KissMeData/204210/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,202600,371358940,5970,5970,5970,5970,52
20231116,202500,371358940,5970,5970,5970,5970,0
20231116,202400,371358940,5970,5970,5970,5970,0
20231116,202300,371358940,5970,5970,5970,5970,0
20231116,202200,371358940,5970,5970,5970,5970,0
20231116,202100,371358940,5970,5970,5970,5970,0
20231116,202000,371358940,5970,5970,5970,5970,0
20231116,201900,371358940,5970,5970,5970,5970,0
20231116,201800,371358940,5970,5970,5970,5970,0
20231116,201700,371358940,5970,5970,5970,5970,0
20231116,201600,371358940,5970,5970,5970,5970,0
20231116,201500,371358940,5970,5970,5970,5970,0
20231116,201400,371358940,5970,5970,5970,5970,0
20231116,201300,371358940,5970,5970,5970,5970,0
20231116,201200,371358940,5970,5970,5970,5970,0
20231116,201100,371358940,5970,5970,5970,5970,0
20231116,201000,371358940,5970,5970,5970,5970,0
20231116,200900,371358940,5970,5970,5970,5970,0
20231116,200800,371358940,5970,5970,5970,5970,0
20231116,200700,371358940,5970,5970,5970,5970,0
20231116,200600,371358940,5970,5970,5970,5970,0
20231116,200500,371358940,5970,5970,5970,5970,0
20231116,200400,371358940,5970,5970,5970,5970,0
20231116,200300,371358940,5970,5970,5970,5970,0
20231116,200200,371358940,5970,5970,5970,5970,0
20231116,200100,371358940,5970,5970,5970,5970,0
20231116,200000,371358940,5970,5970,5970,5970,0
20231116,195900,371358940,5970,5970,5970,5970,0
20231116,195800,371358940,5970,5970,5970,5970,0
20231116,195700,371358940,5970,5970,5970,5970,0
20231116,195600,371358940,5970,5970,5970,5970,52
20231116,195500,371358940,5970,5970,5970,5970,0
20231116,195400,371358940,5970,5970,5970,5970,0
20231116,195300,371358940,5970,5970,5970,5970,0
20231116,195200,371358940,5970,5970,5970,5970,0
20231116,195100,371358940,5970,5970,5970,5970,0
20231116,195000,371358940,5970,5970,5970,5970,0
20231116,194900,371358940,5970,5970,5970,5970,0
20231116,194800,371358940,5970,5970,5970,5970,0
20231116,194700,371358940,5970,5970,5970,5970,0
20231116,194600,371358940,5970,5970,5970,5970,0
20231116,194500,371358940,5970,5970,5970,5970,0
20231116,194400,371358940,5970,5970,5970,5970,0
20231116,194300,371358940,5970,5970,5970,5970,0
20231116,194200,371358940,5970,5970,5970,5970,0
20231116,194100,371358940,5970,5970,5970,5970,0
20231116,194000,371358940,5970,5970,5970,5970,0
20231116,193900,371358940,5970,5970,5970,5970,0
20231116,193800,371358940,5970,5970,5970,5970,0
20231116,193700,371358940,5970,5970,5970,5970,0
20231116,193600,371358940,5970,5970,5970,5970,0
20231116,193500,371358940,5970,5970,5970,5970,0
20231116,193400,371358940,5970,5970,5970,5970,0
20231116,193300,371358940,5970,5970,5970,5970,0
20231116,193200,371358940,5970,5970,5970,5970,0
20231116,193100,371358940,5970,5970,5970,5970,0
20231116,193000,371358940,5970,5970,5970,5970,0
20231116,192900,371358940,5970,5970,5970,5970,0
20231116,192800,371358940,5970,5970,5970,5970,0
20231116,192700,371358940,5970,5970,5970,5970,0
20231116,192600,371358940,5970,5970,5970,5970,52
20231116,192500,371358940,5970,5970,5970,5970,0
20231116,192400,371358940,5970,5970,5970,5970,0
20231116,192300,371358940,5970,5970,5970,5970,0
20231116,192200,371358940,5970,5970,5970,5970,0
20231116,192100,371358940,5970,5970,5970,5970,0
20231116,192000,371358940,5970,5970,5970,5970,0
20231116,191900,371358940,5970,5970,5970,5970,0
20231116,191800,371358940,5970,5970,5970,5970,0
20231116,191700,371358940,5970,5970,5970,5970,0
20231116,191600,371358940,5970,5970,5970,5970,0
20231116,191500,371358940,5970,5970,5970,5970,0
20231116,191400,371358940,5970,5970,5970,5970,0
20231116,191300,371358940,5970,5970,5970,5970,0
20231116,191200,371358940,5970,5970,5970,5970,0
20231116,191100,371358940,5970,5970,5970,5970,0
20231116,191000,371358940,5970,5970,5970,5970,0
20231116,190900,371358940,5970,5970,5970,5970,0
