KissMeData/179290/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,202600,247797860,6930,6930,6930,6930,2145
20231117,202500,247797860,6930,6930,6930,6930,0
20231117,202400,247797860,6930,6930,6930,6930,0
20231117,202300,247797860,6930,6930,6930,6930,0
20231117,202200,247797860,6930,6930,6930,6930,0
20231117,202100,247797860,6930,6930,6930,6930,0
20231117,202000,247797860,6930,6930,6930,6930,0
20231117,201900,247797860,6930,6930,6930,6930,0
20231117,201800,247797860,6930,6930,6930,6930,0
20231117,201700,247797860,6930,6930,6930,6930,0
20231117,201600,247797860,6930,6930,6930,6930,0
20231117,201500,247797860,6930,6930,6930,6930,0
20231117,201400,247797860,6930,6930,6930,6930,0
20231117,201300,247797860,6930,6930,6930,6930,0
20231117,201200,247797860,6930,6930,6930,6930,0
20231117,201100,247797860,6930,6930,6930,6930,0
20231117,201000,247797860,6930,6930,6930,6930,0
20231117,200900,247797860,6930,6930,6930,6930,0
20231117,200800,247797860,6930,6930,6930,6930,0
20231117,200700,247797860,6930,6930,6930,6930,0
20231117,200600,247797860,6930,6930,6930,6930,0
20231117,200500,247797860,6930,6930,6930,6930,0
20231117,200400,247797860,6930,6930,6930,6930,0
20231117,200300,247797860,6930,6930,6930,6930,0
20231117,200200,247797860,6930,6930,6930,6930,0
20231117,200100,247797860,6930,6930,6930,6930,0
20231117,200000,247797860,6930,6930,6930,6930,0
20231117,195900,247797860,6930,6930,6930,6930,0
20231117,195800,247797860,6930,6930,6930,6930,0
20231117,195700,247797860,6930,6930,6930,6930,0
20231117,195600,247797860,6930,6930,6930,6930,2145
20231117,195500,247797860,6930,6930,6930,6930,0
20231117,195400,247797860,6930,6930,6930,6930,0
20231117,195300,247797860,6930,6930,6930,6930,0
20231117,195200,247797860,6930,6930,6930,6930,0
20231117,195100,247797860,6930,6930,6930,6930,0
20231117,195000,247797860,6930,6930,6930,6930,0
20231117,194900,247797860,6930,6930,6930,6930,0
20231117,194800,247797860,6930,6930,6930,6930,0
20231117,194700,247797860,6930,6930,6930,6930,0
20231117,194600,247797860,6930,6930,6930,6930,0
20231117,194500,247797860,6930,6930,6930,6930,0
20231117,194400,247797860,6930,6930,6930,6930,0
20231117,194300,247797860,6930,6930,6930,6930,0
20231117,194200,247797860,6930,6930,6930,6930,0
20231117,194100,247797860,6930,6930,6930,6930,0
20231117,194000,247797860,6930,6930,6930,6930,0
20231117,193900,247797860,6930,6930,6930,6930,0
20231117,193800,247797860,6930,6930,6930,6930,0
20231117,193700,247797860,6930,6930,6930,6930,0
20231117,193600,247797860,6930,6930,6930,6930,0
20231117,193500,247797860,6930,6930,6930,6930,0
20231117,193400,247797860,6930,6930,6930,6930,0
20231117,193300,247797860,6930,6930,6930,6930,0
20231117,193200,247797860,6930,6930,6930,6930,0
20231117,193100,247797860,6930,6930,6930,6930,0
20231117,193000,247797860,6930,6930,6930,6930,0
20231117,192900,247797860,6930,6930,6930,6930,0
20231117,192800,247797860,6930,6930,6930,6930,0
20231117,192700,247797860,6930,6930,6930,6930,0
20231117,192600,247797860,6930,6930,6930,6930,2145
20231117,192500,247797860,6930,6930,6930,6930,0
20231117,192400,247797860,6930,6930,6930,6930,0
20231117,192300,247797860,6930,6930,6930,6930,0
20231117,192200,247797860,6930,6930,6930,6930,0
20231117,192100,247797860,6930,6930,6930,6930,0
20231117,192000,247797860,6930,6930,6930,6930,0
20231117,191900,247797860,6930,6930,6930,6930,0
20231117,191800,247797860,6930,6930,6930,6930,0
20231117,191700,247797860,6930,6930,6930,6930,0
20231117,191600,247797860,6930,6930,6930,6930,0
20231117,191500,247797860,6930,6930,6930,6930,0
20231117,191400,247797860,6930,6930,6930,6930,0
20231117,191300,247797860,6930,6930,6930,6930,0
20231117,191200,247797860,6930,6930,6930,6930,0
20231117,191100,247797860,6930,6930,6930,6930,0
20231117,191000,247797860,6930,6930,6930,6930,0
20231117,190900,247797860,6930,6930,6930,6930,0
20231117,190800,247797860,6930,6930,6930,6930,0
20231117,190700,247797860,6930,6930,6930,6930,0
20231117,190600,247797860,6930,6930,6930,6930,0
20231117,190500,247797860,6930,6930,6930,6930,0
20231117,190400,247797860,6930,6930,6930,6930,0
20231117,190300,247797860,6930,6930,6930,6930,0
20231117,190200,247797860,6930,6930,6930,6930,0
