090,0
20231117,161400,170645690,6090,6090,6090,6090,0
20231117,161300,170645690,6090,6090,6090,6090,0
20231117,161200,170645690,6090,6090,6090,6090,0
20231117,161100,170645690,6090,6090,6090,6090,0
20231117,161000,170645690,6090,6090,6090,6090,0
20231117,160900,170645690,6090,6090,6090,6090,0
20231117,160800,170645690,6090,6090,6090,6090,0
20231117,160700,170645690,6090,6090,6090,6090,0
20231117,160600,170645690,6090,6090,6090,6090,0
20231117,160500,170645690,6090,6090,6090,6090,0
20231117,160400,170645690,6090,6090,6090,6090,0
20231117,160300,170645690,6090,6090,6090,6090,0
20231117,160200,170645690,6090,6090,6090,6090,0
20231117,160100,170645690,6090,6090,6090,6090,0
20231117,160000,170645690,6090,6090,6090,6090,920
20231117,155900,170645690,6090,6090,6090,6090,0
20231117,155800,170645690,6090,6090,6090,6090,0
20231117,155700,170645690,6090,6090,6090,6090,0
20231117,155600,170645690,6090,6090,6090,6090,0
20231117,155500,170645690,6090,6090,6090,6090,0
20231117,155400,170645690,6090,6090,6090,6090,0
20231117,155300,170645690,6090,6090,6090,6090,0
20231117,155200,170645690,6090,6090,6090,6090,0
20231117,155100,170645690,6090,6090,6090,6090,0
20231117,155000,170645690,6090,6090,6090,6090,0
20231117,154900,170645690,6090,6090,6090,6090,0
20231117,154800,170645690,6090,6090,6090,6090,0
20231117,154700,170645690,6090,6090,6090,6090,0
20231117,154600,170645690,6090,6090,6090,6090,0
20231117,154500,170645690,6090,6090,6090,6090,0
20231117,154400,170645690,6090,6090,6090,6090,0
20231117,154300,170645690,6090,6090,6090,6090,0
20231117,154200,170645690,6090,6090,6090,6090,0
20231117,154100,170645690,6090,6090,6090,6090,0
20231117,154000,170645690,6090,6090,6090,6090,0
20231117,153900,170645690,6090,6090,6090,6090,0
20231117,153800,170645690,6090,6090,6090,6090,0
20231117,153700,170645690,6090,6090,6090,6090,0
20231117,153600,170645690,6090,6090,6090,6090,0
20231117,153500,170645690,6090,6090,6090,6090,0
20231117,153400,170645690,6090,6090,6090,6090,0
20231117,153300,170645690,6090,6090,6090,6090,0
20231117,153200,170645690,6090,6090,6090,6090,0
20231117,153100,170645690,6090,6090,6090,6090,0
20231117,153000,170645690,6090,6090,6090,6090,1840
20231117,152900,165042890,6090,6090,6090,6090,0
20231117,152800,165042890,6090,6090,6090,6090,0
20231117,152700,165042890,6090,6090,6090,6090,0
20231117,152600,165042890,6090,6090,6090,6090,0
20231117,152500,165042890,6090,6090,6090,6090,0
20231117,152400,165042890,6090,6090,6090,6090,0
20231117,152300,165042890,6090,6090,6090,6090,0
20231117,152200,165042890,6090,6090,6090,6090,0
20231117,152100,165042890,6090,6090,6090,6090,0
20231117,152000,165042890,6090,6090,6090,6090,0
20231117,151900,165042890,6090,6090,6090,6080,521
20231117,151800,161871000,6070,6080,6090,6070,445
20231117,151700,159163350,6080,6080,6080,6080,4
20231117,151600,159139030,6090,6090,6090,6090,0
20231117,151500,159139030,6090,6090,6090,6090,0
20231117,151400,159139030,6090,6090,6090,6090,0
20231117,151300,159139030,6090,6090,6090,6090,0
