KissMeData/204210/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,203200,203241820,6020,6020,6020,6020,743
20231117,203100,203241820,6020,6020,6020,6020,0
20231117,203000,203241820,6020,6020,6020,6020,0
20231117,202900,203241820,6020,6020,6020,6020,0
20231117,202800,203241820,6020,6020,6020,6020,0
20231117,202700,203241820,6020,6020,6020,6020,0
20231117,202600,203241820,6020,6020,6020,6020,0
20231117,202500,203241820,6020,6020,6020,6020,0
20231117,202400,203241820,6020,6020,6020,6020,0
20231117,202300,203241820,6020,6020,6020,6020,0
20231117,202200,203241820,6020,6020,6020,6020,0
20231117,202100,203241820,6020,6020,6020,6020,0
20231117,202000,203241820,6020,6020,6020,6020,0
20231117,201900,203241820,6020,6020,6020,6020,0
20231117,201800,203241820,6020,6020,6020,6020,0
20231117,201700,203241820,6020,6020,6020,6020,0
20231117,201600,203241820,6020,6020,6020,6020,0
20231117,201500,203241820,6020,6020,6020,6020,0
20231117,201400,203241820,6020,6020,6020,6020,0
20231117,201300,203241820,6020,6020,6020,6020,0
20231117,201200,203241820,6020,6020,6020,6020,0
20231117,201100,203241820,6020,6020,6020,6020,0
20231117,201000,203241820,6020,6020,6020,6020,0
20231117,200900,203241820,6020,6020,6020,6020,0
20231117,200800,203241820,6020,6020,6020,6020,0
20231117,200700,203241820,6020,6020,6020,6020,0
20231117,200600,203241820,6020,6020,6020,6020,0
20231117,200500,203241820,6020,6020,6020,6020,0
20231117,200400,203241820,6020,6020,6020,6020,0
20231117,200300,203241820,6020,6020,6020,6020,0
20231117,200200,203241820,6020,6020,6020,6020,743
20231117,200100,203241820,6020,6020,6020,6020,0
20231117,200000,203241820,6020,6020,6020,6020,0
20231117,195900,203241820,6020,6020,6020,6020,0
20231117,195800,203241820,6020,6020,6020,6020,0
20231117,195700,203241820,6020,6020,6020,6020,0
20231117,195600,203241820,6020,6020,6020,6020,0
20231117,195500,203241820,6020,6020,6020,6020,0
20231117,195400,203241820,6020,6020,6020,6020,0
20231117,195300,203241820,6020,6020,6020,6020,0
20231117,195200,203241820,6020,6020,6020,6020,0
20231117,195100,203241820,6020,6020,6020,6020,0
20231117,195000,203241820,6020,6020,6020,6020,0
20231117,194900,203241820,6020,6020,6020,6020,0
20231117,194800,203241820,6020,6020,6020,6020,0
20231117,194700,203241820,6020,6020,6020,6020,0
20231117,194600,203241820,6020,6020,6020,6020,0
20231117,194500,203241820,6020,6020,6020,6020,0
20231117,194400,203241820,6020,6020,6020,6020,0
20231117,194300,203241820,6020,6020,6020,6020,0
20231117,194200,203241820,6020,6020,6020,6020,0
20231117,194100,203241820,6020,6020,6020,6020,0
20231117,194000,203241820,6020,6020,6020,6020,0
20231117,193900,203241820,6020,6020,6020,6020,0
20231117,193800,203241820,6020,6020,6020,6020,0
20231117,193700,203241820,6020,6020,6020,6020,0
20231117,193600,203241820,6020,6020,6020,6020,0
20231117,193500,203241820,6020,6020,6020,6020,0
20231117,193400,203241820,6020,6020,6020,6020,0
20231117,193300,203241820,6020,6020,6020,6020,0
20231117,193200,203241820,6020,6020,6020,6020,743
20231117,193100,203241820,6020,6020,6020,6020,0
20231117,193000,203241820,6020,6020,6020,6020,0
20231117,192900,203241820,6020,6020,6020,6020,0
20231117,192800,203241820,6020,6020,6020,6020,0
20231117,192700,203241820,6020,6020,6020,6020,0
20231117,192600,203241820,6020,6020,6020,6020,0
20231117,192500,203241820,6020,6020,6020,6020,0
20231117,192400,203241820,6020,6020,6020,6020,0
20231117,192300,203241820,6020,6020,6020,6020,0
20231117,192200,203241820,6020,6020,6020,6020,0
20231117,192100,203241820,6020,6020,6020,6020,0
20231117,192000,203241820,6020,6020,6020,6020,0
20231117,191900,203241820,6020,6020,6020,6020,0
20231117,191800,203241820,6020,6020,6020,6020,0
20231117,191700,203241820,6020,6020,6020,6020,0
20231117,191600,203241820,6020,6020,6020,6020,0
20231117,191500,203241820,6020,6020,6020,6020,0
20231117,191400,203241820,6020,6020,6020,6020,0
20231117,191300,203241820,6020,6020,6020,6020,0
20231117,191200,203241820,6020,6020,6020,6020,0
20231117,191100,203241820,6020,6020,6020,6020,0
20231117,191000,203241820,6020,6020,6020,6020,0
20231117,190900,203241820,6020,6020,6020,6020,0
20231117,190800,203241820,6020,6020,6020,6020,0