20231117,190100,247797860,6930,6930,6930,6930,0
20231117,190000,247797860,6930,6930,6930,6930,0
20231117,185900,247797860,6930,6930,6930,6930,0
20231117,185800,247797860,6930,6930,6930,6930,0
20231117,185700,247797860,6930,6930,6930,6930,0
20231117,185600,247797860,6930,6930,6930,6930,2145
20231117,185500,247797860,6930,6930,6930,6930,0
20231117,185400,247797860,6930,6930,6930,6930,0
20231117,185300,247797860,6930,6930,6930,6930,0
20231117,185200,247797860,6930,6930,6930,6930,0
20231117,185100,247797860,6930,6930,6930,6930,0
20231117,185000,247797860,6930,6930,6930,6930,0
20231117,184900,247797860,6930,6930,6930,6930,0
20231117,184800,247797860,6930,6930,6930,6930,0
20231117,184700,247797860,6930,6930,6930,6930,0
20231117,184600,247797860,6930,6930,6930,6930,0
20231117,184500,247797860,6930,6930,6930,6930,0
20231117,184400,247797860,6930,6930,6930,6930,0
20231117,184300,247797860,6930,6930,6930,6930,0
20231117,184200,247797860,6930,6930,6930,6930,0
20231117,184100,247797860,6930,6930,6930,6930,0
20231117,184000,247797860,6930,6930,6930,6930,0
20231117,183900,247797860,6930,6930,6930,6930,0
20231117,183800,247797860,6930,6930,6930,6930,0
20231117,183700,247797860,6930,6930,6930,6930,0
20231117,183600,247797860,6930,6930,6930,6930,0
20231117,183500,247797860,6930,6930,6930,6930,0
20231117,183400,247797860,6930,6930,6930,6930,0
20231117,183300,247797860,6930,6930,6930,6930,0
20231117,183200,247797860,6930,6930,6930,6930,0
20231117,183100,247797860,6930,6930,6930,6930,0
20231117,183000,247797860,6930,6930,6930,6930,0
20231117,182900,247797860,6930,6930,6930,6930,0
20231117,182800,247797860,6930,6930,6930,6930,0
20231117,182700,247797860,6930,6930,6930,6930,0
20231117,182600,247797860,6930,6930,6930,6930,2145
20231117,182500,247797860,6930,6930,6930,6930,0
20231117,182400,247797860,6930,6930,6930,6930,0
20231117,182300,247797860,6930,6930,6930,6930,0
20231117,182200,247797860,6930,6930,6930,6930,0
20231117,182100,247797860,6930,6930,6930,6930,0
20231117,182000,247797860,6930,6930,6930,6930,0
20231117,181900,247797860,6930,6930,6930,6930,0
20231117,181800,247797860,6930,6930,6930,6930,0
20231117,181700,247797860,6930,6930,6930,6930,0
20231117,181600,247797860,6930,6930,6930,6930,0
20231117,181500,247797860,6930,6930,6930,6930,0
20231117,181400,247797860,6930,6930,6930,6930,0
20231117,181300,247797860,6930,6930,6930,6930,0
20231117,181200,247797860,6930,6930,6930,6930,0
20231117,181100,247797860,6930,6930,6930,6930,0
20231117,181000,247797860,6930,6930,6930,6930,0
20231117,180900,247797860,6930,6930,6930,6930,0
20231117,180800,247797860,6930,6930,6930,6930,0
20231117,180700,247797860,6930,6930,6930,6930,0
20231117,180600,247797860,6930,6930,6930,6930,0
20231117,180500,247797860,6930,6930,6930,6930,0
20231117,180400,247797860,6930,6930,6930,6930,0
20231117,180300,247797860,6930,6930,6930,6930,0
20231117,180200,247797860,6930,6930,6930,6930,0
20231117,180100,247797860,6930,6930,6930,6930,0
20231117,180000,247797860,6930,6930,6930,6930,0
20231117,175900,247797860,6930,6930,6930,6930,0
20231117,175800,247797860,6930,6930,6930,6930,0
20231117,175700,247797860,6930,6930,6930,6930,0
20231117,175600,247797860,6930,6930,6930,6930,2145
20231117,175500,247797860,6930,6930,6930,6930,0
20231117,175400,247797860,6930,6930,6930,6930,0
20231117,175300,247797860,6930,6930,6930,6930,0
20231117,175200,247797860,6930,6930,6930,6930,0
20231117,175100,247797860,6930,6930,6930,6930,0
20231117,175000,247797860,6930,6930,6930,6930,0
20231117,174900,247797860,6930,6930,6930,6930,0
20231117,174800,247797860,6930,6930,6930,6930,0
20231117,174700,247797860,6930,6930,6930,6930,0
20231117,174600,247797860,6930,6930,6930,6930,0
20231117,174500,247797860,6930,6930,6930,6930,0
20231117,174400,247797860,6930,6930,6930,6930,0
20231117,174300,247797860,6930,6930,6930,6930,0
20231117,174200,247797860,6930,6930,6930,6930,0
20231117,174100,247797860,6930,6930,6930,6930,0
20231117,174000,247797860,6930,6930,6930,6930,0
20231117,173900,247797860,6930,6930,6930,6930,0
20231117,173800,247797860,6930,6930,6930,6930,0
20231117,173700,247797860,6930,6930,6930,6930,0
20231117,173600,247797860,6930,6930,6930,6930,0