20231117,151200,159139030,6090,6090,6090,6090,0
20231117,151100,159139030,6090,6080,6090,6080,1574
20231117,151000,149556200,6080,6070,6080,6070,5
20231117,150900,149525840,6080,6080,6080,6080,0
20231117,150800,149525840,6080,6080,6080,6080,0
20231117,150700,149525840,6080,6070,6080,6070,4
20231117,150600,149501550,6080,6080,6080,6080,0
20231117,150500,149501550,6080,6080,6080,6080,0
20231117,150400,149501550,6080,6080,6080,6080,0
20231117,150300,149501550,6080,6080,6080,6080,0
20231117,150200,149501550,6080,6070,6080,6070,3
20231117,150100,149483330,6070,6070,6070,6070,20
20231117,150000,149361930,6080,6080,6080,6080,0
20231117,145900,149361930,6080,6080,6080,6080,0
20231117,145800,149361930,6080,6080,6080,6080,0
20231117,145700,149361930,6080,6080,6080,6080,0
20231117,145600,149361930,6080,6080,6080,6080,0
20231117,145500,149361930,6080,6080,6080,6080,0
20231117,145400,149361930,6080,6080,6080,6080,0
20231117,145300,149361930,6080,6080,6080,6080,52
20231117,145200,149045770,6070,6070,6070,6070,0
20231117,145100,149045770,6070,6070,6070,6070,100
20231117,145000,148438770,6070,6070,6070,6070,0
20231117,144900,148438770,6070,6070,6070,6070,0
20231117,144800,148438770,6070,6070,6070,6070,0
20231117,144700,148438770,6070,6070,6070,6070,1
20231117,144600,148432700,6070,6080,6080,6070,73
20231117,144500,147989480,6070,6070,6070,6070,4
20231117,144400,147965200,6080,6080,6080,6080,1
20231117,144300,147959120,6070,6070,6070,6070,2
20231117,144200,147946980,6080,6080,6080,6080,1
20231117,144100,147940900,6070,6070,6070,6070,0
20231117,144000,147940900,6070,6070,6070,6070,0
20231117,143900,147940900,6070,6070,6070,6070,0
20231117,143800,147940900,6070,6070,6070,6070,10
20231117,143700,147880200,6060,6060,6060,6060,0
20231117,143600,147880200,6060,6060,6060,6060,99
20231117,143500,147280260,6070,6070,6070,6070,0
20231117,143400,147280260,6070,6070,6070,6070,0
20231117,143300,147280260,6070,6070,6070,6070,0
20231117,143200,147280260,6070,6070,6070,6070,0
20231117,143100,147280260,6070,6070,6070,6070,0
20231117,143000,147280260,6070,6070,6070,6070,0
20231117,142900,147280260,6070,6070,6070,6070,0
20231117,142800,147280260,6070,6070,6070,6070,0
20231117,142700,147280260,6070,6070,6070,6070,0
20231117,142600,147280260,6070,6070,6070,6070,0
20231117,142500,147280260,6070,6070,6070,6070,0
20231117,142400,147280260,6070,6070,6070,6070,0
20231117,142300,147280260,6070,6070,6070,6070,0
20231117,142200,147280260,6070,6070,6070,6070,0
20231117,142100,147280260,6070,6070,6070,6070,0
20231117,142000,147280260,6070,6070,6070,6070,0
20231117,141900,147280260,6070,6070,6070,6070,0
20231117,141800,147280260,6070,6070,6070,6070,0
20231117,141700,147280260,6070,6070,6070,6070,0
20231117,141600,147280260,6070,6070,6070,6070,0
20231117,141500,147280260,6070,6070,6070,6070,0
20231117,141400,147280260,6070,6070,6070,6070,0
20231117,141300,147280260,6070,6070,6070,6070,312
20231117,141200,145386420,6080,6080,6080,6080,0
20231117,141100,145386420,6080,6080,6080,6080,0
