KissMeData/060850/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,193800,90890060,8800,8800,8800,8800,406
20231117,193700,90890060,8800,8800,8800,8800,0
20231117,193600,90890060,8800,8800,8800,8800,0
20231117,193500,90890060,8800,8800,8800,8800,0
20231117,193400,90890060,8800,8800,8800,8800,0
20231117,193300,90890060,8800,8800,8800,8800,0
20231117,193200,90890060,8800,8800,8800,8800,0
20231117,193100,90890060,8800,8800,8800,8800,0
20231117,193000,90890060,8800,8800,8800,8800,0
20231117,192900,90890060,8800,8800,8800,8800,0
20231117,192800,90890060,8800,8800,8800,8800,0
20231117,192700,90890060,8800,8800,8800,8800,0
20231117,192600,90890060,8800,8800,8800,8800,0
20231117,192500,90890060,8800,8800,8800,8800,0
20231117,192400,90890060,8800,8800,8800,8800,0
20231117,192300,90890060,8800,8800,8800,8800,0
20231117,192200,90890060,8800,8800,8800,8800,0
20231117,192100,90890060,8800,8800,8800,8800,0
20231117,192000,90890060,8800,8800,8800,8800,0
20231117,191900,90890060,8800,8800,8800,8800,0
20231117,191800,90890060,8800,8800,8800,8800,0
20231117,191700,90890060,8800,8800,8800,8800,0
20231117,191600,90890060,8800,8800,8800,8800,0
20231117,191500,90890060,8800,8800,8800,8800,0
20231117,191400,90890060,8800,8800,8800,8800,0
20231117,191300,90890060,8800,8800,8800,8800,0
20231117,191200,90890060,8800,8800,8800,8800,0
20231117,191100,90890060,8800,8800,8800,8800,0
20231117,191000,90890060,8800,8800,8800,8800,0
20231117,190900,90890060,8800,8800,8800,8800,0
20231117,190800,90890060,8800,8800,8800,8800,406
20231117,190700,90890060,8800,8800,8800,8800,0
20231117,190600,90890060,8800,8800,8800,8800,0
20231117,190500,90890060,8800,8800,8800,8800,0
20231117,190400,90890060,8800,8800,8800,8800,0
20231117,190300,90890060,8800,8800,8800,8800,0
20231117,190200,90890060,8800,8800,8800,8800,0
20231117,190100,90890060,8800,8800,8800,8800,0
20231117,190000,90890060,8800,8800,8800,8800,0
20231117,185900,90890060,8800,8800,8800,8800,0
20231117,185800,90890060,8800,8800,8800,8800,0
20231117,185700,90890060,8800,8800,8800,8800,0
20231117,185600,90890060,8800,8800,8800,8800,0
20231117,185500,90890060,8800,8800,8800,8800,0
20231117,185400,90890060,8800,8800,8800,8800,0
20231117,185300,90890060,8800,8800,8800,8800,0
20231117,185200,90890060,8800,8800,8800,8800,0
20231117,185100,90890060,8800,8800,8800,8800,0
20231117,185000,90890060,8800,8800,8800,8800,0
20231117,184900,90890060,8800,8800,8800,8800,0
20231117,184800,90890060,8800,8800,8800,8800,0
20231117,184700,90890060,8800,8800,8800,8800,0
20231117,184600,90890060,8800,8800,8800,8800,0
20231117,184500,90890060,8800,8800,8800,8800,0
20231117,184400,90890060,8800,8800,8800,8800,0
20231117,184300,90890060,8800,8800,8800,8800,0
20231117,184200,90890060,8800,8800,8800,8800,0
20231117,184100,90890060,8800,8800,8800,8800,0
20231117,184000,90890060,8800,8800,8800,8800,0
20231117,183900,90890060,8800,8800,8800,8800,0
20231117,183800,90890060,8800,8800,8800,8800,406
20231117,183700,90890060,8800,8800,8800,8800,0
20231117,183600,90890060,8800,8800,8800,8800,0
20231117,183500,90890060,8800,8800,8800,8800,0
20231117,183400,90890060,8800,8800,8800,8800,0
20231117,183300,90890060,8800,8800,8800,8800,0
20231117,183200,90890060,8800,8800,8800,8800,0
20231117,183100,90890060,8800,8800,8800,8800,0
20231117,183000,90890060,8800,8800,8800,8800,0
20231117,182900,90890060,8800,8800,8800,8800,0
20231117,182800,90890060,8800,8800,8800,8800,0
20231117,182700,90890060,8800,8800,8800,8800,0
20231117,182600,90890060,8800,8800,8800,8800,0
20231117,182500,90890060,8800,8800,8800,8800,0
20231117,182400,90890060,8800,8800,8800,8800,0
20231117,182300,90890060,8800,8800,8800,8800,0
20231117,182200,90890060,8800,8800,8800,8800,0
20231117,182100,90890060,8800,8800,8800,8800,0
20231117,182000,90890060,8800,8800,8800,8800,0