20231117,190700,203241820,6020,6020,6020,6020,0
20231117,190600,203241820,6020,6020,6020,6020,0
20231117,190500,203241820,6020,6020,6020,6020,0
20231117,190400,203241820,6020,6020,6020,6020,0
20231117,190300,203241820,6020,6020,6020,6020,0
20231117,190200,203241820,6020,6020,6020,6020,743
20231117,190100,203241820,6020,6020,6020,6020,0
20231117,190000,203241820,6020,6020,6020,6020,0
20231117,185900,203241820,6020,6020,6020,6020,0
20231117,185800,203241820,6020,6020,6020,6020,0
20231117,185700,203241820,6020,6020,6020,6020,0
20231117,185600,203241820,6020,6020,6020,6020,0
20231117,185500,203241820,6020,6020,6020,6020,0
20231117,185400,203241820,6020,6020,6020,6020,0
20231117,185300,203241820,6020,6020,6020,6020,0
20231117,185200,203241820,6020,6020,6020,6020,0
20231117,185100,203241820,6020,6020,6020,6020,0
20231117,185000,203241820,6020,6020,6020,6020,0
20231117,184900,203241820,6020,6020,6020,6020,0
20231117,184800,203241820,6020,6020,6020,6020,0
20231117,184700,203241820,6020,6020,6020,6020,0
20231117,184600,203241820,6020,6020,6020,6020,0
20231117,184500,203241820,6020,6020,6020,6020,0
20231117,184400,203241820,6020,6020,6020,6020,0
20231117,184300,203241820,6020,6020,6020,6020,0
20231117,184200,203241820,6020,6020,6020,6020,0
20231117,184100,203241820,6020,6020,6020,6020,0
20231117,184000,203241820,6020,6020,6020,6020,0
20231117,183900,203241820,6020,6020,6020,6020,0
20231117,183800,203241820,6020,6020,6020,6020,0
20231117,183700,203241820,6020,6020,6020,6020,0
20231117,183600,203241820,6020,6020,6020,6020,0
20231117,183500,203241820,6020,6020,6020,6020,0
20231117,183400,203241820,6020,6020,6020,6020,0
20231117,183300,203241820,6020,6020,6020,6020,0
20231117,183200,203241820,6020,6020,6020,6020,743
20231117,183100,203241820,6020,6020,6020,6020,0
20231117,183000,203241820,6020,6020,6020,6020,0
20231117,182900,203241820,6020,6020,6020,6020,0
20231117,182800,203241820,6020,6020,6020,6020,0
20231117,182700,203241820,6020,6020,6020,6020,0
20231117,182600,203241820,6020,6020,6020,6020,0
20231117,182500,203241820,6020,6020,6020,6020,0
20231117,182400,203241820,6020,6020,6020,6020,0
20231117,182300,203241820,6020,6020,6020,6020,0
20231117,182200,203241820,6020,6020,6020,6020,0
20231117,182100,203241820,6020,6020,6020,6020,0
20231117,182000,203241820,6020,6020,6020,6020,0
20231117,181900,203241820,6020,6020,6020,6020,0
20231117,181800,203241820,6020,6020,6020,6020,0
20231117,181700,203241820,6020,6020,6020,6020,0
20231117,181600,203241820,6020,6020,6020,6020,0
20231117,181500,203241820,6020,6020,6020,6020,0
20231117,181400,203241820,6020,6020,6020,6020,0
20231117,181300,203241820,6020,6020,6020,6020,0
20231117,181200,203241820,6020,6020,6020,6020,0
20231117,181100,203241820,6020,6020,6020,6020,0
20231117,181000,203241820,6020,6020,6020,6020,0
20231117,180900,203241820,6020,6020,6020,6020,0
20231117,180800,203241820,6020,6020,6020,6020,0
20231117,180700,203241820,6020,6020,6020,6020,0
20231117,180600,203241820,6020,6020,6020,6020,0
20231117,180500,203241820,6020,6020,6020,6020,0
20231117,180400,203241820,6020,6020,6020,6020,0
20231117,180300,203241820,6020,6020,6020,6020,0
20231117,180200,203241820,6020,6020,6020,6020,743
20231117,180100,203241820,6020,6020,6020,6020,0
20231117,180000,203241820,6020,6020,6020,6020,0
20231117,175900,203241820,6020,6020,6020,6020,0
20231117,175800,203241820,6020,6020,6020,6020,0
20231117,175700,203241820,6020,6020,6020,6020,0
20231117,175600,203241820,6020,6020,6020,6020,0
20231117,175500,203241820,6020,6020,6020,6020,0
20231117,175400,203241820,6020,6020,6020,6020,0
20231117,175300,203241820,6020,6020,6020,6020,0
20231117,175200,203241820,6020,6020,6020,6020,0
20231117,175100,203241820,6020,6020,6020,6020,0
20231117,175000,203241820,6020,6020,6020,6020,0
20231117,174900,203241820,6020,6020,6020,6020,0
20231117,174800,203241820,6020,6020,6020,6020,0
20231117,174700,203241820,6020,6020,6020,6020,0
20231117,174600,203241820,6020,6020,6020,6020,0
20231117,174500,203241820,6020,6020,6020,6020,0
20231117,174400,203241820,6020,6020,6020,6020,0
20231117,174300,203241820,6020,6020,6020,6020,0
20231117,174200,203241820,6020,6020,6020,6020,0
20231117,174100,203241820,6020,6020,6020,6020,0