20231117,141000,145386420,6080,6080,6080,6080,0
20231117,140900,145386420,6080,6070,6080,6070,11
20231117,140800,145319640,6080,6080,6080,6080,0
20231117,140700,145319640,6080,6080,6080,6080,0
20231117,140600,145319640,6080,6080,6080,6080,0
20231117,140500,145319640,6080,6080,6080,6080,88
20231117,140400,144784600,6080,6080,6080,6080,0
20231117,140300,144784600,6080,6080,6080,6080,0
20231117,140200,144784600,6080,6080,6080,6080,0
20231117,140100,144784600,6080,6080,6080,6080,0
20231117,140000,144784600,6080,6080,6080,6080,0
20231117,135900,144784600,6080,6080,6080,6080,1
20231117,135800,144778520,6070,6070,6070,6070,0
20231117,135700,144778520,6070,6070,6070,6070,500
20231117,135600,141743520,6070,6070,6070,6070,0
20231117,135500,141743520,6070,6070,6070,6070,5
20231117,135400,141713170,6080,6080,6080,6080,0
20231117,135300,141713170,6080,6070,6080,6070,33
20231117,135200,141512850,6070,6070,6070,6070,0
20231117,135100,141512850,6070,6070,6070,6070,9
20231117,135000,141458220,6080,6080,6080,6080,6
20231117,134900,141421740,6080,6080,6080,6080,7
20231117,134800,141379180,6090,6090,6090,6090,0
20231117,134700,141379180,6090,6090,6090,6090,0
20231117,134600,141379180,6090,6090,6090,6090,0
20231117,134500,141379180,6090,6090,6090,6090,0
20231117,134400,141379180,6090,6090,6090,6090,0
20231117,134300,141379180,6090,6090,6090,6090,0
20231117,134200,141379180,6090,6090,6090,6090,0
20231117,134100,141379180,6090,6090,6090,6090,0
20231117,134000,141379180,6090,6090,6090,6090,0
20231117,133900,141379180,6090,6090,6090,6090,0
20231117,133800,141379180,6090,6090,6090,6090,0
20231117,133700,141379180,6090,6090,6090,6090,0
20231117,133600,141379180,6090,6090,6090,6090,0
20231117,133500,141379180,6090,6090,6090,6090,0
20231117,133400,141379180,6090,6090,6090,6090,0
20231117,133300,141379180,6090,6090,6090,6090,0
20231117,133200,141379180,6090,6090,6090,6090,0
20231117,133100,141379180,6090,6090,6090,6090,0
20231117,133000,141379180,6090,6090,6090,6090,1
20231117,132900,141373090,6060,6060,6060,6060,0
20231117,132800,141373090,6060,6060,6060,6060,0
20231117,132700,141373090,6060,6070,6070,6060,166
20231117,132600,140367100,6060,6060,6060,6060,0
20231117,132500,140367100,6060,6060,6060,6060,0
20231117,132400,140367100,6060,6060,6060,6060,0
20231117,132300,140367100,6060,6060,6060,6060,0
20231117,132200,140367100,6060,6060,6060,6060,0
20231117,132100,140367100,6060,6070,6070,6060,1642
20231117,132000,130405610,6070,6080,6080,6070,173
20231117,131900,129354500,6080,6080,6080,6080,0
20231117,131800,129354500,6080,6080,6080,6080,0
20231117,131700,129354500,6080,6080,6080,6080,0
20231117,131600,129354500,6080,6080,6080,6080,0
20231117,131500,129354500,6080,6080,6080,6080,0
20231117,131400,129354500,6080,6080,6080,6080,433
20231117,131300,126721860,6080,6080,6080,6080,0
20231117,131200,126721860,6080,6080,6080,6080,0
20231117,131100,126721860,6080,6080,6080,6080,0
20231117,131000,126721860,6080,6080,6080,6080,82
20231117,130900,126223300,6090,6090,6090,6090,0