20231116,190800,371358940,5970,5970,5970,5970,0
20231116,190700,371358940,5970,5970,5970,5970,0
20231116,190600,371358940,5970,5970,5970,5970,0
20231116,190500,371358940,5970,5970,5970,5970,0
20231116,190400,371358940,5970,5970,5970,5970,0
20231116,190300,371358940,5970,5970,5970,5970,0
20231116,190200,371358940,5970,5970,5970,5970,0
20231116,190100,371358940,5970,5970,5970,5970,0
20231116,190000,371358940,5970,5970,5970,5970,0
20231116,185900,371358940,5970,5970,5970,5970,0
20231116,185800,371358940,5970,5970,5970,5970,0
20231116,185700,371358940,5970,5970,5970,5970,0
20231116,185600,371358940,5970,5970,5970,5970,52
20231116,185500,371358940,5970,5970,5970,5970,0
20231116,185400,371358940,5970,5970,5970,5970,0
20231116,185300,371358940,5970,5970,5970,5970,0
20231116,185200,371358940,5970,5970,5970,5970,0
20231116,185100,371358940,5970,5970,5970,5970,0
20231116,185000,371358940,5970,5970,5970,5970,0
20231116,184900,371358940,5970,5970,5970,5970,0
20231116,184800,371358940,5970,5970,5970,5970,0
20231116,184700,371358940,5970,5970,5970,5970,0
20231116,184600,371358940,5970,5970,5970,5970,0
20231116,184500,371358940,5970,5970,5970,5970,0
20231116,184400,371358940,5970,5970,5970,5970,0
20231116,184300,371358940,5970,5970,5970,5970,0
20231116,184200,371358940,5970,5970,5970,5970,0
20231116,184100,371358940,5970,5970,5970,5970,0
20231116,184000,371358940,5970,5970,5970,5970,0
20231116,183900,371358940,5970,5970,5970,5970,0
20231116,183800,371358940,5970,5970,5970,5970,0
20231116,183700,371358940,5970,5970,5970,5970,0
20231116,183600,371358940,5970,5970,5970,5970,0
20231116,183500,371358940,5970,5970,5970,5970,0
20231116,183400,371358940,5970,5970,5970,5970,0
20231116,183300,371358940,5970,5970,5970,5970,0
20231116,183200,371358940,5970,5970,5970,5970,0
20231116,183100,371358940,5970,5970,5970,5970,0
20231116,183000,371358940,5970,5970,5970,5970,0
20231116,182900,371358940,5970,5970,5970,5970,0
20231116,182800,371358940,5970,5970,5970,5970,0
20231116,182700,371358940,5970,5970,5970,5970,0
20231116,182600,371358940,5970,5970,5970,5970,52
20231116,182500,371358940,5970,5970,5970,5970,0
20231116,182400,371358940,5970,5970,5970,5970,0
20231116,182300,371358940,5970,5970,5970,5970,0
20231116,182200,371358940,5970,5970,5970,5970,0
20231116,182100,371358940,5970,5970,5970,5970,0
20231116,182000,371358940,5970,5970,5970,5970,0
20231116,181900,371358940,5970,5970,5970,5970,0
20231116,181800,371358940,5970,5970,5970,5970,0
20231116,181700,371358940,5970,5970,5970,5970,0
20231116,181600,371358940,5970,5970,5970,5970,0
20231116,181500,371358940,5970,5970,5970,5970,0
20231116,181400,371358940,5970,5970,5970,5970,0
20231116,181300,371358940,5970,5970,5970,5970,0
20231116,181200,371358940,5970,5970,5970,5970,0
20231116,181100,371358940,5970,5970,5970,5970,0
20231116,181000,371358940,5970,5970,5970,5970,0
20231116,180900,371358940,5970,5970,5970,5970,0
20231116,180800,371358940,5970,5970,5970,5970,0
20231116,180700,371358940,5970,5970,5970,5970,0
20231116,180600,371358940,5970,5970,5970,5970,0
20231116,180500,371358940,5970,5970,5970,5970,0
20231116,180400,371358940,5970,5970,5970,5970,0
20231116,180300,371358940,5970,5970,5970,5970,0
20231116,180200,371358940,5970,5970,5970,5970,0
20231116,180100,371358940,5970,5970,5970,5970,0
20231116,180000,371358940,5970,5970,5970,5970,0
20231116,175900,371358940,5970,5970,5970,5970,0
20231116,175800,371358940,5970,5970,5970,5970,0
20231116,175700,371358940,5970,5970,5970,5970,0
20231116,175600,371358940,5970,5970,5970,5970,52
20231116,175500,371358940,5970,5970,5970,5970,0
20231116,175400,371358940,5970,5970,5970,5970,0
20231116,175300,371358940,5970,5970,5970,5970,0
20231116,175200,371358940,5970,5970,5970,5970,0
20231116,175100,371358940,5970,5970,5970,5970,0