20231117,174000,203241820,6020,6020,6020,6020,0
20231117,173900,203241820,6020,6020,6020,6020,0
20231117,173800,203241820,6020,6020,6020,6020,0
20231117,173700,203241820,6020,6020,6020,6020,0
20231117,173600,203241820,6020,6020,6020,6020,0
20231117,173500,203241820,6020,6020,6020,6020,0
20231117,173400,203241820,6020,6020,6020,6020,0
20231117,173300,203241820,6020,6020,6020,6020,0
20231117,173200,203241820,6020,6020,6020,6020,743
20231117,173100,203241820,6020,6020,6020,6020,0
20231117,173000,203241820,6020,6020,6020,6020,0
20231117,172900,203241820,6020,6020,6020,6020,0
20231117,172800,203241820,6020,6020,6020,6020,0
20231117,172700,203241820,6020,6020,6020,6020,0
20231117,172600,203241820,6020,6020,6020,6020,0
20231117,172500,203241820,6020,6020,6020,6020,0
20231117,172400,203241820,6020,6020,6020,6020,0
20231117,172300,203241820,6020,6020,6020,6020,0
20231117,172200,203241820,6020,6020,6020,6020,0
20231117,172100,203241820,6020,6020,6020,6020,0
20231117,172000,203241820,6020,6020,6020,6020,0
20231117,171900,203241820,6020,6020,6020,6020,0
20231117,171800,203241820,6020,6020,6020,6020,0
20231117,171700,203241820,6020,6020,6020,6020,0
20231117,171600,203241820,6020,6020,6020,6020,0
20231117,171500,203241820,6020,6020,6020,6020,0
20231117,171400,203241820,6020,6020,6020,6020,0
20231117,171300,203241820,6020,6020,6020,6020,0
20231117,171200,203241820,6020,6020,6020,6020,0
20231117,171100,203241820,6020,6020,6020,6020,0
20231117,171000,203241820,6020,6020,6020,6020,0
20231117,170900,203241820,6020,6020,6020,6020,0
20231117,170800,203241820,6020,6020,6020,6020,0
20231117,170700,203241820,6020,6020,6020,6020,0
20231117,170600,203241820,6020,6020,6020,6020,0
20231117,170500,203241820,6020,6020,6020,6020,0
20231117,170400,203241820,6020,6020,6020,6020,0
20231117,170300,203241820,6020,6020,6020,6020,0
20231117,170200,203241820,6020,6020,6020,6020,743
20231117,170100,203241820,6020,6020,6020,6020,0
20231117,170000,203241820,6020,6020,6020,6020,0
20231117,165900,203241820,6020,6020,6020,6020,0
20231117,165800,203241820,6020,6020,6020,6020,0
20231117,165700,203241820,6020,6020,6020,6020,0
20231117,165600,203241820,6020,6020,6020,6020,0
20231117,165500,203241820,6020,6020,6020,6020,0
20231117,165400,203241820,6020,6020,6020,6020,0
20231117,165300,203241820,6020,6020,6020,6020,0
20231117,165200,203241820,6020,6020,6020,6020,0
20231117,165100,203241820,6020,6020,6020,6020,0
20231117,165000,203241820,6020,6020,6020,6020,0
20231117,164900,203241820,6020,6020,6020,6020,0
20231117,164800,203241820,6020,6020,6020,6020,0
20231117,164700,203241820,6020,6020,6020,6020,0
20231117,164600,203241820,6020,6020,6020,6020,0
20231117,164500,203241820,6020,6020,6020,6020,0
20231117,164400,203241820,6020,6020,6020,6020,0
20231117,164300,203241820,6020,6020,6020,6020,0
20231117,164200,203241820,6020,6020,6020,6020,0
20231117,164100,203241820,6020,6020,6020,6020,0
20231117,164000,203241820,6020,6020,6020,6020,0
20231117,163900,203241820,6020,6020,6020,6020,0
20231117,163800,203241820,6020,6020,6020,6020,0
20231117,163700,203241820,6020,6020,6020,6020,0
20231117,163600,203241820,6020,6020,6020,6020,0
20231117,163500,203241820,6020,6020,6020,6020,0
20231117,163400,203241820,6020,6020,6020,6020,0
20231117,163300,203241820,6020,6020,6020,6020,0
20231117,163200,203241820,6020,6020,6020,6020,743
20231117,163100,203241820,6020,6020,6020,6020,0
20231117,163000,203241820,6020,6020,6020,6020,0
20231117,162900,203241820,6020,6020,6020,6020,0
20231117,162800,203241820,6020,6020,6020,6020,0
20231117,162700,203241820,6020,6020,6020,6020,0
20231117,162600,203241820,6020,6020,6020,6020,0
20231117,162500,203241820,6020,6020,6020,6020,0
20231117,162400,203241820,6020,6020,6020,6020,0
20231117,162300,203241820,6020,6020,6020,6020,0
20231117,162200,203241820,6020,6020,6020,6020,0
20231117,162100,203241820,6020,6020,6020,6020,0
20231117,162000,203241820,6020,6020,6020,6020,0
20231117,161900,203241820,6020,6020,6020,6020,0
20231117,161800,203241820,6020,6020,6020,6020,0
20231117,161700,203241820,6020,6020,6020,6020,0
20231117,161600,203241820,6020,6020,6020,6020,0
20231117,161500,203241820,6020,6020,6020,6020,0
20231117,161400,203241820,6020,6020,6020,6020,0