20231117,130800,126223300,6090,6090,6090,6090,0
20231117,130700,126223300,6090,6090,6090,6090,0
20231117,130600,126223300,6090,6090,6090,6090,100
20231117,130500,125614300,6090,6090,6090,6090,0
20231117,130400,125614300,6090,6090,6090,6090,0
20231117,130300,125614300,6090,6090,6090,6090,10
20231117,130200,125553400,6080,6080,6080,6080,0
20231117,130100,125553400,6080,6080,6080,6080,0
20231117,130000,125553400,6080,6080,6080,6080,0
20231117,125900,125553400,6080,6080,6080,6080,1
20231117,125800,125547320,6090,6090,6090,6090,2
20231117,125700,125535140,6070,6080,6080,6070,106
20231117,125600,124891200,6090,6090,6090,6090,0
20231117,125500,124891200,6090,6090,6090,6090,0
20231117,125400,124891200,6090,6090,6090,6090,0
20231117,125300,124891200,6090,6090,6090,6090,0
20231117,125200,124891200,6090,6090,6090,6090,0
20231117,125100,124891200,6090,6090,6090,6090,0
20231117,125000,124891200,6090,6090,6090,6090,1
20231117,124900,124885110,6090,6090,6090,6090,0
20231117,124800,124885110,6090,6090,6090,6090,0
20231117,124700,124885110,6090,6090,6090,6090,0
20231117,124600,124885110,6090,6090,6090,6090,116
20231117,124500,124178670,6090,6090,6090,6090,0
20231117,124400,124178670,6090,6090,6090,6090,600
20231117,124300,120524670,6080,6080,6080,6080,0
20231117,124200,120524670,6080,6080,6080,6080,0
20231117,124100,120524670,6080,6080,6080,6080,0
20231117,124000,120524670,6080,6080,6080,6080,0
20231117,123900,120524670,6080,6080,6080,6080,20
20231117,123800,120403070,6080,6080,6080,6080,1
20231117,123700,120396990,6090,6090,6090,6090,0
20231117,123600,120396990,6090,6090,6090,6090,0
20231117,123500,120396990,6090,6090,6090,6090,0
20231117,123400,120396990,6090,6090,6090,6090,0
20231117,123300,120396990,6090,6090,6090,6090,0
20231117,123200,120396990,6090,6090,6090,6090,0
20231117,123100,120396990,6090,6090,6090,6090,0
20231117,123000,120396990,6090,6090,6090,6090,0
20231117,122900,120396990,6090,6090,6090,6090,0
20231117,122800,120396990,6090,6090,6090,6090,1
20231117,122700,120390900,6080,6090,6090,6080,540
20231117,122600,117107300,6090,6090,6090,6090,0
20231117,122500,117107300,6090,6090,6090,6090,0
20231117,122400,117107300,6090,6090,6090,6090,0
20231117,122300,117107300,6090,6090,6090,6090,1
20231117,122200,117101210,6080,6080,6080,6080,0
20231117,122100,117101210,6080,6080,6080,6080,20
20231117,122000,116979610,6080,6080,6080,6080,0
20231117,121900,116979610,6080,6080,6080,6080,0
20231117,121800,116979610,6080,6080,6080,6080,150
20231117,121700,116067610,6080,6080,6080,6080,0
20231117,121600,116067610,6080,6080,6080,6080,0
20231117,121500,116067610,6080,6080,6080,6080,1028
20231117,121400,109817370,6080,6080,6080,6080,0
20231117,121300,109817370,6080,6080,6080,6080,0
20231117,121200,109817370,6080,6080,6080,6080,0
20231117,121100,109817370,6080,6080,6080,6080,20
20231117,121000,109695770,6080,6080,6080,6080,0
20231117,120900,109695770,6080,6080,6080,6080,0
20231117,120800,109695770,6080,6080,6080,6080,49