20231116,175000,371358940,5970,5970,5970,5970,0
20231116,174900,371358940,5970,5970,5970,5970,0
20231116,174800,371358940,5970,5970,5970,5970,0
20231116,174700,371358940,5970,5970,5970,5970,0
20231116,174600,371358940,5970,5970,5970,5970,0
20231116,174500,371358940,5970,5970,5970,5970,0
20231116,174400,371358940,5970,5970,5970,5970,0
20231116,174300,371358940,5970,5970,5970,5970,0
20231116,174200,371358940,5970,5970,5970,5970,0
20231116,174100,371358940,5970,5970,5970,5970,0
20231116,174000,371358940,5970,5970,5970,5970,0
20231116,173900,371358940,5970,5970,5970,5970,0
20231116,173800,371358940,5970,5970,5970,5970,0
20231116,173700,371358940,5970,5970,5970,5970,0
20231116,173600,371358940,5970,5970,5970,5970,0
20231116,173500,371358940,5970,5970,5970,5970,0
20231116,173400,371358940,5970,5970,5970,5970,0
20231116,173300,371358940,5970,5970,5970,5970,0
20231116,173200,371358940,5970,5970,5970,5970,0
20231116,173100,371358940,5970,5970,5970,5970,0
20231116,173000,371358940,5970,5970,5970,5970,0
20231116,172900,371358940,5970,5970,5970,5970,0
20231116,172800,371358940,5970,5970,5970,5970,0
20231116,172700,371358940,5970,5970,5970,5970,0
20231116,172600,371358940,5970,5970,5970,5970,52
20231116,172500,371358940,5970,5970,5970,5970,0
20231116,172400,371358940,5970,5970,5970,5970,0
20231116,172300,371358940,5970,5970,5970,5970,0
20231116,172200,371358940,5970,5970,5970,5970,0
20231116,172100,371358940,5970,5970,5970,5970,0
20231116,172000,371358940,5970,5970,5970,5970,0
20231116,171900,371358940,5970,5970,5970,5970,0
20231116,171800,371358940,5970,5970,5970,5970,0
20231116,171700,371358940,5970,5970,5970,5970,0
20231116,171600,371358940,5970,5970,5970,5970,0
20231116,171500,371358940,5970,5970,5970,5970,0
20231116,171400,371358940,5970,5970,5970,5970,0
20231116,171300,371358940,5970,5970,5970,5970,0
20231116,171200,371358940,5970,5970,5970,5970,0
20231116,171100,371358940,5970,5970,5970,5970,0
20231116,171000,371358940,5970,5970,5970,5970,0
20231116,170900,371358940,5970,5970,5970,5970,0
20231116,170800,371358940,5970,5970,5970,5970,0
20231116,170700,371358940,5970,5970,5970,5970,0
20231116,170600,371358940,5970,5970,5970,5970,0
20231116,170500,371358940,5970,5970,5970,5970,0
20231116,170400,371358940,5970,5970,5970,5970,0
20231116,170300,371358940,5970,5970,5970,5970,0
20231116,170200,371358940,5970,5970,5970,5970,0
20231116,170100,371358940,5970,5970,5970,5970,0
20231116,170000,371358940,5970,5970,5970,5970,0
20231116,165900,371358940,5970,5970,5970,5970,0
20231116,165800,371358940,5970,5970,5970,5970,0
20231116,165700,371358940,5970,5970,5970,5970,0
20231116,165600,371358940,5970,5970,5970,5970,52
20231116,165500,371358940,5970,5970,5970,5970,0
20231116,165400,371358940,5970,5970,5970,5970,0
20231116,165300,371358940,5970,5970,5970,5970,0
20231116,165200,371358940,5970,5970,5970,5970,0
20231116,165100,371358940,5970,5970,5970,5970,0
20231116,165000,371358940,5970,5970,5970,5970,0
20231116,164900,371358940,5970,5970,5970,5970,0
20231116,164800,371358940,5970,5970,5970,5970,0
20231116,164700,371358940,5970,5970,5970,5970,0
20231116,164600,371358940,5970,5970,5970,5970,0
20231116,164500,371358940,5970,5970,5970,5970,0
20231116,164400,371358940,5970,5970,5970,5970,0
20231116,164300,371358940,5970,5970,5970,5970,0
20231116,164200,371358940,5970,5970,5970,5970,0
20231116,164100,371358940,5970,5970,5970,5970,0
20231116,164000,371358940,5970,5970,5970,5970,0
20231116,163900,371358940,5970,5970,5970,5970,0
20231116,163800,371358940,5970,5970,5970,5970,0
20231116,163700,371358940,5970,5970,5970,5970,0
20231116,163600,371358940,5970,5970,5970,5970,0
20231116,163500,371358940,5970,5970,5970,5970,0
20231116,163400,371358940,5970,5970,5970,5970,0
20231116,163300,371358940,5970,5970,5970,5970,0
20231116,163200,371358940,5970,5970,5970,5970,0