20231117,181900,90890060,8800,8800,8800,8800,0
20231117,181800,90890060,8800,8800,8800,8800,0
20231117,181700,90890060,8800,8800,8800,8800,0
20231117,181600,90890060,8800,8800,8800,8800,0
20231117,181500,90890060,8800,8800,8800,8800,0
20231117,181400,90890060,8800,8800,8800,8800,0
20231117,181300,90890060,8800,8800,8800,8800,0
20231117,181200,90890060,8800,8800,8800,8800,0
20231117,181100,90890060,8800,8800,8800,8800,0
20231117,181000,90890060,8800,8800,8800,8800,0
20231117,180900,90890060,8800,8800,8800,8800,0
20231117,180800,90890060,8800,8800,8800,8800,406
20231117,180700,90890060,8800,8800,8800,8800,0
20231117,180600,90890060,8800,8800,8800,8800,0
20231117,180500,90890060,8800,8800,8800,8800,0
20231117,180400,90890060,8800,8800,8800,8800,0
20231117,180300,90890060,8800,8800,8800,8800,0
20231117,180200,90890060,8800,8800,8800,8800,0
20231117,180100,90890060,8800,8800,8800,8800,0
20231117,180000,90890060,8800,8800,8800,8800,0
20231117,175900,90890060,8800,8800,8800,8800,0
20231117,175800,90890060,8800,8800,8800,8800,0
20231117,175700,90890060,8800,8800,8800,8800,0
20231117,175600,90890060,8800,8800,8800,8800,0
20231117,175500,90890060,8800,8800,8800,8800,0
20231117,175400,90890060,8800,8800,8800,8800,0
20231117,175300,90890060,8800,8800,8800,8800,0
20231117,175200,90890060,8800,8800,8800,8800,0
20231117,175100,90890060,8800,8800,8800,8800,0
20231117,175000,90890060,8800,8800,8800,8800,0
20231117,174900,90890060,8800,8800,8800,8800,0
20231117,174800,90890060,8800,8800,8800,8800,0
20231117,174700,90890060,8800,8800,8800,8800,0
20231117,174600,90890060,8800,8800,8800,8800,0
20231117,174500,90890060,8800,8800,8800,8800,0
20231117,174400,90890060,8800,8800,8800,8800,0
20231117,174300,90890060,8800,8800,8800,8800,0
20231117,174200,90890060,8800,8800,8800,8800,0
20231117,174100,90890060,8800,8800,8800,8800,0
20231117,174000,90890060,8800,8800,8800,8800,0
20231117,173900,90890060,8800,8800,8800,8800,0
20231117,173800,90890060,8800,8800,8800,8800,406
20231117,173700,90890060,8800,8800,8800,8800,0
20231117,173600,90890060,8800,8800,8800,8800,0
20231117,173500,90890060,8800,8800,8800,8800,0
20231117,173400,90890060,8800,8800,8800,8800,0
20231117,173300,90890060,8800,8800,8800,8800,0
20231117,173200,90890060,8800,8800,8800,8800,0
20231117,173100,90890060,8800,8800,8800,8800,0
20231117,173000,90890060,8800,8800,8800,8800,0
20231117,172900,90890060,8800,8800,8800,8800,0
20231117,172800,90890060,8800,8800,8800,8800,0
20231117,172700,90890060,8800,8800,8800,8800,0
20231117,172600,90890060,8800,8800,8800,8800,0
20231117,172500,90890060,8800,8800,8800,8800,0
20231117,172400,90890060,8800,8800,8800,8800,0
20231117,172300,90890060,8800,8800,8800,8800,0
20231117,172200,90890060,8800,8800,8800,8800,0
20231117,172100,90890060,8800,8800,8800,8800,0
20231117,172000,90890060,8800,8800,8800,8800,0
20231117,171900,90890060,8800,8800,8800,8800,0
20231117,171800,90890060,8800,8800,8800,8800,0
20231117,171700,90890060,8800,8800,8800,8800,0
20231117,171600,90890060,8800,8800,8800,8800,0
20231117,171500,90890060,8800,8800,8800,8800,0
20231117,171400,90890060,8800,8800,8800,8800,0
20231117,171300,90890060,8800,8800,8800,8800,0
20231117,171200,90890060,8800,8800,8800,8800,0
20231117,171100,90890060,8800,8800,8800,8800,0
20231117,171000,90890060,8800,8800,8800,8800,0
20231117,170900,90890060,8800,8800,8800,8800,0
20231117,170800,90890060,8800,8800,8800,8800,406
20231117,170700,90890060,8800,8800,8800,8800,0
20231117,170600,90890060,8800,8800,8800,8800,0
20231117,170500,90890060,8800,8800,8800,8800,0
20231117,170400,90890060,8800,8800,8800,8800,0
20231117,170300,90890060,8800,8800,8800,8800,0
20231117,170200,90890060,8800,8800,8800,8800,0
20231117,170100,90890060,8800,8800,8800,8800,0
20231117,170000,90890060,8800,8800,8800,8800,0