20231117,161300,203241820,6020,6020,6020,6020,0
20231117,161200,203241820,6020,6020,6020,6020,0
20231117,161100,203241820,6020,6020,6020,6020,0
20231117,161000,203241820,6020,6020,6020,6020,0
20231117,160900,203241820,6020,6020,6020,6020,0
20231117,160800,203241820,6020,6020,6020,6020,0
20231117,160700,203241820,6020,6020,6020,6020,0
20231117,160600,203241820,6020,6020,6020,6020,0
20231117,160500,203241820,6020,6020,6020,6020,0
20231117,160400,203241820,6020,6020,6020,6020,0
20231117,160300,203241820,6020,6020,6020,6020,0
20231117,160200,203241820,6020,6020,6020,6020,743
20231117,160100,203241820,6020,6020,6020,6020,0
20231117,160000,203241820,6020,6020,6020,6020,0
20231117,155900,203241820,6020,6020,6020,6020,0
20231117,155800,203241820,6020,6020,6020,6020,0
20231117,155700,203241820,6020,6020,6020,6020,0
20231117,155600,203241820,6020,6020,6020,6020,0
20231117,155500,203241820,6020,6020,6020,6020,0
20231117,155400,203241820,6020,6020,6020,6020,0
20231117,155300,203241820,6020,6020,6020,6020,0
20231117,155200,203241820,6020,6020,6020,6020,0
20231117,155100,203241820,6020,6020,6020,6020,0
20231117,155000,203241820,6020,6020,6020,6020,0
20231117,154900,203241820,6020,6020,6020,6020,0
20231117,154800,203241820,6020,6020,6020,6020,0
20231117,154700,203241820,6020,6020,6020,6020,0
20231117,154600,203241820,6020,6020,6020,6020,0
20231117,154500,203241820,6020,6020,6020,6020,0
20231117,154400,203241820,6020,6020,6020,6020,0
20231117,154300,203241820,6020,6020,6020,6020,0
20231117,154200,203241820,6020,6020,6020,6020,0
20231117,154100,203241820,6020,6020,6020,6020,0
20231117,154000,203241820,6020,6020,6020,6020,0
20231117,153900,203241820,6020,6020,6020,6020,0
20231117,153800,203241820,6020,6020,6020,6020,0
20231117,153700,203241820,6020,6020,6020,6020,0
20231117,153600,203241820,6020,6020,6020,6020,0
20231117,153500,203241820,6020,6020,6020,6020,0
20231117,153400,203241820,6020,6020,6020,6020,0
20231117,153300,203241820,6020,6020,6020,6020,0
20231117,153200,203241820,6020,6020,6020,6020,743
20231117,153100,203241820,6020,6020,6020,6020,0
20231117,153000,203241820,6020,6020,6020,6020,743
20231117,152900,198768960,6020,6020,6020,6020,0
20231117,152800,198768960,6020,6020,6020,6020,0
20231117,152700,198768960,6020,6020,6020,6020,0
20231117,152600,198768960,6020,6020,6020,6020,0
20231117,152500,198768960,6020,6020,6020,6020,0
20231117,152400,198768960,6020,6020,6020,6020,0
20231117,152300,198768960,6020,6020,6020,6020,0
20231117,152200,198768960,6020,6020,6020,6020,0
20231117,152100,198768960,6020,6020,6020,6020,0
20231117,152000,198768960,6020,6020,6020,6020,0
20231117,151900,198768960,6020,6020,6020,6020,0
20231117,151800,198768960,6020,6020,6020,6020,0
20231117,151700,198768960,6020,6020,6020,6020,0
20231117,151600,198768960,6020,6020,6020,6020,0
20231117,151500,198768960,6020,6020,6020,6020,0
20231117,151400,198768960,6020,6020,6020,6020,9
20231117,151300,198714780,5990,5990,5990,5990,1
20231117,151200,198708790,6020,6020,6020,6020,6
20231117,151100,198672670,6000,6000,6000,6000,0
20231117,151000,198672670,6000,6000,6000,6000,0
20231117,150900,198672670,6000,6000,6000,6000,83
20231117,150800,198174670,6000,6000,6000,6000,0
20231117,150700,198174670,6000,6000,6000,6000,2
20231117,150600,198162670,5990,5990,5990,5990,0
20231117,150500,198162670,5990,5990,5990,5990,0
20231117,150400,198162670,5990,5990,5990,5990,0
20231117,150300,198162670,5990,5990,5990,5990,0
20231117,150200,198162670,5990,5990,5990,5990,0
20231117,150100,198162670,5990,5990,5990,5990,0
20231117,150000,198162670,5990,5990,5990,5990,0
20231117,145900,198162670,5990,6000,6000,5990,26
20231117,145800,198006900,6020,6020,6020,6020,0
20231117,145700,198006900,6020,6020,6020,6020,1
20231117,145600,198000880,6020,6020,6020,6020,3
20231117,145500,197982820,6040,6040,6040,6040,11
20231117,145400,197916380,5990,5990,5990,5990,0
20231117,145300,197916380,5990,5990,5990,5990,0
20231117,145200,197916380,5990,5990,5990,5990,0
20231117,145100,197916380,5990,5990,5990,5990,0
20231117,145000,197916380,5990,5990,5990,5990,0
20231117,144900,197916380,5990,5990,5990,5990,0
20231117,144800,197916380,5990,6000,6000,5990,1500
20231117,144700,188931260,6040,6040,6040,6040,0