20231116,163100,371358940,5970,5970,5970,5970,0
20231116,163000,371358940,5970,5970,5970,5970,52
20231116,162900,371048500,5970,5970,5970,5970,0
20231116,162800,371048500,5970,5970,5970,5970,0
20231116,162700,371048500,5970,5970,5970,5970,0
20231116,162600,371048500,5970,5970,5970,5970,0
20231116,162500,371048500,5970,5970,5970,5970,0
20231116,162400,371048500,5970,5970,5970,5970,0
20231116,162300,371048500,5970,5970,5970,5970,0
20231116,162200,371048500,5970,5970,5970,5970,0
20231116,162100,371048500,5970,5970,5970,5970,0
20231116,162000,371048500,5970,5970,5970,5970,0
20231116,161900,371048500,5970,5970,5970,5970,0
20231116,161800,371048500,5970,5970,5970,5970,0
20231116,161700,371048500,5970,5970,5970,5970,0
20231116,161600,371048500,5970,5970,5970,5970,50
20231116,161500,370750000,5970,5920,5970,5920,261
20231116,161400,369204830,5920,5920,5920,5920,0
20231116,161300,369204830,5920,5920,5920,5920,0
20231116,161200,369204830,5920,5920,5920,5920,0
20231116,161100,369204830,5920,5960,5960,5920,107
20231116,161000,368569770,5960,5960,5960,5960,0
20231116,160900,368569770,5960,5960,5960,5960,0
20231116,160800,368569770,5960,5960,5960,5960,0
20231116,160700,368569770,5960,5960,5960,5960,0
20231116,160600,368569770,5960,5960,5960,5960,0
20231116,160500,368569770,5960,5960,5960,5960,0
20231116,160400,368569770,5960,5960,5960,5960,450
20231116,160300,365887770,5960,5960,5960,5960,0
20231116,160200,365887770,5960,5960,5960,5960,350
20231116,160100,363801770,5960,5960,5960,5960,0
20231116,160000,363801770,5960,5960,5960,5960,0
20231116,155900,363801770,5960,5960,5960,5960,1
20231116,155800,363795810,5960,5960,5960,5960,0
20231116,155700,363795810,5960,5960,5960,5960,0
20231116,155600,363795810,5960,5960,5960,5960,0
20231116,155500,363795810,5960,5960,5960,5960,0
20231116,155400,363795810,5960,5960,5960,5960,0
20231116,155300,363795810,5960,5960,5960,5960,0
20231116,155200,363795810,5960,5960,5960,5960,0
20231116,155100,363795810,5960,5970,5970,5960,511
20231116,155000,360750140,5970,5970,5970,5970,0
20231116,154900,360750140,5970,5970,5970,5970,1
20231116,154800,360744170,5970,5970,5970,5970,0
20231116,154700,360744170,5970,5970,5970,5970,1
20231116,154600,360738200,5960,5960,5960,5960,20
20231116,154500,360619000,5960,5960,5960,5960,0
20231116,154400,360619000,5960,5960,5960,5960,0
20231116,154300,360619000,5960,5960,5960,5960,0
20231116,154200,360619000,5960,5960,5960,5960,0
20231116,154100,360619000,5960,5960,5960,5960,0
20231116,154000,360619000,5960,5960,5960,5960,0
20231116,153900,360619000,5960,5960,5960,5960,0
20231116,153800,360619000,5960,5960,5960,5960,9
20231116,153700,360565360,5960,5960,5960,5960,0
20231116,153600,360565360,5960,5960,5960,5960,10
20231116,153500,360505760,5960,5960,5960,5960,0
20231116,153400,360505760,5960,5960,5960,5960,0
20231116,153300,360505760,5960,5960,5960,5960,0
20231116,153200,360505760,5960,5960,5960,5960,0
20231116,153100,360505760,5960,5960,5960,5960,6
20231116,153000,360470000,5920,5920,5920,5920,0
20231116,152900,360470000,5920,5920,5920,5920,0
20231116,152800,360470000,5920,5920,5920,5920,0
20231116,152700,360470000,5920,5920,5920,5920,3
20231116,152600,360452240,5920,5920,5920,5920,20
20231116,152500,360333840,5920,5920,5920,5920,0
20231116,152400,360333840,5920,5920,5920,5920,1
20231116,152300,360327920,5920,5920,5920,5920,0
20231116,152200,360327920,5920,5920,5920,5920,0
20231116,152100,360327920,5920,5930,5930,5920,550
20231116,152000,357067920,5930,5930,5930,5930,0
20231116,151900,357067920,5930,5940,5940,5930,90
20231116,151800,356534180,5940,5950,5950,5940,230
20231116,151700,355167480,5980,5950,5980,5950,1005
20231116,151600,349187620,5950,5950,5950,5950,0
20231116,151500,349187620,5950,5950,5950,5950,0
20231116,151400,349187620,5950,5950,5950,5950,1000
20231116,151300,343237620,5950,5950,5950,5950,5