20231117,173500,247797860,6930,6930,6930,6930,0
20231117,173400,247797860,6930,6930,6930,6930,0
20231117,173300,247797860,6930,6930,6930,6930,0
20231117,173200,247797860,6930,6930,6930,6930,0
20231117,173100,247797860,6930,6930,6930,6930,0
20231117,173000,247797860,6930,6930,6930,6930,0
20231117,172900,247797860,6930,6930,6930,6930,0
20231117,172800,247797860,6930,6930,6930,6930,0
20231117,172700,247797860,6930,6930,6930,6930,0
20231117,172600,247797860,6930,6930,6930,6930,2145
20231117,172500,247797860,6930,6930,6930,6930,0
20231117,172400,247797860,6930,6930,6930,6930,0
20231117,172300,247797860,6930,6930,6930,6930,0
20231117,172200,247797860,6930,6930,6930,6930,0
20231117,172100,247797860,6930,6930,6930,6930,0
20231117,172000,247797860,6930,6930,6930,6930,0
20231117,171900,247797860,6930,6930,6930,6930,0
20231117,171800,247797860,6930,6930,6930,6930,0
20231117,171700,247797860,6930,6930,6930,6930,0
20231117,171600,247797860,6930,6930,6930,6930,0
20231117,171500,247797860,6930,6930,6930,6930,0
20231117,171400,247797860,6930,6930,6930,6930,0
20231117,171300,247797860,6930,6930,6930,6930,0
20231117,171200,247797860,6930,6930,6930,6930,0
20231117,171100,247797860,6930,6930,6930,6930,0
20231117,171000,247797860,6930,6930,6930,6930,0
20231117,170900,247797860,6930,6930,6930,6930,0
20231117,170800,247797860,6930,6930,6930,6930,0
20231117,170700,247797860,6930,6930,6930,6930,0
20231117,170600,247797860,6930,6930,6930,6930,0
20231117,170500,247797860,6930,6930,6930,6930,0
20231117,170400,247797860,6930,6930,6930,6930,0
20231117,170300,247797860,6930,6930,6930,6930,0
20231117,170200,247797860,6930,6930,6930,6930,0
20231117,170100,247797860,6930,6930,6930,6930,0
20231117,170000,247797860,6930,6930,6930,6930,0
20231117,165900,247797860,6930,6930,6930,6930,0
20231117,165800,247797860,6930,6930,6930,6930,0
20231117,165700,247797860,6930,6930,6930,6930,0
20231117,165600,247797860,6930,6930,6930,6930,2145
20231117,165500,247797860,6930,6930,6930,6930,0
20231117,165400,247797860,6930,6930,6930,6930,0
20231117,165300,247797860,6930,6930,6930,6930,0
20231117,165200,247797860,6930,6930,6930,6930,0
20231117,165100,247797860,6930,6930,6930,6930,0
20231117,165000,247797860,6930,6930,6930,6930,0
20231117,164900,247797860,6930,6930,6930,6930,0
20231117,164800,247797860,6930,6930,6930,6930,0
20231117,164700,247797860,6930,6930,6930,6930,0
20231117,164600,247797860,6930,6930,6930,6930,0
20231117,164500,247797860,6930,6930,6930,6930,0
20231117,164400,247797860,6930,6930,6930,6930,0
20231117,164300,247797860,6930,6930,6930,6930,0
20231117,164200,247797860,6930,6930,6930,6930,0
20231117,164100,247797860,6930,6930,6930,6930,0
20231117,164000,247797860,6930,6930,6930,6930,0
20231117,163900,247797860,6930,6930,6930,6930,0
20231117,163800,247797860,6930,6930,6930,6930,0
20231117,163700,247797860,6930,6930,6930,6930,0
20231117,163600,247797860,6930,6930,6930,6930,0
20231117,163500,247797860,6930,6930,6930,6930,0
20231117,163400,247797860,6930,6930,6930,6930,0
20231117,163300,247797860,6930,6930,6930,6930,0
20231117,163200,247797860,6930,6930,6930,6930,0
20231117,163100,247797860,6930,6930,6930,6930,0
20231117,163000,247797860,6930,6930,6930,6930,0
20231117,162900,247797860,6930,6930,6930,6930,0
20231117,162800,247797860,6930,6930,6930,6930,0
20231117,162700,247797860,6930,6930,6930,6930,0
20231117,162600,247797860,6930,6930,6930,6930,2145
20231117,162500,247797860,6930,6930,6930,6930,0
20231117,162400,247797860,6930,6930,6930,6930,0
20231117,162300,247797860,6930,6930,6930,6930,0
20231117,162200,247797860,6930,6930,6930,6930,0
20231117,162100,247797860,6930,6930,6930,6930,0
20231117,162000,247797860,6930,6930,6930,6930,0
20231117,161900,247797860,6930,6930,6930,6930,0
20231117,161800,247797860,6930,6930,6930,6930,0
20231117,161700,247797860,6930,6930,6930,6930,0
20231117,161600,247797860,6930,6930,6930,6930,0
20231117,161500,247797860,6930,6930,6930,6930,0
20231117,161400,247797860,6930,6930,6930,6930,0
20231117,161300,247797860,6930,6930,6930,6930,0
20231117,161200,247797860,6930,6930,6930,6930,0
20231117,161100,247797860,6930,6930,6930,6930,0
20231117,161000,247797860,6930,6930,6930,6930,0