20231117,144600,188931260,6040,6040,6040,6040,0
20231117,144500,188931260,6040,6040,6040,6040,0
20231117,144400,188931260,6040,6040,6040,6040,0
20231117,144300,188931260,6040,6040,6040,6040,0
20231117,144200,188931260,6040,6040,6040,6040,1857
20231117,144100,177714980,6040,6040,6040,6040,0
20231117,144000,177714980,6040,6040,6040,6040,0
20231117,143900,177714980,6040,6040,6040,6040,0
20231117,143800,177714980,6040,6040,6040,6040,1
20231117,143700,177708940,6050,6050,6050,6050,0
20231117,143600,177708940,6050,6050,6050,6050,0
20231117,143500,177708940,6050,6050,6050,6050,0
20231117,143400,177708940,6050,6050,6050,6050,0
20231117,143300,177708940,6050,6050,6050,6050,0
20231117,143200,177708940,6050,6050,6050,6050,0
20231117,143100,177708940,6050,6050,6050,6050,0
20231117,143000,177708940,6050,6050,6050,6050,0
20231117,142900,177708940,6050,6050,6050,6050,0
20231117,142800,177708940,6050,6050,6050,6050,0
20231117,142700,177708940,6050,6050,6050,6050,0
20231117,142600,177708940,6050,6020,6050,6020,100
20231117,142500,177104950,6020,6020,6020,6020,301
20231117,142400,175292930,6020,6020,6020,6020,300
20231117,142300,173486930,6040,6040,6040,6040,0
20231117,142200,173486930,6040,6000,6040,6000,190
20231117,142100,172346770,6000,6000,6000,6000,0
20231117,142000,172346770,6000,6000,6000,6000,50
20231117,141900,172046770,6000,6000,6000,6000,1000
20231117,141800,166046770,6040,6040,6040,6040,0
20231117,141700,166046770,6040,6040,6040,6040,0
20231117,141600,166046770,6040,6040,6040,6040,0
20231117,141500,166046770,6040,6040,6040,6040,0
20231117,141400,166046770,6040,6040,6040,6040,0
20231117,141300,166046770,6040,6040,6040,6040,0
20231117,141200,166046770,6040,6040,6040,6040,0
20231117,141100,166046770,6040,6030,6040,6030,64
20231117,141000,165660710,6030,6030,6030,6030,500
20231117,140900,162645710,6030,6030,6030,6030,0
20231117,140800,162645710,6030,6030,6030,6030,0
20231117,140700,162645710,6030,6030,6030,6030,0
20231117,140600,162645710,6030,6030,6030,6030,0
20231117,140500,162645710,6030,6030,6030,6030,0
20231117,140400,162645710,6030,6030,6030,6030,88
20231117,140300,162115070,6030,6010,6040,6010,1757
20231117,140200,151512090,6000,6000,6000,6000,12
20231117,140100,151440090,6000,6000,6000,6000,0
20231117,140000,151440090,6000,6000,6000,6000,0
20231117,135900,151440090,6000,6000,6000,6000,0
20231117,135800,151440090,6000,6000,6000,6000,0
20231117,135700,151440090,6000,6000,6000,6000,330
20231117,135600,149460090,6000,6000,6000,6000,0
20231117,135500,149460090,6000,6000,6000,6000,0
20231117,135400,149460090,6000,6000,6000,6000,0
20231117,135300,149460090,6000,6000,6000,6000,0
20231117,135200,149460090,6000,6000,6000,6000,2
20231117,135100,149448090,6000,5990,6000,5990,10
20231117,135000,149388180,6000,6000,6000,6000,0
20231117,134900,149388180,6000,6000,6000,6000,51
20231117,134800,149082180,5970,5970,5970,5970,0
20231117,134700,149082180,5970,5970,5970,5970,9
20231117,134600,149028450,6000,6000,6000,6000,0
20231117,134500,149028450,6000,5990,6000,5990,5
20231117,134400,148998480,5970,5970,5970,5970,1
20231117,134300,148992510,6000,6000,6000,6000,0
20231117,134200,148992510,6000,5980,6000,5980,85
20231117,134100,148484060,5980,5980,5980,5980,0
20231117,134000,148484060,5980,5980,5980,5980,2
20231117,133900,148472100,5980,5980,5980,5980,0
20231117,133800,148472100,5980,5980,5980,5980,0
20231117,133700,148472100,5980,5980,5980,5980,0
20231117,133600,148472100,5980,5980,5980,5980,0
20231117,133500,148472100,5980,5980,5980,5980,0
20231117,133400,148472100,5980,5980,5980,5980,2
20231117,133300,148460140,5990,5990,5990,5990,0
20231117,133200,148460140,5990,5990,5990,5990,0
20231117,133100,148460140,5990,5990,5990,5990,0
20231117,133000,148460140,5990,5990,5990,5990,0
20231117,132900,148460140,5990,5990,5990,5990,0
20231117,132800,148460140,5990,5990,5990,5990,0
20231117,132700,148460140,5990,5990,5990,5990,0
20231117,132600,148460140,5990,5990,5990,5990,0
20231117,132500,148460140,5990,5990,5990,5990,0
20231117,132400,148460140,5990,5990,5990,5990,0
20231117,132300,148460140,5990,5990,5990,5990,0
20231117,132200,148460140,5990,5990,5990,5990,0
20231117,132100,148460140,5990,5990,5990,5990,0