20231116,151200,343207870,5970,5970,5970,5970,0
20231116,151100,343207870,5970,5970,5970,5970,0
20231116,151000,343207870,5970,5970,5970,5970,0
20231116,150900,343207870,5970,5970,5970,5970,19
20231116,150800,343094440,5950,5950,5950,5950,0
20231116,150700,343094440,5950,5950,5950,5950,1
20231116,150600,343088490,5950,5950,5950,5950,0
20231116,150500,343088490,5950,5960,5960,5950,1106
20231116,150400,336504990,5970,5980,5980,5970,353
20231116,150300,334394150,6000,6000,6000,6000,0
20231116,150200,334394150,6000,6000,6000,6000,200
20231116,150100,333194150,6000,6000,6000,6000,18
20231116,150000,333086150,5980,5980,5980,5980,0
20231116,145900,333086150,5980,6010,6010,5980,45
20231116,145800,332817020,6030,6030,6030,6030,0
20231116,145700,332817020,6030,6030,6030,6030,400
20231116,145600,330405020,6030,6030,6030,6030,0
20231116,145500,330405020,6030,6030,6030,6030,0
20231116,145400,330405020,6030,6030,6030,6030,20
20231116,145300,330284420,6030,6030,6030,6030,0
20231116,145200,330284420,6030,6030,6030,6030,0
20231116,145100,330284420,6030,6030,6030,6030,1
20231116,145000,330278390,6040,6040,6040,6040,122
20231116,144900,329541510,6040,6040,6040,6040,0
20231116,144800,329541510,6040,6040,6040,6040,0
20231116,144700,329541510,6040,6040,6040,6040,0
20231116,144600,329541510,6040,6040,6040,6040,2
20231116,144500,329529430,6040,6040,6040,6040,12
20231116,144400,329456950,5980,6000,6000,5980,3761
20231116,144300,306923210,6040,6040,6040,6040,0
20231116,144200,306923210,6040,6040,6040,6040,0
20231116,144100,306923210,6040,6040,6040,6040,0
20231116,144000,306923210,6040,6040,6040,6040,1
20231116,143900,306917170,6050,6050,6050,6050,0
20231116,143800,306917170,6050,6050,6050,6050,0
20231116,143700,306917170,6050,6010,6050,6000,183
20231116,143600,305815100,6010,6040,6040,6010,30
20231116,143500,305634330,6040,6050,6050,6040,46
20231116,143400,305356390,6060,6060,6060,6060,0
20231116,143300,305356390,6060,6060,6060,6060,0
20231116,143200,305356390,6060,6060,6060,6060,0
20231116,143100,305356390,6060,6060,6060,6060,0
20231116,143000,305356390,6060,6060,6060,6060,0
20231116,142900,305356390,6060,6060,6060,6060,0
20231116,142800,305356390,6060,6060,6060,6060,0
20231116,142700,305356390,6060,6060,6060,6060,0
20231116,142600,305356390,6060,6060,6060,6060,0
20231116,142500,305356390,6060,6060,6060,6060,10
20231116,142400,305295790,6070,6090,6090,6070,138
20231116,142300,304456350,6090,6090,6090,6090,151
20231116,142200,303536760,6090,6100,6100,6070,71
20231116,142100,303104160,6090,6090,6100,6090,132
20231116,142000,302299310,6100,6080,6100,6080,1000
20231116,141900,296201740,6080,6070,6080,6070,505
20231116,141800,293132340,6070,6070,6070,6070,0
20231116,141700,293132340,6070,6060,6070,6060,496
20231116,141600,290126570,6060,6060,6060,6060,11
20231116,141500,290059910,6010,6010,6010,6010,0
20231116,141400,290059910,6010,6020,6020,6010,8800
20231116,141300,237126090,6050,6040,6050,6040,503
20231116,141200,234083810,6040,6040,6040,6040,503
20231116,141100,231045690,6040,6040,6040,6040,8
20231116,141000,230997370,6040,6040,6040,6040,346
20231116,140900,228907530,6040,6040,6040,6040,2
20231116,140800,228895450,6040,6040,6040,6040,0
20231116,140700,228895450,6040,6040,6040,6040,2
20231116,140600,228883370,6040,6040,6040,6040,7
20231116,140500,228841090,6040,6020,6040,6000,409
20231116,140400,226385930,6040,6030,6040,6030,69
20231116,140300,225969760,6030,6030,6030,6030,156
20231116,140200,225029080,6030,6030,6030,6030,0
20231116,140100,225029080,6030,6030,6030,6030,0
20231116,140000,225029080,6030,6030,6030,6030,0
20231116,135900,225029080,6030,6030,6030,6030,127
20231116,135800,224263270,6030,6030,6030,6030,8
20231116,135700,224215030,6030,6030,6030,6030,30
20231116,135600,224034130,6020,6020,6020,6020,0