20231117,165900,90890060,8800,8800,8800,8800,0
20231117,165800,90890060,8800,8800,8800,8800,0
20231117,165700,90890060,8800,8800,8800,8800,0
20231117,165600,90890060,8800,8800,8800,8800,0
20231117,165500,90890060,8800,8800,8800,8800,0
20231117,165400,90890060,8800,8800,8800,8800,0
20231117,165300,90890060,8800,8800,8800,8800,0
20231117,165200,90890060,8800,8800,8800,8800,0
20231117,165100,90890060,8800,8800,8800,8800,0
20231117,165000,90890060,8800,8800,8800,8800,0
20231117,164900,90890060,8800,8800,8800,8800,0
20231117,164800,90890060,8800,8800,8800,8800,0
20231117,164700,90890060,8800,8800,8800,8800,0
20231117,164600,90890060,8800,8800,8800,8800,0
20231117,164500,90890060,8800,8800,8800,8800,0
20231117,164400,90890060,8800,8800,8800,8800,0
20231117,164300,90890060,8800,8800,8800,8800,0
20231117,164200,90890060,8800,8800,8800,8800,0
20231117,164100,90890060,8800,8800,8800,8800,0
20231117,164000,90890060,8800,8800,8800,8800,0
20231117,163900,90890060,8800,8800,8800,8800,0
20231117,163800,90890060,8800,8800,8800,8800,406
20231117,163700,90890060,8800,8800,8800,8800,0
20231117,163600,90890060,8800,8800,8800,8800,0
20231117,163500,90890060,8800,8800,8800,8800,0
20231117,163400,90890060,8800,8800,8800,8800,0
20231117,163300,90890060,8800,8800,8800,8800,0
20231117,163200,90890060,8800,8800,8800,8800,0
20231117,163100,90890060,8800,8800,8800,8800,0
20231117,163000,90890060,8800,8800,8800,8800,0
20231117,162900,90890060,8800,8800,8800,8800,0
20231117,162800,90890060,8800,8800,8800,8800,0
20231117,162700,90890060,8800,8800,8800,8800,0
20231117,162600,90890060,8800,8800,8800,8800,0
20231117,162500,90890060,8800,8800,8800,8800,0
20231117,162400,90890060,8800,8800,8800,8800,0
20231117,162300,90890060,8800,8800,8800,8800,0
20231117,162200,90890060,8800,8800,8800,8800,0
20231117,162100,90890060,8800,8800,8800,8800,0
20231117,162000,90890060,8800,8800,8800,8800,0
20231117,161900,90890060,8800,8800,8800,8800,0
20231117,161800,90890060,8800,8800,8800,8800,0
20231117,161700,90890060,8800,8800,8800,8800,0
20231117,161600,90890060,8800,8800,8800,8800,0
20231117,161500,90890060,8800,8800,8800,8800,0
20231117,161400,90890060,8800,8800,8800,8800,0
20231117,161300,90890060,8800,8800,8800,8800,0
20231117,161200,90890060,8800,8800,8800,8800,0
20231117,161100,90890060,8800,8800,8800,8800,0
20231117,161000,90890060,8800,8800,8800,8800,0
20231117,160900,90890060,8800,8800,8800,8800,0
20231117,160800,90890060,8800,8800,8800,8800,406
20231117,160700,90890060,8800,8800,8800,8800,0
20231117,160600,90890060,8800,8800,8800,8800,0
20231117,160500,90890060,8800,8800,8800,8800,0
20231117,160400,90890060,8800,8800,8800,8800,0
20231117,160300,90890060,8800,8800,8800,8800,0
20231117,160200,90890060,8800,8800,8800,8800,0
20231117,160100,90890060,8800,8800,8800,8800,0
20231117,160000,90890060,8800,8800,8800,8800,0
20231117,155900,90890060,8800,8800,8800,8800,0
20231117,155800,90890060,8800,8800,8800,8800,0
20231117,155700,90890060,8800,8800,8800,8800,0
20231117,155600,90890060,8800,8800,8800,8800,0
20231117,155500,90890060,8800,8800,8800,8800,0
20231117,155400,90890060,8800,8800,8800,8800,0
20231117,155300,90890060,8800,8800,8800,8800,0
20231117,155200,90890060,8800,8800,8800,8800,0
20231117,155100,90890060,8800,8800,8800,8800,0
20231117,155000,90890060,8800,8800,8800,8800,0
20231117,154900,90890060,8800,8800,8800,8800,0
20231117,154800,90890060,8800,8800,8800,8800,0
20231117,154700,90890060,8800,8800,8800,8800,0
20231117,154600,90890060,8800,8800,8800,8800,0
20231117,154500,90890060,8800,8800,8800,8800,0
20231117,154400,90890060,8800,8800,8800,8800,0
20231117,154300,90890060,8800,8800,8800,8800,0
20231117,154200,90890060,8800,8800,8800,8800,0
20231117,154100,90890060,8800,8800,8800,8800,0
20231117,154000,90890060,8800,8800,8800,8800,0