20231117,132000,148460140,5990,5990,5990,5990,0
20231117,131900,148460140,5990,5990,5990,5990,10
20231117,131800,148400240,5950,5950,5950,5950,0
20231117,131700,148400240,5950,5950,5950,5950,0
20231117,131600,148400240,5950,5950,5950,5950,0
20231117,131500,148400240,5950,5950,5950,5950,0
20231117,131400,148400240,5950,5950,5950,5950,0
20231117,131300,148400240,5950,5950,5950,5950,0
20231117,131200,148400240,5950,5950,5950,5950,0
20231117,131100,148400240,5950,5950,5950,5950,0
20231117,131000,148400240,5950,5950,5950,5950,0
20231117,130900,148400240,5950,5950,5950,5950,0
20231117,130800,148400240,5950,5950,5950,5950,0
20231117,130700,148400240,5950,5950,5950,5950,0
20231117,130600,148400240,5950,5950,5950,5950,0
20231117,130500,148400240,5950,5950,5950,5950,0
20231117,130400,148400240,5950,5950,5950,5950,0
20231117,130300,148400240,5950,5950,5950,5950,0
20231117,130200,148400240,5950,5950,5950,5950,8
20231117,130100,148352640,5940,5940,5940,5940,0
20231117,130000,148352640,5940,5940,5940,5940,0
20231117,125900,148352640,5940,5940,5940,5940,0
20231117,125800,148352640,5940,5940,5940,5940,0
20231117,125700,148352640,5940,5940,5940,5940,0
20231117,125600,148352640,5940,5940,5940,5940,0
20231117,125500,148352640,5940,5940,5940,5940,0
20231117,125400,148352640,5940,5940,5940,5940,0
20231117,125300,148352640,5940,5940,5940,5940,0
20231117,125200,148352640,5940,5940,5940,5940,0
20231117,125100,148352640,5940,5940,5940,5940,0
20231117,125000,148352640,5940,5940,5940,5940,0
20231117,124900,148352640,5940,5940,5940,5940,0
20231117,124800,148352640,5940,5980,6020,5940,141
20231117,124700,147511130,5950,5950,5950,5950,0
20231117,124600,147511130,5950,5950,5950,5950,10
20231117,124500,147451630,5950,5950,5950,5950,130
20231117,124400,146678130,5940,5940,5940,5940,0
20231117,124300,146678130,5940,5940,5940,5940,0
20231117,124200,146678130,5940,5940,5940,5940,0
20231117,124100,146678130,5940,5970,5970,5940,1300
20231117,124000,138940300,6010,6010,6010,6010,184
20231117,123900,137834460,6010,6010,6010,6010,0
20231117,123800,137834460,6010,6010,6010,6010,7
20231117,123700,137792390,6030,6030,6030,6030,0
20231117,123600,137792390,6030,5990,6030,5990,198
20231117,123500,136601870,6000,6000,6000,6000,0
20231117,123400,136601870,6000,6000,6000,6000,17
20231117,123300,136499870,6000,5990,6000,5990,500
20231117,123200,133501320,5990,5990,5990,5990,5
20231117,123100,133471370,6000,6000,6000,6000,0
20231117,123000,133471370,6000,6000,6000,6000,0
20231117,122900,133471370,6000,6000,6000,6000,0
20231117,122800,133471370,6000,6000,6000,6000,0
20231117,122700,133471370,6000,6000,6000,6000,0
20231117,122600,133471370,6000,6000,6000,6000,0
20231117,122500,133471370,6000,6000,6000,6000,0
20231117,122400,133471370,6000,6000,6000,6000,0
20231117,122300,133471370,6000,6000,6000,6000,48
20231117,122200,133183370,5970,5970,5970,5970,54
20231117,122100,132860990,5960,5960,5960,5960,0
20231117,122000,132860990,5960,5960,5960,5960,0
20231117,121900,132860990,5960,5960,5960,5960,0
20231117,121800,132860990,5960,5960,5960,5960,0
20231117,121700,132860990,5960,5960,5960,5960,0
20231117,121600,132860990,5960,5970,5970,5960,419
20231117,121500,130361750,5970,5960,5970,5960,500
20231117,121400,127378750,5970,5970,5970,5970,0
20231117,121300,127378750,5970,5970,5970,5970,0
20231117,121200,127378750,5970,5970,5970,5970,0
20231117,121100,127378750,5970,5970,5970,5970,0
20231117,121000,127378750,5970,5970,5970,5970,0
20231117,120900,127378750,5970,5970,5970,5970,0
20231117,120800,127378750,5970,5970,5970,5970,100
20231117,120700,126781750,5970,5970,5970,5970,53
20231117,120600,126465340,5970,5970,5970,5970,64
20231117,120500,126083260,5970,5970,5970,5970,0
20231117,120400,126083260,5970,5970,5970,5970,49
20231117,120300,125790730,5970,5970,5970,5970,0
20231117,120200,125790730,5970,5970,5970,5970,0
20231117,120100,125790730,5970,5970,5970,5970,0
20231117,120000,125790730,5970,5970,5970,5970,0
20231117,115900,125790730,5970,5970,5970,5970,0
20231117,115800,125790730,5970,5970,5970,5970,0
20231117,115700,125790730,5970,5970,5970,5970,102
20231117,115600,125181790,6000,6000,6000,6000,0
20231117,115500,125181790,6000,6000,6000,6000,0