20231117,120700,109397850,6070,6070,6070,6070,0
20231117,120600,109397850,6070,6070,6070,6070,0
20231117,120500,109397850,6070,6070,6070,6070,0
20231117,120400,109397850,6070,6070,6070,6070,0
20231117,120300,109397850,6070,6070,6070,6070,0
20231117,120200,109397850,6070,6070,6070,6070,40
20231117,120100,109155050,6080,6080,6080,6080,0
20231117,120000,109155050,6080,6080,6080,6080,0
20231117,115900,109155050,6080,6080,6080,6080,0
20231117,115800,109155050,6080,6080,6080,6080,0
20231117,115700,109155050,6080,6080,6080,6080,5
20231117,115600,109124650,6090,6090,6090,6090,0
20231117,115500,109124650,6090,6090,6090,6090,0
20231117,115400,109124650,6090,6090,6090,6090,0
20231117,115300,109124650,6090,6090,6090,6090,1
20231117,115200,109118560,6070,6070,6070,6070,1
20231117,115100,109112490,6090,6070,6090,6070,180
20231117,115000,108019870,6080,6080,6080,6080,0
20231117,114900,108019870,6080,6080,6080,6080,0
20231117,114800,108019870,6080,6080,6080,6080,0
20231117,114700,108019870,6080,6080,6080,6080,155
20231117,114600,107077470,6090,6080,6090,6080,21
20231117,114500,106949780,6090,6080,6090,6080,137
20231117,114400,106116810,6090,6090,6090,6090,0
20231117,114300,106116810,6090,6090,6090,6090,0
20231117,114200,106116810,6090,6090,6090,6090,1
20231117,114100,106110720,6080,6080,6080,6080,0
20231117,114000,106110720,6080,6080,6080,6080,1
20231117,113900,106104640,6090,6090,6090,6090,0
20231117,113800,106104640,6090,6090,6090,6090,0
20231117,113700,106104640,6090,6090,6090,6090,0
20231117,113600,106104640,6090,6090,6090,6090,1004
20231117,113500,99990280,6090,6090,6090,6090,22
20231117,113400,99856300,6080,6080,6080,6080,0
20231117,113300,99856300,6080,6080,6080,6080,10
20231117,113200,99795500,6090,6090,6090,6090,0
20231117,113100,99795500,6090,6090,6090,6090,1
20231117,113000,99789410,6070,6070,6070,6070,0
20231117,112900,99789410,6070,6070,6070,6070,33
20231117,112800,99589100,6090,6090,6090,6090,0
20231117,112700,99589100,6090,6090,6090,6090,638
20231117,112600,95703680,6090,6090,6090,6090,0
20231117,112500,95703680,6090,6090,6090,6090,0
20231117,112400,95703680,6090,6090,6090,6090,0
20231117,112300,95703680,6090,6090,6090,6090,1
20231117,112200,95697590,6060,6060,6060,6060,5
20231117,112100,95667290,6060,6060,6060,6060,0
20231117,112000,95667290,6060,6060,6060,6060,6
20231117,111900,95630930,6060,6080,6080,6060,100
20231117,111800,95024910,6090,6090,6090,6090,1
20231117,111700,95018820,6080,6080,6080,6080,0
20231117,111600,95018820,6080,6080,6080,6080,0
20231117,111500,95018820,6080,6080,6080,6080,0
20231117,111400,95018820,6080,6080,6080,6080,1
20231117,111300,95012740,6090,6090,6090,6090,0
20231117,111200,95012740,6090,6080,6090,6080,122
20231117,111100,94270260,6060,6060,6060,6060,220
20231117,111000,92937060,6060,6060,6060,6060,1780
20231117,110900,82150260,6080,6080,6080,6080,0
20231117,110800,82150260,6080,6080,6080,6080,0
20231117,110700,82150260,6080,6080,6080,6080,0
20231117,110600,82150260,6080,6080,6080,6080,0
20231117,110500,82150260,6080,6080,6080,6080,0