20231117,153900,90890060,8800,8800,8800,8800,0
20231117,153800,90890060,8800,8800,8800,8800,406
20231117,153700,90890060,8800,8800,8800,8800,0
20231117,153600,90890060,8800,8800,8800,8800,0
20231117,153500,90890060,8800,8800,8800,8800,0
20231117,153400,90890060,8800,8800,8800,8800,0
20231117,153300,90890060,8800,8800,8800,8800,0
20231117,153200,90890060,8800,8800,8800,8800,0
20231117,153100,90890060,8800,8800,8800,8800,0
20231117,153000,90890060,8800,8800,8800,8800,406
20231117,152900,87317260,8800,8800,8800,8800,0
20231117,152800,87317260,8800,8800,8800,8800,0
20231117,152700,87317260,8800,8800,8800,8800,0
20231117,152600,87317260,8800,8800,8800,8800,0
20231117,152500,87317260,8800,8800,8800,8800,0
20231117,152400,87317260,8800,8800,8800,8800,0
20231117,152300,87317260,8800,8800,8800,8800,0
20231117,152200,87317260,8800,8800,8800,8800,0
20231117,152100,87317260,8800,8800,8800,8800,0
20231117,152000,87317260,8800,8800,8800,8800,0
20231117,151900,87317260,8800,8800,8800,8800,0
20231117,151800,87317260,8800,8800,8800,8800,1
20231117,151700,87308460,8810,8810,8810,8810,318
20231117,151600,84506880,8810,8810,8810,8810,0
20231117,151500,84506880,8810,8810,8810,8810,0
20231117,151400,84506880,8810,8810,8810,8810,0
20231117,151300,84506880,8810,8810,8810,8810,0
20231117,151200,84506880,8810,8810,8810,8810,112
20231117,151100,83520160,8830,8830,8830,8830,13
20231117,151000,83405370,8810,8810,8810,8810,0
20231117,150900,83405370,8810,8810,8810,8810,0
20231117,150800,83405370,8810,8840,8840,8810,105
20231117,150700,82477320,8840,8840,8840,8840,0
20231117,150600,82477320,8840,8840,8840,8840,3
20231117,150500,82450800,8840,8840,8840,8840,0
20231117,150400,82450800,8840,8840,8840,8840,0
20231117,150300,82450800,8840,8840,8840,8840,0
20231117,150200,82450800,8840,8840,8840,8840,3
20231117,150100,82424280,8840,8840,8840,8840,0
20231117,150000,82424280,8840,8840,8840,8840,2
20231117,145900,82406600,8810,8840,8840,8810,11
20231117,145800,82309630,8870,8870,8870,8870,0
20231117,145700,82309630,8870,8870,8870,8870,0
20231117,145600,82309630,8870,8870,8870,8870,0
20231117,145500,82309630,8870,8870,8870,8870,0
20231117,145400,82309630,8870,8870,8870,8870,0
20231117,145300,82309630,8870,8870,8870,8870,0
20231117,145200,82309630,8870,8870,8870,8870,0
20231117,145100,82309630,8870,8870,8870,8870,1
20231117,145000,82300760,8810,8810,8810,8810,0
20231117,144900,82300760,8810,8810,8810,8810,0
20231117,144800,82300760,8810,8810,8810,8810,0
20231117,144700,82300760,8810,8810,8810,8810,0
20231117,144600,82300760,8810,8810,8810,8810,0
20231117,144500,82300760,8810,8810,8810,8810,0
20231117,144400,82300760,8810,8810,8810,8810,0
20231117,144300,82300760,8810,8860,8860,8810,32
20231117,144200,82018640,8850,8850,8850,8850,0
20231117,144100,82018640,8850,8840,8850,8840,904
20231117,144000,74020140,8840,8840,8840,8840,1
20231117,143900,74011300,8810,8810,8810,8810,1
20231117,143800,74002490,8810,8810,8810,8810,1
20231117,143700,73993680,8850,8850,8850,8850,0
20231117,143600,73993680,8850,8850,8850,8850,0
20231117,143500,73993680,8850,8850,8850,8850,1
20231117,143400,73984830,8810,8810,8810,8810,0
20231117,143300,73984830,8810,8810,8810,8810,0
20231117,143200,73984830,8810,8810,8810,8810,0
20231117,143100,73984830,8810,8810,8810,8810,0
20231117,143000,73984830,8810,8810,8810,8810,0
20231117,142900,73984830,8810,8810,8810,8810,0
20231117,142800,73984830,8810,8810,8810,8810,0
20231117,142700,73984830,8810,8810,8810,8810,0
20231117,142600,73984830,8810,8810,8810,8810,0
20231117,142500,73984830,8810,8810,8810,8810,0
20231117,142400,73984830,8810,8810,8810,8810,0
20231117,142300,73984830,8810,8810,8810,8810,0
20231117,142200,73984830,8810,8810,8810,8810,0
20231117,142100,73984830,8810,8810,8810,8810,0
20231117,142000,73984830,8810,8810,8810,8810,226