20231117,160900,247797860,6930,6930,6930,6930,0
20231117,160800,247797860,6930,6930,6930,6930,0
20231117,160700,247797860,6930,6930,6930,6930,0
20231117,160600,247797860,6930,6930,6930,6930,0
20231117,160500,247797860,6930,6930,6930,6930,0
20231117,160400,247797860,6930,6930,6930,6930,0
20231117,160300,247797860,6930,6930,6930,6930,0
20231117,160200,247797860,6930,6930,6930,6930,0
20231117,160100,247797860,6930,6930,6930,6930,0
20231117,160000,247797860,6930,6930,6930,6930,0
20231117,155900,247797860,6930,6930,6930,6930,0
20231117,155800,247797860,6930,6930,6930,6930,0
20231117,155700,247797860,6930,6930,6930,6930,0
20231117,155600,247797860,6930,6930,6930,6930,2145
20231117,155500,247797860,6930,6930,6930,6930,0
20231117,155400,247797860,6930,6930,6930,6930,0
20231117,155300,247797860,6930,6930,6930,6930,0
20231117,155200,247797860,6930,6930,6930,6930,0
20231117,155100,247797860,6930,6930,6930,6930,0
20231117,155000,247797860,6930,6930,6930,6930,0
20231117,154900,247797860,6930,6930,6930,6930,0
20231117,154800,247797860,6930,6930,6930,6930,0
20231117,154700,247797860,6930,6930,6930,6930,0
20231117,154600,247797860,6930,6930,6930,6930,0
20231117,154500,247797860,6930,6930,6930,6930,0
20231117,154400,247797860,6930,6930,6930,6930,0
20231117,154300,247797860,6930,6930,6930,6930,0
20231117,154200,247797860,6930,6930,6930,6930,0
20231117,154100,247797860,6930,6930,6930,6930,0
20231117,154000,247797860,6930,6930,6930,6930,0
20231117,153900,247797860,6930,6930,6930,6930,0
20231117,153800,247797860,6930,6930,6930,6930,0
20231117,153700,247797860,6930,6930,6930,6930,0
20231117,153600,247797860,6930,6930,6930,6930,0
20231117,153500,247797860,6930,6930,6930,6930,0
20231117,153400,247797860,6930,6930,6930,6930,0
20231117,153300,247797860,6930,6930,6930,6930,0
20231117,153200,247797860,6930,6930,6930,6930,0
20231117,153100,247797860,6930,6930,6930,6930,0
20231117,153000,247797860,6930,6930,6930,6930,2145
20231117,152900,232933010,6930,6930,6930,6930,0
20231117,152800,232933010,6930,6930,6930,6930,0
20231117,152700,232933010,6930,6930,6930,6930,0
20231117,152600,232933010,6930,6930,6930,6930,0
20231117,152500,232933010,6930,6930,6930,6930,0
20231117,152400,232933010,6930,6930,6930,6930,0
20231117,152300,232933010,6930,6930,6930,6930,0
20231117,152200,232933010,6930,6930,6930,6930,0
20231117,152100,232933010,6930,6930,6930,6930,0
20231117,152000,232933010,6930,6930,6930,6930,0
20231117,151900,232933010,6930,6870,6930,6860,1262
20231117,151800,224238350,6900,6900,6900,6900,0
20231117,151700,224238350,6900,6900,6900,6900,1
20231117,151600,224231450,6900,6900,6900,6900,0
20231117,151500,224231450,6900,6900,6900,6900,1
20231117,151400,224224550,6900,6900,6900,6900,15
20231117,151300,224121050,6930,6930,6930,6930,0
20231117,151200,224121050,6930,6860,6930,6860,232
20231117,151100,222525380,6860,6860,6860,6860,1
20231117,151000,222518520,6870,6870,6870,6870,0
20231117,150900,222518520,6870,6870,6870,6870,25
20231117,150800,222346770,6870,6870,6870,6870,0
20231117,150700,222346770,6870,6870,6870,6870,1
20231117,150600,222339900,6850,6850,6850,6850,0
20231117,150500,222339900,6850,6860,6860,6850,156
20231117,150400,221270260,6870,6870,6870,6870,68
20231117,150300,220803100,6870,6870,6870,6870,0
20231117,150200,220803100,6870,6880,6880,6870,27
20231117,150100,220617560,6870,6860,6870,6860,121
20231117,150000,219787350,6860,6860,6860,6860,30
20231117,145900,219581550,6860,6860,6860,6860,0
20231117,145800,219581550,6860,6840,6860,6840,4
20231117,145700,219554150,6840,6840,6840,6840,102
20231117,145600,218856470,6840,6840,6840,6840,461
20231117,145500,215703230,6840,6840,6840,6840,1
20231117,145400,215696390,6850,6840,6850,6840,160
20231117,145300,214601940,6840,6840,6840,6840,0
20231117,145200,214601940,6840,6840,6840,6840,1
20231117,145100,214595100,6840,6840,6840,6840,20
20231117,145000,214458300,6840,6840,6840,6840,20
20231117,144900,214321500,6850,6850,6850,6850,0
20231117,144800,214321500,6850,6850,6850,6850,102
20231117,144700,213622800,6860,6860,6860,6860,0
20231117,144600,213622800,6860,6860,6860,6860,0
20231117,144500,213622800,6860,6860,6860,6860,20