20231117,115400,125181790,6000,6000,6000,6000,10
20231117,115300,125121790,6000,6000,6000,6000,10
20231117,115200,125061790,6000,6000,6000,6000,0
20231117,115100,125061790,6000,6000,6000,6000,0
20231117,115000,125061790,6000,6000,6000,6000,0
20231117,114900,125061790,6000,6000,6000,6000,0
20231117,114800,125061790,6000,6000,6000,6000,0
20231117,114700,125061790,6000,6000,6000,6000,0
20231117,114600,125061790,6000,6000,6000,6000,0
20231117,114500,125061790,6000,6000,6000,6000,0
20231117,114400,125061790,6000,5990,6000,5990,90
20231117,114300,124522640,5990,5990,5990,5990,0
20231117,114200,124522640,5990,5990,5990,5990,0
20231117,114100,124522640,5990,5990,5990,5990,0
20231117,114000,124522640,5990,5990,5990,5990,0
20231117,113900,124522640,5990,5990,5990,5990,0
20231117,113800,124522640,5990,5990,5990,5990,0
20231117,113700,124522640,5990,5990,5990,5990,0
20231117,113600,124522640,5990,5990,5990,5990,0
20231117,113500,124522640,5990,5990,5990,5990,0
20231117,113400,124522640,5990,5990,5990,5990,0
20231117,113300,124522640,5990,5990,5990,5990,0
20231117,113200,124522640,5990,5990,5990,5990,0
20231117,113100,124522640,5990,5990,5990,5990,0
20231117,113000,124522640,5990,5990,5990,5990,5
20231117,112900,124492690,5960,5980,5980,5960,1974
20231117,112800,112708890,5980,5990,5990,5980,185
20231117,112700,111601590,5990,5990,5990,5980,696
20231117,112600,107438250,5990,5990,5990,5990,160
20231117,112500,106479850,6000,6000,6000,6000,0
20231117,112400,106479850,6000,6000,6000,6000,0
20231117,112300,106479850,6000,6000,6000,6000,0
20231117,112200,106479850,6000,6020,6020,6000,591
20231117,112100,102931640,6030,6030,6030,6030,0
20231117,112000,102931640,6030,6030,6030,6030,0
20231117,111900,102931640,6030,6030,6030,6030,0
20231117,111800,102931640,6030,6030,6030,6030,0
20231117,111700,102931640,6030,6030,6030,6030,0
20231117,111600,102931640,6030,6030,6030,6030,0
20231117,111500,102931640,6030,6030,6030,6030,0
20231117,111400,102931640,6030,6030,6030,6030,3
20231117,111300,102913550,6030,6030,6030,6030,0
20231117,111200,102913550,6030,6030,6030,6030,0
20231117,111100,102913550,6030,6030,6030,6030,0
20231117,111000,102913550,6030,6030,6030,6030,226
20231117,110900,101550770,6030,6030,6030,6030,0
20231117,110800,101550770,6030,6030,6030,6030,39
20231117,110700,101315600,6040,6040,6040,6040,0
20231117,110600,101315600,6040,6040,6040,6040,10
20231117,110500,101255200,6030,6030,6030,6030,0
20231117,110400,101255200,6030,6030,6030,6030,0
20231117,110300,101255200,6030,6030,6030,6030,100
20231117,110200,100652200,6040,6040,6040,6040,0
20231117,110100,100652200,6040,6040,6040,6040,1
20231117,110000,100646160,6040,6040,6040,6040,10
20231117,105900,100585760,6040,6040,6040,6040,1
20231117,105800,100579720,6040,6040,6040,6040,0
20231117,105700,100579720,6040,6040,6040,6040,50
20231117,105600,100277720,6040,6040,6040,6040,0
20231117,105500,100277720,6040,6040,6040,6040,0
20231117,105400,100277720,6040,6040,6040,6040,0
20231117,105300,100277720,6040,6040,6040,6040,0
20231117,105200,100277720,6040,6040,6040,6040,0
20231117,105100,100277720,6040,6040,6040,6040,0
20231117,105000,100277720,6040,6030,6040,6030,600
20231117,104900,96658720,6040,6040,6040,6040,0
20231117,104800,96658720,6040,6040,6040,6040,0
20231117,104700,96658720,6040,6040,6040,6040,0
20231117,104600,96658720,6040,6040,6040,6040,0
20231117,104500,96658720,6040,6040,6040,6040,5
20231117,104400,96628520,6040,6040,6040,6040,1
20231117,104300,96622480,6040,6040,6040,6040,17
20231117,104200,96519800,6040,6040,6040,6040,0
20231117,104100,96519800,6040,6040,6040,6040,0
20231117,104000,96519800,6040,6040,6040,6040,0
20231117,103900,96519800,6040,6040,6040,6040,0
20231117,103800,96519800,6040,6040,6040,6040,0
20231117,103700,96519800,6040,6030,6040,6030,1777
20231117,103600,85793070,6030,6020,6030,6020,5
20231117,103500,85762930,6000,6000,6000,6000,0
20231117,103400,85762930,6000,6000,6000,6000,0
20231117,103300,85762930,6000,6000,6000,6000,43
20231117,103200,85504930,6030,6030,6030,6030,0
20231117,103100,85504930,6030,6000,6030,6000,51
20231117,103000,85197450,6030,6030,6030,6020,132
20231117,102900,84401510,6040,6040,6040,6040,0
20231117,102800,84401510,6040,6040,6040,6040,0