20231117,141900,71993770,8800,8850,8850,8800,171
20231117,141800,70487170,8850,8850,8850,8850,1
20231117,141700,70478320,8850,8850,8850,8850,0
20231117,141600,70478320,8850,8840,8850,8840,12
20231117,141500,70372130,8840,8840,8840,8840,0
20231117,141400,70372130,8840,8840,8840,8840,9
20231117,141300,70292570,8830,8830,8830,8830,0
20231117,141200,70292570,8830,8830,8830,8830,0
20231117,141100,70292570,8830,8830,8830,8830,4
20231117,141000,70257250,8840,8840,8840,8840,100
20231117,140900,69373250,8840,8840,8840,8840,0
20231117,140800,69373250,8840,8840,8840,8840,0
20231117,140700,69373250,8840,8840,8840,8840,1
20231117,140600,69364410,8840,8840,8840,8840,11
20231117,140500,69267170,8830,8830,8830,8830,0
20231117,140400,69267170,8830,8830,8830,8830,0
20231117,140300,69267170,8830,8830,8830,8830,0
20231117,140200,69267170,8830,8810,8830,8810,144
20231117,140100,67998310,8810,8810,8810,8810,1
20231117,140000,67989500,8830,8830,8830,8830,0
20231117,135900,67989500,8830,8830,8830,8830,0
20231117,135800,67989500,8830,8830,8830,8830,0
20231117,135700,67989500,8830,8830,8830,8830,0
20231117,135600,67989500,8830,8830,8830,8830,0
20231117,135500,67989500,8830,8830,8830,8830,0
20231117,135400,67989500,8830,8830,8830,8830,0
20231117,135300,67989500,8830,8830,8830,8830,0
20231117,135200,67989500,8830,8830,8830,8830,0
20231117,135100,67989500,8830,8830,8830,8830,0
20231117,135000,67989500,8830,8830,8830,8830,0
20231117,134900,67989500,8830,8830,8830,8830,0
20231117,134800,67989500,8830,8830,8830,8830,0
20231117,134700,67989500,8830,8830,8830,8830,0
20231117,134600,67989500,8830,8830,8830,8830,0
20231117,134500,67989500,8830,8830,8830,8830,0
20231117,134400,67989500,8830,8830,8830,8830,0
20231117,134300,67989500,8830,8830,8830,8830,0
20231117,134200,67989500,8830,8830,8830,8830,0
20231117,134100,67989500,8830,8830,8830,8830,0
20231117,134000,67989500,8830,8830,8830,8830,0
20231117,133900,67989500,8830,8830,8830,8830,0
20231117,133800,67989500,8830,8830,8830,8830,0
20231117,133700,67989500,8830,8830,8830,8830,0
20231117,133600,67989500,8830,8830,8830,8830,0
20231117,133500,67989500,8830,8830,8830,8830,0
20231117,133400,67989500,8830,8830,8830,8830,0
20231117,133300,67989500,8830,8830,8830,8830,0
20231117,133200,67989500,8830,8830,8830,8830,1
20231117,133100,67980670,8800,8800,8800,8800,0
20231117,133000,67980670,8800,8800,8800,8800,0
20231117,132900,67980670,8800,8800,8800,8800,0
20231117,132800,67980670,8800,8800,8800,8800,100
20231117,132700,67100670,8800,8800,8800,8800,0
20231117,132600,67100670,8800,8800,8800,8800,0
20231117,132500,67100670,8800,8800,8800,8800,0
20231117,132400,67100670,8800,8800,8800,8800,125
20231117,132300,66000670,8800,8800,8800,8800,0
20231117,132200,66000670,8800,8800,8800,8800,0
20231117,132100,66000670,8800,8800,8800,8800,0
20231117,132000,66000670,8800,8800,8800,8800,0
20231117,131900,66000670,8800,8800,8800,8800,1
20231117,131800,65991870,8800,8800,8800,8800,82
20231117,131700,65270270,8800,8800,8800,8800,2
20231117,131600,65252670,8800,8800,8800,8800,12
20231117,131500,65147070,8800,8800,8800,8800,98
20231117,131400,64284670,8810,8810,8810,8810,0
20231117,131300,64284670,8810,8810,8810,8810,0
20231117,131200,64284670,8810,8810,8810,8810,0
20231117,131100,64284670,8810,8810,8810,8810,92
20231117,131000,63474150,8810,8810,8810,8810,0
20231117,130900,63474150,8810,8820,8820,8810,119
20231117,130800,62425650,8830,8830,8830,8830,0
20231117,130700,62425650,8830,8830,8830,8830,0
20231117,130600,62425650,8830,8830,8830,8830,1
20231117,130500,62416820,8830,8830,8830,8830,0
20231117,130400,62416820,8830,8830,8830,8830,0
20231117,130300,62416820,8830,8830,8830,8830,1
20231117,130200,62407990,8820,8820,8820,8820,616
20231117,130100,56974870,8830,8830,8830,8830,0
20231117,130000,56974870,8830,8830,8830,8830,0