20231116,135500,224034130,6020,6020,6020,6020,739
20231116,135400,219585350,6020,6020,6020,6020,0
20231116,135300,219585350,6020,6020,6020,6020,0
20231116,135200,219585350,6020,6030,6030,6020,261
20231116,135100,218013100,6040,6040,6040,6040,1
20231116,135000,218007060,6040,6040,6040,6040,0
20231116,134900,218007060,6040,6040,6040,6040,0
20231116,134800,218007060,6040,6040,6040,6040,100
20231116,134700,217403060,6050,6050,6050,6050,1
20231116,134600,217397010,6050,6050,6050,6050,3
20231116,134500,217378860,6050,6040,6050,6040,1000
20231116,134400,211329760,6040,6050,6050,6040,189
20231116,134300,210186600,6050,6050,6050,6050,0
20231116,134200,210186600,6050,6050,6050,6050,7
20231116,134100,210144250,6050,6050,6050,6050,20
20231116,134000,210023250,6050,6050,6050,6050,1
20231116,133900,210017200,6040,6040,6040,6040,182
20231116,133800,208917920,6040,6040,6040,6040,1
20231116,133700,208911880,6030,6020,6030,5990,192
20231116,133600,207759030,6010,6000,6010,6000,3328
20231116,133500,187791010,6000,5980,6000,5980,1949
20231116,133400,176119820,5960,5960,5960,5960,0
20231116,133300,176119820,5960,5960,5960,5960,0
20231116,133200,176119820,5960,5960,5960,5960,0
20231116,133100,176119820,5960,5960,5960,5960,0
20231116,133000,176119820,5960,5960,5960,5960,0
20231116,132900,176119820,5960,5960,5960,5960,0
20231116,132800,176119820,5960,5960,5960,5960,250
20231116,132700,174629820,5960,5970,5980,5960,132
20231116,132600,173841710,5960,5960,5960,5960,1000
20231116,132500,167881710,5960,5960,5960,5960,0
20231116,132400,167881710,5960,5960,5960,5960,294
20231116,132300,166129470,5970,5970,5970,5970,0
20231116,132200,166129470,5970,5970,5970,5970,725
20231116,132100,161801220,5970,5970,5970,5970,0
20231116,132000,161801220,5970,5970,5970,5970,0
20231116,131900,161801220,5970,5970,5970,5970,1
20231116,131800,161795250,5970,5970,5970,5970,0
20231116,131700,161795250,5970,5970,5970,5970,16
20231116,131600,161699730,5960,5960,5960,5960,68
20231116,131500,161294450,5960,5970,5970,5960,87
20231116,131400,160775880,5960,5960,5960,5960,0
20231116,131300,160775880,5960,5960,5960,5960,918
20231116,131200,155304600,5950,5950,5950,5950,0
20231116,131100,155304600,5950,5950,5950,5950,0
20231116,131000,155304600,5950,5950,5950,5950,0
20231116,130900,155304600,5950,5950,5950,5950,523
20231116,130800,152192750,5950,5950,5950,5950,100
20231116,130700,151597750,5950,5950,5950,5950,0
20231116,130600,151597750,5950,5950,5950,5950,0
20231116,130500,151597750,5950,5950,5950,5950,0
20231116,130400,151597750,5950,5950,5950,5950,0
20231116,130300,151597750,5950,5950,5950,5950,0
20231116,130200,151597750,5950,5950,5950,5950,0
20231116,130100,151597750,5950,5950,5950,5950,5
20231116,130000,151568000,5950,5950,5950,5950,0
20231116,125900,151568000,5950,5950,5950,5950,0
20231116,125800,151568000,5950,5950,5950,5950,0
20231116,125700,151568000,5950,5950,5950,5950,131
20231116,125600,150788550,5950,5950,5950,5950,0
20231116,125500,150788550,5950,5950,5950,5950,0
20231116,125400,150788550,5950,5950,5950,5950,0
20231116,125300,150788550,5950,5950,5950,5950,6
20231116,125200,150752850,5950,5950,5950,5950,0
20231116,125100,150752850,5950,5950,5950,5950,0
20231116,125000,150752850,5950,5950,5950,5950,0
20231116,124900,150752850,5950,5950,5950,5950,0
20231116,124800,150752850,5950,5950,5950,5950,0
20231116,124700,150752850,5950,5950,5950,5950,0
20231116,124600,150752850,5950,5950,5950,5950,0
20231116,124500,150752850,5950,5950,5950,5950,0
20231116,124400,150752850,5950,5950,5950,5950,1
20231116,124300,150746900,5930,5930,5930,5930,0
20231116,124200,150746900,5930,5930,5930,5930,0
20231116,124100,150746900,5930,5930,5930,5930,0
20231116,124000,150746900,5930,5930,5930,5930,0
20231116,123900,150746900,5930,5930,5930,5930,0
20231116,123800,150746900,5930,5930,5930,5930,0
20231116,123700,150746900,5930,5930,5930,5930,0