20231117,110400,82150260,6080,6080,6080,6080,0
20231117,110300,82150260,6080,6080,6080,6080,2208
20231117,110200,68725620,6080,6080,6080,6080,2
20231117,110100,68713460,6090,6090,6090,6090,144
20231117,110000,67836500,6090,6090,6090,6090,200
20231117,105900,66618500,6080,6080,6080,6080,0
20231117,105800,66618500,6080,6080,6080,6080,8
20231117,105700,66569860,6080,6080,6080,6080,21
20231117,105600,66442180,6090,6090,6090,6090,0
20231117,105500,66442180,6090,6090,6090,6090,0
20231117,105400,66442180,6090,6090,6090,6090,0
20231117,105300,66442180,6090,6080,6090,6080,211
20231117,105200,65158100,6060,6060,6060,6060,0
20231117,105100,65158100,6060,6060,6060,6060,0
20231117,105000,65158100,6060,6060,6060,6060,0
20231117,104900,65158100,6060,6060,6060,6060,0
20231117,104800,65158100,6060,6060,6060,6060,0
20231117,104700,65158100,6060,6060,6060,6060,0
20231117,104600,65158100,6060,6060,6060,6060,423
20231117,104500,62594720,6060,6060,6060,6060,0
20231117,104400,62594720,6060,6060,6060,6060,497
20231117,104300,59582900,6060,6060,6060,6060,0
20231117,104200,59582900,6060,6060,6060,6060,30
20231117,104100,59401100,6060,6070,6070,6060,18
20231117,104000,59291880,6070,6070,6070,6070,0
20231117,103900,59291880,6070,6070,6070,6070,13
20231117,103800,59212970,6060,6060,6060,6060,1
20231117,103700,59206910,6060,6060,6060,6060,100
20231117,103600,58600910,6070,6070,6070,6070,0
20231117,103500,58600910,6070,6070,6070,6070,0
20231117,103400,58600910,6070,6070,6070,6070,4
20231117,103300,58576630,6080,6080,6080,6080,14
20231117,103200,58491510,6080,6080,6080,6080,0
20231117,103100,58491510,6080,6080,6080,6080,0
20231117,103000,58491510,6080,6080,6080,6080,0
20231117,102900,58491510,6080,6080,6080,6080,0
20231117,102800,58491510,6080,6080,6080,6080,0
20231117,102700,58491510,6080,6080,6080,6080,0
20231117,102600,58491510,6080,6080,6080,6080,206
20231117,102500,57239030,6080,6080,6080,6080,82
20231117,102400,56740470,6070,6070,6070,6070,61
20231117,102300,56370200,6080,6080,6080,6080,0
20231117,102200,56370200,6080,6080,6080,6080,3
20231117,102100,56351960,6070,6070,6070,6070,39
20231117,102000,56115230,6070,6070,6070,6070,0
20231117,101900,56115230,6070,6070,6070,6070,10
20231117,101800,56054530,6070,6070,6070,6070,0
20231117,101700,56054530,6070,6070,6070,6070,0
20231117,101600,56054530,6070,6070,6070,6070,4
20231117,101500,56030250,6070,6070,6070,6070,0
20231117,101400,56030250,6070,6070,6070,6070,0
20231117,101300,56030250,6070,6070,6070,6070,0
20231117,101200,56030250,6070,6070,6070,6070,5
20231117,101100,55999900,6070,6070,6070,6070,0
20231117,101000,55999900,6070,6070,6070,6070,101
20231117,100900,55386830,6070,6070,6070,6070,33
20231117,100800,55186520,6060,6060,6060,6060,0
20231117,100700,55186520,6060,6060,6060,6060,0
20231117,100600,55186520,6060,6060,6060,6060,17
20231117,100500,55083500,6060,6060,6060,6060,276
20231117,100400,53410940,6060,6060,6060,6060,100
20231117,100300,52804940,6060,6060,6060,6060,30