20231117,144400,213485600,6860,6860,6860,6860,10
20231117,144300,213417000,6860,6860,6860,6860,0
20231117,144200,213417000,6860,6860,6860,6860,0
20231117,144100,213417000,6860,6860,6860,6860,0
20231117,144000,213417000,6860,6840,6860,6840,246
20231117,143900,211734340,6840,6870,6870,6840,4168
20231117,143800,183152360,6880,6880,6880,6880,0
20231117,143700,183152360,6880,6880,6880,6880,0
20231117,143600,183152360,6880,6880,6880,6880,215
20231117,143500,181673160,6880,6880,6880,6880,7
20231117,143400,181625000,6880,6880,6880,6880,0
20231117,143300,181625000,6880,6880,6880,6880,1
20231117,143200,181618120,6880,6880,6880,6880,77
20231117,143100,181088360,6880,6890,6890,6880,1546
20231117,143000,170450880,6890,6890,6890,6890,0
20231117,142900,170450880,6890,6890,6890,6890,0
20231117,142800,170450880,6890,6890,6890,6890,149
20231117,142700,169424270,6890,6890,6890,6890,0
20231117,142600,169424270,6890,6890,6890,6890,20
20231117,142500,169286470,6910,6910,6910,6910,0
20231117,142400,169286470,6910,6900,6910,6900,51
20231117,142300,168934560,6900,6900,6900,6900,0
20231117,142200,168934560,6900,6900,6900,6900,1000
20231117,142100,162034560,6900,6900,6900,6900,0
20231117,142000,162034560,6900,6900,6900,6900,0
20231117,141900,162034560,6900,6900,6900,6900,0
20231117,141800,162034560,6900,6900,6900,6900,1
20231117,141700,162027660,6880,6880,6880,6880,300
20231117,141600,159963660,6890,6890,6890,6890,0
20231117,141500,159963660,6890,6890,6890,6890,1104
20231117,141400,152357100,6900,6900,6900,6900,0
20231117,141300,152357100,6900,6900,6900,6900,1749
20231117,141200,140289000,6910,6910,6910,6910,0
20231117,141100,140289000,6910,6910,6910,6910,40
20231117,141000,140012600,6910,6910,6920,6910,1011
20231117,140900,133026530,6910,6910,6910,6910,0
20231117,140800,133026530,6910,6910,6910,6910,0
20231117,140700,133026530,6910,6910,6910,6910,1
20231117,140600,133019620,6930,6930,6930,6930,0
20231117,140500,133019620,6930,6930,6930,6930,0
20231117,140400,133019620,6930,6930,6930,6930,0
20231117,140300,133019620,6930,6930,6930,6930,1
20231117,140200,133012690,6920,6920,6920,6920,5
20231117,140100,132978090,6930,6930,6930,6930,0
20231117,140000,132978090,6930,6930,6930,6930,0
20231117,135900,132978090,6930,6930,6930,6930,3
20231117,135800,132957300,6910,6910,6910,6910,0
20231117,135700,132957300,6910,6910,6910,6910,40
20231117,135600,132680900,6910,6910,6910,6910,0
20231117,135500,132680900,6910,6910,6910,6910,2
20231117,135400,132667080,6920,6920,6920,6920,0
20231117,135300,132667080,6920,6920,6920,6920,0
20231117,135200,132667080,6920,6920,6920,6920,0
20231117,135100,132667080,6920,6920,6920,6920,112
20231117,135000,131892040,6940,6940,6940,6940,0
20231117,134900,131892040,6940,6940,6940,6940,0
20231117,134800,131892040,6940,6940,6940,6940,20
20231117,134700,131753240,6950,6950,6950,6950,0
20231117,134600,131753240,6950,6950,6950,6950,0
20231117,134500,131753240,6950,6950,6950,6950,0
20231117,134400,131753240,6950,6950,6950,6950,0
20231117,134300,131753240,6950,6950,6950,6950,0
20231117,134200,131753240,6950,6950,6950,6950,0
20231117,134100,131753240,6950,6950,6950,6950,3
20231117,134000,131732390,6950,6950,6950,6950,1
20231117,133900,131725440,6930,6930,6930,6930,0
20231117,133800,131725440,6930,6930,6930,6930,5
20231117,133700,131690790,6950,6950,6950,6950,0
20231117,133600,131690790,6950,6910,6950,6910,10
20231117,133500,131621650,6950,6950,6950,6950,12
20231117,133400,131538250,6910,6910,6910,6910,0
20231117,133300,131538250,6910,6910,6910,6910,0
20231117,133200,131538250,6910,6910,6910,6910,0
20231117,133100,131538250,6910,6910,6910,6910,0
20231117,133000,131538250,6910,6910,6910,6910,0
20231117,132900,131538250,6910,6910,6910,6910,0
20231117,132800,131538250,6910,6910,6910,6910,50
20231117,132700,131192750,6910,6910,6910,6910,0
20231117,132600,131192750,6910,6910,6910,6910,0
20231117,132500,131192750,6910,6920,6920,6910,277
20231117,132400,129278670,6950,6950,6950,6950,0
20231117,132300,129278670,6950,6950,6950,6950,0
20231117,132200,129278670,6950,6950,6950,6950,0
20231117,132100,129278670,6950,6950,6950,6950,500
20231117,132000,125803670,6910,6910,6910,6910,592