20231117,125900,56974870,8830,8830,8830,8830,0
20231117,125800,56974870,8830,8830,8830,8830,3
20231117,125700,56948380,8820,8830,8830,8820,93
20231117,125600,56127310,8840,8840,8840,8840,83
20231117,125500,55393590,8840,8840,8840,8840,167
20231117,125400,53917310,8850,8850,8850,8850,101
20231117,125300,53023460,8880,8860,8880,8860,106
20231117,125200,52083170,8870,8850,8870,8850,105
20231117,125100,51152830,8840,8850,8850,8840,200
20231117,125000,49383830,8830,8830,8830,8830,0
20231117,124900,49383830,8830,8840,8840,8830,322
20231117,124800,46537570,8850,8840,8850,8830,339
20231117,124700,43540260,8850,8820,8850,8820,163
20231117,124600,42098940,8810,8800,8810,8800,103
20231117,124500,41191540,8830,8830,8830,8830,0
20231117,124400,41191540,8830,8830,8830,8830,0
20231117,124300,41191540,8830,8830,8830,8830,0
20231117,124200,41191540,8830,8830,8830,8830,0
20231117,124100,41191540,8830,8830,8830,8830,0
20231117,124000,41191540,8830,8830,8830,8830,0
20231117,123900,41191540,8830,8830,8830,8830,0
20231117,123800,41191540,8830,8830,8830,8830,0
20231117,123700,41191540,8830,8800,8830,8790,68
20231117,123600,40593770,8790,8790,8790,8790,0
20231117,123500,40593770,8790,8790,8790,8790,0
20231117,123400,40593770,8790,8790,8790,8790,0
20231117,123300,40593770,8790,8790,8790,8790,0
20231117,123200,40593770,8790,8790,8790,8790,0
20231117,123100,40593770,8790,8790,8790,8790,0
20231117,123000,40593770,8790,8790,8790,8790,0
20231117,122900,40593770,8790,8800,8800,8790,57
20231117,122800,40092670,8800,8800,8800,8800,0
20231117,122700,40092670,8800,8800,8800,8800,0
20231117,122600,40092670,8800,8800,8800,8800,3
20231117,122500,40066270,8800,8800,8800,8800,64
20231117,122400,39503070,8800,8800,8800,8800,0
20231117,122300,39503070,8800,8800,8800,8800,0
20231117,122200,39503070,8800,8800,8800,8800,0
20231117,122100,39503070,8800,8800,8800,8800,0
20231117,122000,39503070,8800,8800,8800,8800,0
20231117,121900,39503070,8800,8800,8800,8800,0
20231117,121800,39503070,8800,8800,8800,8800,0
20231117,121700,39503070,8800,8800,8800,8800,0
20231117,121600,39503070,8800,8800,8800,8800,0
20231117,121500,39503070,8800,8800,8800,8800,0
20231117,121400,39503070,8800,8800,8800,8800,0
20231117,121300,39503070,8800,8800,8800,8800,20
20231117,121200,39327070,8800,8800,8800,8800,0
20231117,121100,39327070,8800,8800,8800,8800,0
20231117,121000,39327070,8800,8800,8800,8800,0
20231117,120900,39327070,8800,8800,8800,8800,140
20231117,120800,38095070,8840,8840,8840,8840,0
20231117,120700,38095070,8840,8840,8840,8840,0
20231117,120600,38095070,8840,8840,8840,8840,0
20231117,120500,38095070,8840,8840,8840,8840,0
20231117,120400,38095070,8840,8840,8840,8840,0
20231117,120300,38095070,8840,8840,8840,8840,0
20231117,120200,38095070,8840,8840,8840,8840,0
20231117,120100,38095070,8840,8840,8840,8840,0
20231117,120000,38095070,8840,8840,8840,8840,0
20231117,115900,38095070,8840,8840,8840,8840,0
20231117,115800,38095070,8840,8840,8840,8840,0
20231117,115700,38095070,8840,8840,8840,8840,0
20231117,115600,38095070,8840,8840,8840,8840,0
20231117,115500,38095070,8840,8840,8840,8840,0
20231117,115400,38095070,8840,8840,8840,8840,0
20231117,115300,38095070,8840,8820,8840,8820,2
20231117,115200,38077410,8800,8800,8800,8800,0
20231117,115100,38077410,8800,8800,8800,8800,54
20231117,115000,37602210,8800,8800,8800,8800,0
20231117,114900,37602210,8800,8800,8800,8800,0
20231117,114800,37602210,8800,8810,8810,8800,200
20231117,114700,35842130,8830,8830,8830,8830,0
20231117,114600,35842130,8830,8830,8830,8830,0
20231117,114500,35842130,8830,8830,8830,8830,0
20231117,114400,35842130,8830,8830,8830,8830,210
20231117,114300,33987830,8830,8830,8830,8830,0
20231117,114200,33987830,8830,8830,8830,8830,0
20231117,114100,33987830,8830,8830,8830,8830,0
20231117,114000,33987830,8830,8810,8830,8810,22