20231117,100200,52623140,6060,6060,6060,6060,0
20231117,100100,52623140,6060,6060,6060,6060,0
20231117,100000,52623140,6060,6060,6060,6060,0
20231117,095900,52623140,6060,6080,6080,6060,105
20231117,095800,51986820,6060,6060,6060,6060,750
20231117,095700,47441820,6050,6040,6050,6040,423
20231117,095600,44885280,6050,6070,6070,6050,10
20231117,095500,44824760,6050,6070,6070,6050,5
20231117,095400,44794490,6060,6060,6060,6060,0
20231117,095300,44794490,6060,6040,6060,6040,320
20231117,095200,42861290,6040,6040,6040,6040,0
20231117,095100,42861290,6040,6040,6040,6040,0
20231117,095000,42861290,6040,6040,6040,6040,0
20231117,094900,42861290,6040,6040,6040,6040,0
20231117,094800,42861290,6040,6040,6040,6040,185
20231117,094700,41743890,6040,6040,6040,6040,0
20231117,094600,41743890,6040,6040,6040,6040,832
20231117,094500,36718610,6040,6040,6040,6040,0
20231117,094400,36718610,6040,6040,6040,6040,577
20231117,094300,33233530,6030,6030,6030,6030,0
20231117,094200,33233530,6030,6030,6030,6030,0
20231117,094100,33233530,6030,6030,6030,6030,0
20231117,094000,33233530,6030,6030,6030,6030,0
20231117,093900,33233530,6030,6030,6030,6030,0
20231117,093800,33233530,6030,6030,6030,6030,21
20231117,093700,33106900,6030,6030,6030,6030,100
20231117,093600,32503900,6030,6030,6040,6030,151
20231117,093500,31593130,6030,6040,6040,6030,947
20231117,093400,25875890,6050,6050,6050,6050,1
20231117,093300,25869840,6050,6050,6050,6050,1
20231117,093200,25863790,6050,6050,6050,6050,0
20231117,093100,25863790,6050,6050,6050,6050,1
20231117,093000,25857740,6040,6040,6040,6040,150
20231117,092900,24951740,6040,6040,6040,6040,1
20231117,092800,24945700,6040,6040,6040,6040,0
20231117,092700,24945700,6040,6040,6040,6040,468
20231117,092600,22118980,6040,6040,6040,6040,0
20231117,092500,22118980,6040,6040,6040,6040,0
20231117,092400,22118980,6040,6040,6040,6040,0
20231117,092300,22118980,6040,6040,6040,6040,0
20231117,092200,22118980,6040,6040,6040,6040,0
20231117,092100,22118980,6040,6040,6040,6040,130
20231117,092000,21333780,6040,6040,6040,6040,6
20231117,091900,21297540,6030,6030,6030,6030,0
20231117,091800,21297540,6030,6030,6030,6030,30
20231117,091700,21116640,6010,6010,6010,6010,0
20231117,091600,21116640,6010,6010,6010,6010,0
20231117,091500,21116640,6010,6010,6010,6010,879
20231117,091400,15833850,6010,6010,6010,6010,0
20231117,091300,15833850,6010,6010,6010,6010,0
20231117,091200,15833850,6010,6010,6010,6010,100
20231117,091100,15232850,6030,6030,6030,6030,0
20231117,091000,15232850,6030,6030,6030,6030,0
20231117,090900,15232850,6030,6030,6030,6030,0
20231117,090800,15232850,6030,6030,6030,6030,11
20231117,090700,15166520,6030,6030,6030,6010,1001
20231117,090600,9147830,6030,6030,6030,6030,86
20231117,090500,8629250,6000,6000,6000,6000,0
20231117,090400,8629250,6000,6000,6000,6000,0
20231117,090300,8629250,6000,6000,6000,6000,0
20231117,090200,8629250,6000,6020,6020,6000,42
20231117,090100,8377170,6030,6030,6030,6030,79
20231117,090000,7900800,6050,6030,6050,6030,1310