20231117,131900,121712950,6930,6930,6930,6930,0
20231117,131800,121712950,6930,6930,6930,6930,0
20231117,131700,121712950,6930,6930,6930,6930,0
20231117,131600,121712950,6930,6940,6940,6930,350
20231117,131500,119285950,6940,6940,6940,6940,0
20231117,131400,119285950,6940,6940,6940,6940,0
20231117,131300,119285950,6940,6940,6940,6940,0
20231117,131200,119285950,6940,6940,6940,6940,0
20231117,131100,119285950,6940,6940,6940,6940,0
20231117,131000,119285950,6940,6940,6940,6940,0
20231117,130900,119285950,6940,6940,6940,6940,1
20231117,130800,119279010,6920,6920,6920,6920,11
20231117,130700,119202890,6920,6920,6920,6920,0
20231117,130600,119202890,6920,6920,6920,6920,0
20231117,130500,119202890,6920,6920,6920,6920,0
20231117,130400,119202890,6920,6920,6920,6920,0
20231117,130300,119202890,6920,6920,6920,6920,0
20231117,130200,119202890,6920,6920,6920,6920,0
20231117,130100,119202890,6920,6940,6950,6920,147
20231117,130000,118185580,6920,6920,6920,6920,0
20231117,125900,118185580,6920,6920,6920,6920,0
20231117,125800,118185580,6920,6920,6920,6920,0
20231117,125700,118185580,6920,6920,6920,6920,21
20231117,125600,118040260,6950,6950,6950,6950,0
20231117,125500,118040260,6950,6950,6950,6950,0
20231117,125400,118040260,6950,6950,6950,6950,0
20231117,125300,118040260,6950,6950,6950,6950,0
20231117,125200,118040260,6950,6950,6950,6950,0
20231117,125100,118040260,6950,6950,6950,6950,0
20231117,125000,118040260,6950,6950,6950,6950,0
20231117,124900,118040260,6950,6950,6950,6950,0
20231117,124800,118040260,6950,6950,6950,6950,0
20231117,124700,118040260,6950,6950,6950,6950,0
20231117,124600,118040260,6950,6950,6950,6950,0
20231117,124500,118040260,6950,6950,6950,6950,0
20231117,124400,118040260,6950,6950,6950,6950,0
20231117,124300,118040260,6950,6950,6950,6950,30
20231117,124200,117831760,6950,6950,6950,6950,0
20231117,124100,117831760,6950,6950,6950,6950,0
20231117,124000,117831760,6950,6950,6950,6950,0
20231117,123900,117831760,6950,6950,6950,6950,0
20231117,123800,117831760,6950,6950,6950,6950,0
20231117,123700,117831760,6950,6920,6950,6920,144
20231117,123600,116832280,6950,6940,6950,6940,100
20231117,123500,116138150,6920,6920,6920,6920,0
20231117,123400,116138150,6920,6920,6920,6920,0
20231117,123300,116138150,6920,6920,6920,6920,0
20231117,123200,116138150,6920,6920,6920,6920,0
20231117,123100,116138150,6920,6920,6920,6920,0
20231117,123000,116138150,6920,6920,6920,6920,0
20231117,122900,116138150,6920,6920,6920,6920,0
20231117,122800,116138150,6920,6940,6940,6920,85
20231117,122700,115549710,6940,6940,6940,6940,1
20231117,122600,115542770,6920,6920,6920,6920,6
20231117,122500,115501250,6940,6940,6940,6940,0
20231117,122400,115501250,6940,6940,6940,6940,0
20231117,122300,115501250,6940,6940,6940,6940,0
20231117,122200,115501250,6940,6940,6940,6940,0
20231117,122100,115501250,6940,6940,6940,6940,0
20231117,122000,115501250,6940,6940,6940,6940,0
20231117,121900,115501250,6940,6940,6940,6940,0
20231117,121800,115501250,6940,6940,6940,6940,0
20231117,121700,115501250,6940,6940,6940,6940,0
20231117,121600,115501250,6940,6940,6940,6940,0
20231117,121500,115501250,6940,6940,6940,6940,0
20231117,121400,115501250,6940,6940,6940,6940,0
20231117,121300,115501250,6940,6940,6940,6940,1
20231117,121200,115494310,6910,6910,6910,6910,0
20231117,121100,115494310,6910,6910,6910,6910,0
20231117,121000,115494310,6910,6920,6920,6910,723
20231117,120900,110492080,6940,6940,6940,6940,0
20231117,120800,110492080,6940,6940,6940,6940,0
20231117,120700,110492080,6940,6940,6940,6940,0
20231117,120600,110492080,6940,6940,6940,6940,0
20231117,120500,110492080,6940,6940,6940,6940,2
20231117,120400,110478200,6920,6920,6920,6920,0
20231117,120300,110478200,6920,6920,6920,6920,0
20231117,120200,110478200,6920,6920,6920,6920,0
20231117,120100,110478200,6920,6920,6920,6920,2
20231117,120000,110464360,6920,6920,6920,6920,2
20231117,115900,110450520,6920,6930,6930,6920,33
20231117,115800,110221850,6930,6930,6930,6930,0
20231117,115700,110221850,6930,6930,6930,6930,0
20231117,115600,110221850,6930,6930,6930,6930,0
20231117,115500,110221850,6930,6930,6930,6930,1
20231117,115400,110214920,6920,6920,6920,6920,0