20231117,113900,33793990,8800,8810,8810,8800,61
20231117,113800,33256600,8810,8810,8810,8810,0
20231117,113700,33256600,8810,8810,8810,8810,0
20231117,113600,33256600,8810,8810,8810,8810,43
20231117,113500,32877770,8830,8830,8830,8830,20
20231117,113400,32701170,8830,8830,8830,8830,0
20231117,113300,32701170,8830,8830,8830,8830,0
20231117,113200,32701170,8830,8830,8830,8830,0
20231117,113100,32701170,8830,8830,8830,8830,0
20231117,113000,32701170,8830,8830,8830,8830,0
20231117,112900,32701170,8830,8830,8830,8830,0
20231117,112800,32701170,8830,8830,8830,8830,0
20231117,112700,32701170,8830,8830,8830,8830,1
20231117,112600,32692340,8810,8810,8810,8810,0
20231117,112500,32692340,8810,8810,8810,8810,0
20231117,112400,32692340,8810,8810,8810,8810,0
20231117,112300,32692340,8810,8810,8810,8810,4
20231117,112200,32657100,8840,8840,8840,8840,0
20231117,112100,32657100,8840,8840,8840,8840,0
20231117,112000,32657100,8840,8840,8840,8840,0
20231117,111900,32657100,8840,8840,8840,8840,0
20231117,111800,32657100,8840,8840,8840,8840,0
20231117,111700,32657100,8840,8840,8840,8840,0
20231117,111600,32657100,8840,8840,8840,8840,0
20231117,111500,32657100,8840,8840,8840,8840,0
20231117,111400,32657100,8840,8820,8840,8820,3
20231117,111300,32630620,8800,8800,8800,8800,0
20231117,111200,32630620,8800,8800,8800,8800,0
20231117,111100,32630620,8800,8800,8800,8800,0
20231117,111000,32630620,8800,8800,8800,8800,0
20231117,110900,32630620,8800,8800,8800,8800,0
20231117,110800,32630620,8800,8800,8800,8800,0
20231117,110700,32630620,8800,8800,8800,8800,0
20231117,110600,32630620,8800,8810,8810,8800,29
20231117,110500,32375360,8820,8820,8820,8820,0
20231117,110400,32375360,8820,8820,8820,8820,0
20231117,110300,32375360,8820,8820,8820,8820,0
20231117,110200,32375360,8820,8820,8820,8820,0
20231117,110100,32375360,8820,8820,8820,8820,0
20231117,110000,32375360,8820,8820,8820,8820,0
20231117,105900,32375360,8820,8820,8820,8820,0
20231117,105800,32375360,8820,8820,8820,8820,0
20231117,105700,32375360,8820,8820,8820,8820,0
20231117,105600,32375360,8820,8820,8820,8820,0
20231117,105500,32375360,8820,8820,8820,8820,1
20231117,105400,32366540,8820,8820,8820,8820,0
20231117,105300,32366540,8820,8820,8820,8820,0
20231117,105200,32366540,8820,8820,8820,8820,1
20231117,105100,32357720,8840,8840,8840,8840,0
20231117,105000,32357720,8840,8830,8840,8830,10
20231117,104900,32269350,8840,8840,8840,8840,0
20231117,104800,32269350,8840,8840,8840,8840,0
20231117,104700,32269350,8840,8840,8840,8840,100
20231117,104600,31385350,8840,8840,8840,8840,0
20231117,104500,31385350,8840,8840,8840,8840,0
20231117,104400,31385350,8840,8840,8840,8840,0
20231117,104300,31385350,8840,8840,8840,8840,2
20231117,104200,31367670,8790,8790,8790,8790,0
20231117,104100,31367670,8790,8790,8790,8790,0
20231117,104000,31367670,8790,8790,8790,8790,0
20231117,103900,31367670,8790,8790,8790,8790,0
20231117,103800,31367670,8790,8790,8790,8790,0
20231117,103700,31367670,8790,8790,8790,8790,0
20231117,103600,31367670,8790,8790,8790,8790,5
20231117,103500,31323720,8840,8800,8840,8790,201
20231117,103400,29556370,8850,8850,8850,8850,0
20231117,103300,29556370,8850,8850,8850,8850,1
20231117,103200,29547520,8800,8800,8800,8800,0
20231117,103100,29547520,8800,8800,8800,8800,0
20231117,103000,29547520,8800,8800,8800,8800,0
20231117,102900,29547520,8800,8800,8800,8800,0
20231117,102800,29547520,8800,8800,8800,8800,3
20231117,102700,29521120,8800,8800,8800,8800,0
20231117,102600,29521120,8800,8800,8800,8800,0
20231117,102500,29521120,8800,8800,8800,8800,0
20231117,102400,29521120,8800,8800,8800,8800,2
20231117,102300,29503520,8810,8810,8810,8810,6
20231117,102200,29450660,8810,8810,8810,8810,0
20231117,102100,29450660,8810,8810,8810,8810,7
20231117,102000,29388990,8800,8800,8800,8800,6