20231116,123600,150746900,5930,5930,5930,5930,0
20231116,123500,150746900,5930,5930,5930,5930,0
20231116,123400,150746900,5930,5930,5930,5930,0
20231116,123300,150746900,5930,5940,5940,5930,2
20231116,123200,150735030,5930,5930,5930,5930,0
20231116,123100,150735030,5930,5930,5930,5930,666
20231116,123000,146785650,5910,5910,5910,5910,0
20231116,122900,146785650,5910,5910,5910,5910,0
20231116,122800,146785650,5910,5910,5910,5910,0
20231116,122700,146785650,5910,5910,5910,5910,0
20231116,122600,146785650,5910,5910,5910,5910,0
20231116,122500,146785650,5910,5910,5910,5910,1
20231116,122400,146779740,5900,5900,5900,5900,0
20231116,122300,146779740,5900,5900,5900,5900,0
20231116,122200,146779740,5900,5900,5900,5900,0
20231116,122100,146779740,5900,5900,5900,5900,0
20231116,122000,146779740,5900,5900,5900,5900,0
20231116,121900,146779740,5900,5900,5900,5900,0
20231116,121800,146779740,5900,5900,5900,5900,0
20231116,121700,146779740,5900,5900,5900,5900,0
20231116,121600,146779740,5900,5910,5910,5900,2222
20231116,121500,133667730,5930,5930,5930,5930,221
20231116,121400,132357200,5930,5930,5930,5930,0
20231116,121300,132357200,5930,5930,5930,5930,0
20231116,121200,132357200,5930,5930,5930,5930,0
20231116,121100,132357200,5930,5930,5930,5930,0
20231116,121000,132357200,5930,5930,5930,5930,0
20231116,120900,132357200,5930,5930,5930,5930,0
20231116,120800,132357200,5930,5930,5930,5930,0
20231116,120700,132357200,5930,5930,5930,5930,0
20231116,120600,132357200,5930,5930,5930,5930,0
20231116,120500,132357200,5930,5930,5930,5930,0
20231116,120400,132357200,5930,5930,5930,5930,6
20231116,120300,132321620,5930,5930,5930,5930,0
20231116,120200,132321620,5930,5930,5930,5930,5
20231116,120100,132291970,5930,5930,5930,5930,0
20231116,120000,132291970,5930,5930,5930,5930,0
20231116,115900,132291970,5930,5930,5930,5930,130
20231116,115800,131521070,5900,5900,5900,5900,755
20231116,115700,127066570,5910,5910,5910,5910,66
20231116,115600,126676510,5910,5910,5910,5910,100
20231116,115500,126085510,5950,5950,5950,5950,0
20231116,115400,126085510,5950,5950,5950,5950,0
20231116,115300,126085510,5950,5950,5950,5950,8
20231116,115200,126037910,5950,5950,5950,5950,135
20231116,115100,125234660,5910,5910,5910,5910,0
20231116,115000,125234660,5910,5910,5910,5910,0
20231116,114900,125234660,5910,5910,5910,5910,0
20231116,114800,125234660,5910,5910,5910,5910,0
20231116,114700,125234660,5910,5910,5910,5910,0
20231116,114600,125234660,5910,5910,5910,5910,0
20231116,114500,125234660,5910,5910,5910,5910,0
20231116,114400,125234660,5910,5900,5910,5900,4
20231116,114300,125211040,5910,5910,5910,5910,0
20231116,114200,125211040,5910,5910,5910,5910,215
20231116,114100,123940390,5910,5910,5910,5910,0
20231116,114000,123940390,5910,5910,5910,5910,0
20231116,113900,123940390,5910,5910,5910,5910,300
20231116,113800,122167390,5910,5910,5910,5910,10
20231116,113700,122108290,5900,5920,5920,5900,2349
20231116,113600,108248270,5960,5960,5960,5960,0
20231116,113500,108248270,5960,5960,5960,5960,0
20231116,113400,108248270,5960,5960,5960,5960,0
20231116,113300,108248270,5960,5950,5960,5900,324
20231116,113200,106327060,5970,5970,5970,5970,11
20231116,113100,106261390,5970,5970,5970,5970,0
20231116,113000,106261390,5970,5970,5970,5970,0
20231116,112900,106261390,5970,5970,5970,5970,0
20231116,112800,106261390,5970,5970,5970,5970,0
20231116,112700,106261390,5970,5970,5970,5970,0
20231116,112600,106261390,5970,5970,5970,5970,0
20231116,112500,106261390,5970,5970,5970,5970,0
20231116,112400,106261390,5970,5970,5970,5970,0
20231116,112300,106261390,5970,5970,5970,5970,520
20231116,112200,103156990,5980,5970,5980,5970,40
20231116,112100,102918090,5930,5930,5930,5930,0
20231116,112000,102918090,5930,5930,5930,5930,35
20231116,111900,102710540,5930,5930,5930,5930,0