20231117,115300,110214920,6920,6920,6920,6920,0
20231117,115200,110214920,6920,6920,6920,6920,100
20231117,115100,109522920,6920,6920,6920,6920,0
20231117,115000,109522920,6920,6920,6920,6920,0
20231117,114900,109522920,6920,6940,6940,6920,1000
20231117,114800,102595680,6950,6960,6960,6950,726
20231117,114700,97549940,6960,6960,6960,6960,0
20231117,114600,97549940,6960,6960,6960,6960,0
20231117,114500,97549940,6960,6960,6960,6960,0
20231117,114400,97549940,6960,6960,6960,6950,73
20231117,114300,97041870,6960,6960,6960,6960,0
20231117,114200,97041870,6960,6960,6960,6960,0
20231117,114100,97041870,6960,6960,6960,6960,0
20231117,114000,97041870,6960,6960,6960,6960,0
20231117,113900,97041870,6960,6960,6960,6960,2
20231117,113800,97027950,6950,6950,6950,6950,0
20231117,113700,97027950,6950,6950,6950,6950,0
20231117,113600,97027950,6950,6950,6950,6950,0
20231117,113500,97027950,6950,6950,6950,6950,0
20231117,113400,97027950,6950,6950,6950,6950,0
20231117,113300,97027950,6950,6950,6950,6950,0
20231117,113200,97027950,6950,6950,6950,6950,0
20231117,113100,97027950,6950,6950,6950,6950,695
20231117,113000,92197700,6950,6950,6950,6950,0
20231117,112900,92197700,6950,6950,6950,6950,0
20231117,112800,92197700,6950,6950,6950,6950,0
20231117,112700,92197700,6950,6950,6950,6950,79
20231117,112600,91648650,6960,6960,6960,6960,0
20231117,112500,91648650,6960,6960,6960,6960,2
20231117,112400,91634730,6960,6960,6960,6960,3
20231117,112300,91613850,6960,6960,6960,6960,0
20231117,112200,91613850,6960,6960,6960,6960,0
20231117,112100,91613850,6960,6960,6960,6960,1
20231117,112000,91606890,6960,6960,6960,6960,0
20231117,111900,91606890,6960,6960,6960,6960,0
20231117,111800,91606890,6960,6960,6960,6960,0
20231117,111700,91606890,6960,6960,6960,6960,0
20231117,111600,91606890,6960,6960,6960,6960,551
20231117,111500,87771930,6950,6950,6950,6950,100
20231117,111400,87076930,6950,6950,6950,6950,200
20231117,111300,85686930,6950,6960,6960,6950,101
20231117,111200,84984970,6960,6960,6960,6960,0
20231117,111100,84984970,6960,6960,6960,6960,1
20231117,111000,84978010,6930,6930,6930,6930,0
20231117,110900,84978010,6930,6940,6940,6930,5
20231117,110800,84943350,6950,6950,6950,6950,5
20231117,110700,84908600,6940,6950,6950,6940,71
20231117,110600,84415310,6970,6970,6970,6970,0
20231117,110500,84415310,6970,6970,6970,6970,0
20231117,110400,84415310,6970,6970,6970,6970,0
20231117,110300,84415310,6970,6970,6970,6970,13
20231117,110200,84324700,6980,6980,6980,6980,0
20231117,110100,84324700,6980,6980,6980,6980,0
20231117,110000,84324700,6980,6980,6980,6980,71
20231117,105900,83829120,6980,6980,6980,6980,0
20231117,105800,83829120,6980,6980,6980,6980,3
20231117,105700,83808180,6980,6980,6980,6980,0
20231117,105600,83808180,6980,6980,6980,6980,1
20231117,105500,83801200,6940,6940,6940,6940,1
20231117,105400,83794260,6940,6940,6940,6940,192
20231117,105300,82461780,6950,6950,6950,6950,0
20231117,105200,82461780,6950,6950,6950,6950,0
20231117,105100,82461780,6950,6950,6950,6950,7
20231117,105000,82413130,6950,6950,6950,6950,544
20231117,104900,78632330,6990,6990,6990,6990,0
20231117,104800,78632330,6990,6990,6990,6990,0
20231117,104700,78632330,6990,6990,6990,6990,0
20231117,104600,78632330,6990,6990,6990,6990,0
20231117,104500,78632330,6990,6990,6990,6990,14
20231117,104400,78534470,6990,6990,6990,6990,1
20231117,104300,78527480,6950,6950,6950,6950,5
20231117,104200,78492730,6940,6940,6940,6940,110
20231117,104100,77729330,6950,6950,6950,6950,0
20231117,104000,77729330,6950,6950,6950,6950,2
20231117,103900,77715430,6990,6990,6990,6990,0
20231117,103800,77715430,6990,6990,6990,6990,1
20231117,103700,77708440,6930,6930,6930,6930,0
20231117,103600,77708440,6930,6930,6930,6930,0
20231117,103500,77708440,6930,6930,6930,6930,0
20231117,103400,77708440,6930,6930,6930,6930,0
20231117,103300,77708440,6930,6950,6950,6930,336
20231117,103200,75377310,6950,6950,6950,6950,0
20231117,103100,75377310,6950,6950,6950,6950,0
20231117,103000,75377310,6950,6950,6970,6950,22
20231117,102900,75224370,6960,6960,6960,6960,124
20231117,102800,74361330,6970,6970,6970,6970,0
20231117,102700,74361330,6970,6970,6970,6970,85