20231117,101900,29336190,8790,8790,8790,8790,0
20231117,101800,29336190,8790,8790,8790,8790,0
20231117,101700,29336190,8790,8790,8790,8790,0
20231117,101600,29336190,8790,8790,8790,8790,0
20231117,101500,29336190,8790,8790,8790,8790,0
20231117,101400,29336190,8790,8790,8790,8790,0
20231117,101300,29336190,8790,8790,8790,8790,2
20231117,101200,29318610,8810,8790,8810,8790,110
20231117,101100,28350450,8800,8800,8800,8800,3
20231117,101000,28324050,8800,8800,8800,8800,0
20231117,100900,28324050,8800,8800,8800,8800,0
20231117,100800,28324050,8800,8800,8800,8800,0
20231117,100700,28324050,8800,8800,8800,8800,0
20231117,100600,28324050,8800,8800,8800,8800,131
20231117,100500,27171250,8830,8830,8830,8830,0
20231117,100400,27171250,8830,8830,8830,8830,0
20231117,100300,27171250,8830,8830,8830,8830,30
20231117,100200,26906350,8830,8820,8830,8820,2
20231117,100100,26888700,8800,8800,8800,8800,0
20231117,100000,26888700,8800,8800,8800,8800,0
20231117,095900,26888700,8800,8820,8820,8800,600
20231117,095800,21604080,8850,8850,8850,8850,0
20231117,095700,21604080,8850,8840,8850,8840,2
20231117,095600,21586390,8820,8830,8830,8820,180
20231117,095500,19998490,8880,8880,8880,8880,0
20231117,095400,19998490,8880,8880,8880,8880,0
20231117,095300,19998490,8880,8880,8880,8880,0
20231117,095200,19998490,8880,8880,8880,8880,0
20231117,095100,19998490,8880,8880,8880,8880,0
20231117,095000,19998490,8880,8880,8880,8880,0
20231117,094900,19998490,8880,8880,8880,8880,3
20231117,094800,19971850,8840,8840,8840,8840,0
20231117,094700,19971850,8840,8840,8840,8840,5
20231117,094600,19927650,8840,8840,8840,8840,0
20231117,094500,19927650,8840,8840,8840,8840,0
20231117,094400,19927650,8840,8840,8840,8840,0
20231117,094300,19927650,8840,8840,8840,8840,1
20231117,094200,19918810,8810,8810,8810,8810,200
20231117,094100,18156810,8810,8810,8810,8810,1
20231117,094000,18148000,8800,8800,8800,8800,0
20231117,093900,18148000,8800,8810,8810,8800,50
20231117,093800,17707800,8820,8820,8820,8820,0
20231117,093700,17707800,8820,8820,8820,8820,0
20231117,093600,17707800,8820,8830,8830,8820,50
20231117,093500,17266610,8890,8890,8890,8890,6
20231117,093400,17213270,8830,8830,8830,8830,0
20231117,093300,17213270,8830,8830,8830,8830,38
20231117,093200,16877730,8900,8880,8900,8880,10
20231117,093100,16788870,8900,8900,8900,8900,0
20231117,093000,16788870,8900,8900,8900,8900,0
20231117,092900,16788870,8900,8890,8900,8890,2
20231117,092800,16771080,8830,8890,8900,8830,202
20231117,092700,14984700,8860,8900,8900,8860,33
20231117,092600,14692270,8900,8900,8900,8900,1
20231117,092500,14683370,8870,8870,8870,8870,0
20231117,092400,14683370,8870,8870,8870,8870,13
20231117,092300,14568060,8870,8870,8870,8870,0
20231117,092200,14568060,8870,8870,8870,8870,0
20231117,092100,14568060,8870,8870,8870,8870,1
20231117,092000,14559190,8900,8900,8900,8900,0
20231117,091900,14559190,8900,8900,8900,8900,0
20231117,091800,14559190,8900,8900,8900,8900,1
20231117,091700,14550290,8910,8910,8910,8910,0
20231117,091600,14550290,8910,8910,8910,8910,30
20231117,091500,14282990,8920,8850,8920,8850,57
20231117,091400,13777970,8850,8840,8850,8840,63
20231117,091300,13220830,8840,8790,8840,8790,26
20231117,091200,12992240,8840,8810,8840,8810,22
20231117,091100,12798390,8790,8790,8790,8790,0
20231117,091000,12798390,8790,8790,8790,8790,57
20231117,090900,12297360,8790,8790,8790,8790,227
20231117,090800,10302030,8810,8810,8810,8810,1
20231117,090700,10293220,8820,8820,8820,8820,0
20231117,090600,10293220,8820,8820,8820,8820,0
20231117,090500,10293220,8820,8820,8820,8820,0
20231117,090400,10293220,8820,8820,8820,8820,0
20231117,090300,10293220,8820,8820,8820,8820,0
20231117,090200,10293220,8820,8820,8820,8820,0
20231117,090100,10293220,8820,8820,8820,8820,1103
20231117,090000,564760,8820,8860,8860,8820,64