20231117,102700,84401510,6040,6040,6040,6040,0
20231117,102600,84401510,6040,6040,6040,6040,0
20231117,102500,84401510,6040,6040,6040,6040,0
20231117,102400,84401510,6040,6040,6040,6040,0
20231117,102300,84401510,6040,6040,6040,6040,0
20231117,102200,84401510,6040,6040,6040,6040,0
20231117,102100,84401510,6040,6010,6040,6000,59
20231117,102000,84047060,6010,6010,6010,6010,4
20231117,101900,84023020,6040,6040,6040,6040,0
20231117,101800,84023020,6040,6040,6040,6040,0
20231117,101700,84023020,6040,6040,6040,6040,0
20231117,101600,84023020,6040,6040,6040,6040,0
20231117,101500,84023020,6040,6040,6040,6040,5
20231117,101400,83992820,6000,6030,6030,6000,2
20231117,101300,83980790,6030,6000,6030,6000,199
20231117,101200,82786020,6000,6000,6000,6000,0
20231117,101100,82786020,6000,6000,6000,6000,300
20231117,101000,80986020,6020,6020,6020,6020,1
20231117,100900,80980000,6030,6030,6030,6030,73
20231117,100800,80539810,6030,6000,6030,6000,10
20231117,100700,80479720,6000,6000,6000,6000,0
20231117,100600,80479720,6000,6000,6000,6000,0
20231117,100500,80479720,6000,6000,6000,6000,0
20231117,100400,80479720,6000,6000,6000,6000,0
20231117,100300,80479720,6000,6000,6000,6000,0
20231117,100200,80479720,6000,6000,6000,6000,0
20231117,100100,80479720,6000,6000,6000,6000,150
20231117,100000,79579720,6000,6000,6000,6000,0
20231117,095900,79579720,6000,6000,6000,6000,0
20231117,095800,79579720,6000,5970,6000,5970,190
20231117,095700,78441520,5970,5970,5970,5970,100
20231117,095600,77844520,5990,5990,5990,5990,0
20231117,095500,77844520,5990,5990,5990,5990,0
20231117,095400,77844520,5990,5990,5990,5990,0
20231117,095300,77844520,5990,5990,5990,5990,1
20231117,095200,77838530,6000,6000,6000,6000,50
20231117,095100,77538530,6000,6000,6000,6000,0
20231117,095000,77538530,6000,6000,6000,6000,0
20231117,094900,77538530,6000,6000,6000,6000,0
20231117,094800,77538530,6000,6000,6000,6000,0
20231117,094700,77538530,6000,6000,6000,6000,0
20231117,094600,77538530,6000,6000,6000,6000,17
20231117,094500,77436530,6000,6000,6000,6000,121
20231117,094400,76710530,6000,6000,6000,6000,20
20231117,094300,76590530,5980,5980,5980,5980,35
20231117,094200,76381230,5990,5990,5990,5990,5014
20231117,094100,46347370,6010,5990,6010,5990,2
20231117,094000,46335370,6010,6010,6010,6010,1
20231117,093900,46329360,6010,6000,6010,6000,18
20231117,093800,46221350,6000,6000,6000,6000,0
20231117,093700,46221350,6000,5990,6000,5990,32
20231117,093600,46029370,5990,5990,5990,5990,2
20231117,093500,46017390,6000,6030,6040,6000,69
20231117,093400,45603060,6030,6010,6040,6010,8
20231117,093300,45554890,6000,6020,6020,6000,501
20231117,093200,42548870,5970,5970,5970,5970,0
20231117,093100,42548870,5970,5970,5970,5970,0
20231117,093000,42548870,5970,5970,5970,5970,0
20231117,092900,42548870,5970,5970,5970,5970,0
20231117,092800,42548870,5970,5970,5970,5970,0
20231117,092700,42548870,5970,5970,5970,5970,0
20231117,092600,42548870,5970,5970,5970,5970,1
20231117,092500,42542900,5970,5970,5970,5970,0
20231117,092400,42542900,5970,6020,6020,5970,170
20231117,092300,41527800,5970,5970,5970,5970,0
20231117,092200,41527800,5970,5970,5970,5970,50
20231117,092100,41229300,6030,6030,6030,6030,0
20231117,092000,41229300,6030,6030,6030,6030,100
20231117,091900,40626300,6040,5980,6040,5980,1001
20231117,091800,34640260,5980,5980,5980,5980,0
20231117,091700,34640260,5980,5980,5980,5980,0
20231117,091600,34640260,5980,5980,5980,5980,31
20231117,091500,34454880,6040,5990,6050,5990,638
20231117,091400,30608770,6000,6000,6000,6000,0
20231117,091300,30608770,6000,6000,6050,6000,255
20231117,091200,29078090,5940,5990,6010,5940,4148
20231117,091100,4269890,6010,6020,6020,6010,60
20231117,091000,3908790,6060,6050,6060,6050,50
20231117,090900,3606260,6060,6060,6060,6060,0
20231117,090800,3606260,6060,6060,6060,6060,30
20231117,090700,3424460,6070,6070,6070,6070,100
20231117,090600,2817460,6070,6070,6070,6060,223
20231117,090500,1463890,6080,6060,6080,6060,30
20231117,090400,1281580,6070,6070,6070,6070,1
20231117,090300,1275510,6080,5990,6080,5990,208
20231117,090200,11940,5970,5970,5970,5970,0
20231117,090100,11940,5970,5970,5970,5970,0
20231117,090000,11940,5970,5970,5970,5970,2