20231117,102600,73768880,6980,6980,6980,6980,1167
20231117,102500,65623220,6980,6990,6990,6980,697
20231117,102400,60751590,7000,7000,7000,7000,0
20231117,102300,60751590,7000,7000,7000,6990,481
20231117,102200,57384600,6990,6990,6990,6990,0
20231117,102100,57384600,6990,6990,6990,6990,4
20231117,102000,57356640,7000,7000,7000,7000,0
20231117,101900,57356640,7000,7000,7000,7000,42
20231117,101800,57062640,7000,7000,7000,7000,50
20231117,101700,56712640,7000,7000,7000,7000,483
20231117,101600,53331640,7000,7000,7000,6990,19
20231117,101500,53198650,6990,6990,6990,6990,50
20231117,101400,52849150,6990,6990,6990,6990,5
20231117,101300,52814200,6990,6990,6990,6990,40
20231117,101200,52534600,6990,6990,6990,6990,0
20231117,101100,52534600,6990,7000,7000,6990,6
20231117,101000,52492630,7000,7000,7000,7000,2
20231117,100900,52478630,6990,6990,6990,6990,0
20231117,100800,52478630,6990,6990,6990,6990,0
20231117,100700,52478630,6990,6990,6990,6990,1000
20231117,100600,45488630,6990,6990,6990,6990,0
20231117,100500,45488630,6990,6980,6990,6980,100
20231117,100400,44790530,6980,6980,6980,6980,5
20231117,100300,44755630,6980,6980,6980,6980,20
20231117,100200,44616030,6980,6980,6980,6980,20
20231117,100100,44476430,6990,6990,6990,6990,2
20231117,100000,44462450,6990,6990,6990,6990,0
20231117,095900,44462450,6990,6990,6990,6990,8
20231117,095800,44406530,6990,6990,6990,6990,0
20231117,095700,44406530,6990,6990,6990,6990,0
20231117,095600,44406530,6990,6990,6990,6990,35
20231117,095500,44161880,6990,6990,6990,6990,107
20231117,095400,43413950,6990,6980,6990,6980,16
20231117,095300,43302260,6990,7010,7010,6990,143
20231117,095200,42302670,6990,6990,6990,6990,9
20231117,095100,42239760,7010,7010,7010,7010,0
20231117,095000,42239760,7010,7020,7020,7010,124
20231117,094900,41370510,7010,7010,7010,7010,100
20231117,094800,40669510,7000,7000,7020,7000,305
20231117,094700,38531030,7000,7000,7000,7000,1
20231117,094600,38524030,7000,7000,7000,7000,1
20231117,094500,38517030,6990,6990,6990,6980,69
20231117,094400,38034790,6980,6980,6980,6980,7
20231117,094300,37985930,6980,6990,6990,6980,80
20231117,094200,37426760,6980,6980,6980,6980,0
20231117,094100,37426760,6980,6980,6980,6980,0
20231117,094000,37426760,6980,6980,6980,6980,0
20231117,093900,37426760,6980,6980,6980,6980,4
20231117,093800,37398840,6960,6960,6960,6960,0
20231117,093700,37398840,6960,6960,6960,6960,0
20231117,093600,37398840,6960,6960,6960,6960,350
20231117,093500,34962840,6950,6980,6980,6950,519
20231117,093400,31354060,6980,6960,6980,6960,20
20231117,093300,31214840,6980,6960,6980,6960,21
20231117,093200,31068660,6980,6980,6980,6980,1
20231117,093100,31061680,6950,6950,6950,6950,7
20231117,093000,31013030,6950,6950,6950,6950,0
20231117,092900,31013030,6950,6950,6950,6950,0
20231117,092800,31013030,6950,6950,6950,6950,1
20231117,092700,31006080,6990,6990,6990,6990,0
20231117,092600,31006080,6990,6980,6990,6980,2
20231117,092500,30992110,6950,6950,6950,6950,0
20231117,092400,30992110,6950,6950,6950,6950,151
20231117,092300,29942660,6990,6980,7000,6980,107
20231117,092200,29194760,6990,6990,6990,6990,0
20231117,092100,29194760,6990,6990,6990,6980,520
20231117,092000,25560150,7000,7000,7000,7000,0
20231117,091900,25560150,7000,6940,7000,6940,760
20231117,091800,20240880,6940,6940,6940,6940,16
20231117,091700,20129840,6940,6940,6940,6940,0
20231117,091600,20129840,6940,6940,6940,6940,0
20231117,091500,20129840,6940,6940,6940,6940,0
20231117,091400,20129840,6940,6940,6940,6940,8
20231117,091300,20074320,6930,6930,6930,6930,47
20231117,091200,19748610,6940,6930,6940,6930,50
20231117,091100,19401930,6940,6940,6940,6940,0
20231117,091000,19401930,6940,6940,6940,6930,367
20231117,090900,16855440,6890,6930,6930,6890,351
20231117,090800,14431720,6930,6930,6930,6930,31
20231117,090700,14216890,6930,6940,6940,6930,61
20231117,090600,13793860,6940,6940,6940,6940,153
20231117,090500,12732040,6950,6960,6960,6950,39
20231117,090400,12460850,6970,6970,6970,6970,30
20231117,090300,12251750,6970,6970,6970,6970,9
20231117,090200,12189020,6970,6950,6970,6950,35
20231117,090100,11945750,6970,6970,6970,6970,0
20231117,090000,11945750,6970,7020,7030,6970,1707