20231116,111800,102710540,5930,5930,5930,5930,0
20231116,111700,102710540,5930,5930,5930,5930,10
20231116,111600,102651240,5920,5920,5920,5920,0
20231116,111500,102651240,5920,5920,5920,5920,0
20231116,111400,102651240,5920,5970,5970,5920,69
20231116,111300,102241370,5920,5970,5970,5920,1050
20231116,111200,96022730,5970,5970,5970,5970,0
20231116,111100,96022730,5970,5970,5970,5970,10
20231116,111000,95963030,5920,5920,5920,5920,0
20231116,110900,95963030,5920,5920,5920,5920,0
20231116,110800,95963030,5920,5970,5970,5920,973
20231116,110700,90197380,5940,5940,5940,5940,1
20231116,110600,90191440,5940,5960,5960,5940,1000
20231116,110500,84245980,5970,5970,5970,5970,0
20231116,110400,84245980,5970,5970,5970,5970,0
20231116,110300,84245980,5970,5970,5970,5970,86
20231116,110200,83732560,5980,5980,5980,5980,1
20231116,110100,83726580,5980,5970,5980,5970,429
20231116,110000,81164960,5970,5970,5970,5970,0
20231116,105900,81164960,5970,5950,5970,5950,161
20231116,105800,80205660,5950,5950,5950,5950,24
20231116,105700,80062860,5950,5950,5950,5950,9
20231116,105600,80009310,5970,5970,5970,5970,1
20231116,105500,80003340,5950,5950,5950,5950,0
20231116,105400,80003340,5950,5950,5950,5950,0
20231116,105300,80003340,5950,5950,5950,5950,0
20231116,105200,80003340,5950,5950,5950,5950,305
20231116,105100,78188590,5970,5920,5970,5920,2328
20231116,105000,64372220,5920,5920,5920,5920,0
20231116,104900,64372220,5920,5920,5920,5920,0
20231116,104800,64372220,5920,5920,5920,5920,0
20231116,104700,64372220,5920,5920,5920,5920,0
20231116,104600,64372220,5920,5920,5920,5920,0
20231116,104500,64372220,5920,5920,5920,5920,5
20231116,104400,64342620,5920,5920,5920,5920,0
20231116,104300,64342620,5920,5920,5920,5920,0
20231116,104200,64342620,5920,5920,5920,5920,6
20231116,104100,64307100,5920,5920,5920,5920,0
20231116,104000,64307100,5920,5920,5920,5920,1
20231116,103900,64301180,5920,5920,5920,5920,100
20231116,103800,63709180,5920,5920,5920,5920,0
20231116,103700,63709180,5920,5910,5920,5910,372
20231116,103600,61507540,5890,5890,5890,5890,1
20231116,103500,61501650,5890,5900,5910,5890,510
20231116,103400,58490260,5900,5890,5900,5890,84
20231116,103300,57995480,5890,5890,5890,5890,18
20231116,103200,57889460,5890,5890,5890,5890,19
20231116,103100,57777550,5890,5890,5890,5890,209
20231116,103000,56546540,5890,5890,5890,5890,513
20231116,102900,53524970,5900,5900,5900,5900,9
20231116,102800,53471870,5890,5890,5890,5890,1
20231116,102700,53465980,5900,5900,5900,5900,100
20231116,102600,52875980,5920,5920,5920,5920,0
20231116,102500,52875980,5920,5920,5920,5920,3
20231116,102400,52858220,5930,5930,5930,5920,982
20231116,102300,47038860,5930,5920,5930,5920,97
20231116,102200,46464520,5920,5920,5920,5920,350
20231116,102100,44392520,5920,5920,5920,5920,10
20231116,102000,44333320,5920,5880,5920,5880,1161
20231116,101900,37466100,5890,5870,5890,5870,40
20231116,101800,37231140,5850,5850,5850,5850,0
20231116,101700,37231140,5850,5840,5850,5840,408
20231116,101600,34848210,5870,5870,5870,5870,0
20231116,101500,34848210,5870,5870,5870,5870,0
20231116,101400,34848210,5870,5870,5870,5870,0
20231116,101300,34848210,5870,5870,5870,5870,5
20231116,101200,34818860,5840,5840,5840,5840,1
20231116,101100,34813020,5870,5870,5870,5870,0
20231116,101000,34813020,5870,5870,5870,5870,0
20231116,100900,34813020,5870,5870,5870,5870,1
20231116,100800,34807150,5880,5880,5880,5880,0
20231116,100700,34807150,5880,5880,5880,5880,0
20231116,100600,34807150,5880,5860,5880,5860,1200
20231116,100500,27758040,5870,5870,5870,5870,0
20231116,100400,27758040,5870,5830,5870,5830,358
20231116,100300,25658380,5870,5870,5890,5790,1403
20231116,100200,17422170,5870,5870,5870,5870,104
20231116,100100,16811690,5940,5870,5950,5870,2546
20231116,100000,1736770,5770,5770,5770,5770,301