KissMeData/063570/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,192900,154731130,5980,5980,5980,5980,435
20231122,192800,154731130,5980,5980,5980,5980,0
20231122,192700,154731130,5980,5980,5980,5980,0
20231122,192600,154731130,5980,5980,5980,5980,0
20231122,192500,154731130,5980,5980,5980,5980,0
20231122,192400,154731130,5980,5980,5980,5980,0
20231122,192300,154731130,5980,5980,5980,5980,0
20231122,192200,154731130,5980,5980,5980,5980,0
20231122,192100,154731130,5980,5980,5980,5980,0
20231122,192000,154731130,5980,5980,5980,5980,0
20231122,191900,154731130,5980,5980,5980,5980,0
20231122,191800,154731130,5980,5980,5980,5980,0
20231122,191700,154731130,5980,5980,5980,5980,0
20231122,191600,154731130,5980,5980,5980,5980,0
20231122,191500,154731130,5980,5980,5980,5980,0
20231122,191400,154731130,5980,5980,5980,5980,0
20231122,191300,154731130,5980,5980,5980,5980,0
20231122,191200,154731130,5980,5980,5980,5980,0
20231122,191100,154731130,5980,5980,5980,5980,0
20231122,191000,154731130,5980,5980,5980,5980,0
20231122,190900,154731130,5980,5980,5980,5980,0
20231122,190800,154731130,5980,5980,5980,5980,0
20231122,190700,154731130,5980,5980,5980,5980,0
20231122,190600,154731130,5980,5980,5980,5980,0
20231122,190500,154731130,5980,5980,5980,5980,0
20231122,190400,154731130,5980,5980,5980,5980,0
20231122,190300,154731130,5980,5980,5980,5980,0
20231122,190200,154731130,5980,5980,5980,5980,0
20231122,190100,154731130,5980,5980,5980,5980,0
20231122,190000,154731130,5980,5980,5980,5980,0
20231122,185900,154731130,5980,5980,5980,5980,435
20231122,185800,154731130,5980,5980,5980,5980,0
20231122,185700,154731130,5980,5980,5980,5980,0
20231122,185600,154731130,5980,5980,5980,5980,0
20231122,185500,154731130,5980,5980,5980,5980,0
20231122,185400,154731130,5980,5980,5980,5980,0
20231122,185300,154731130,5980,5980,5980,5980,0
20231122,185200,154731130,5980,5980,5980,5980,0
20231122,185100,154731130,5980,5980,5980,5980,0
20231122,185000,154731130,5980,5980,5980,5980,0
20231122,184900,154731130,5980,5980,5980,5980,0
20231122,184800,154731130,5980,5980,5980,5980,0
20231122,184700,154731130,5980,5980,5980,5980,0
20231122,184600,154731130,5980,5980,5980,5980,0
20231122,184500,154731130,5980,5980,5980,5980,0
20231122,184400,154731130,5980,5980,5980,5980,0
20231122,184300,154731130,5980,5980,5980,5980,0
20231122,184200,154731130,5980,5980,5980,5980,0
20231122,184100,154731130,5980,5980,5980,5980,0
20231122,184000,154731130,5980,5980,5980,5980,0
20231122,183900,154731130,5980,5980,5980,5980,0
20231122,183800,154731130,5980,5980,5980,5980,0
20231122,183700,154731130,5980,5980,5980,5980,0
20231122,183600,154731130,5980,5980,5980,5980,0
20231122,183500,154731130,5980,5980,5980,5980,0
20231122,183400,154731130,5980,5980,5980,5980,0
20231122,183300,154731130,5980,5980,5980,5980,0
20231122,183200,154731130,5980,5980,5980,5980,0
20231122,183100,154731130,5980,5980,5980,5980,0
20231122,183000,154731130,5980,5980,5980,5980,0
20231122,182900,154731130,5980,5980,5980,5980,435
20231122,182800,154731130,5980,5980,5980,5980,0
20231122,182700,154731130,5980,5980,5980,5980,0
20231122,182600,154731130,5980,5980,5980,5980,0
20231122,182500,154731130,5980,5980,5980,5980,0
20231122,182400,154731130,5980,5980,5980,5980,0
20231122,182300,154731130,5980,5980,5980,5980,0
20231122,182200,154731130,5980,5980,5980,5980,0
20231122,182100,154731130,5980,5980,5980,5980,0
20231122,182000,154731130,5980,5980,5980,5980,0
20231122,181900,154731130,5980,5980,5980,5980,0
20231122,181800,154731130,5980,5980,5980,5980,0
20231122,181700,154731130,5980,5980,5980,5980,0
20231122,181600,154731130,5980,5980,5980,5980,0
20231122,181500,154731130,5980,5980,5980,5980,0
20231122,181400,154731130,5980,5980,5980,5980,0
20231122,181300,154731130,5980,5980,5980,5980,0
20231122,181200,154731130,5980,5980,5980,5980,0
20231122,181100,154731130,5980,5980,5980,5980,0
20231122,181000,154731130,5980,5980,5980,5980,0
20231122,180900,154731130,5980,5980,5980,5980,0
20231122,180800,154731130,5980,5980,5980,5980,0
20231122,180700,154731130,5980,5980,5980,5980,0
20231122,180600,154731130,5980,5980,5980,5980,0
20231122,180500,154731130,5980,5980,5980,5980,0
20231122,180400,154731130,5980,5980,5980,5980,0
20231122,180300,154731130,5980,5980,5980,5980,0
20231122,180200,154731130,5980,5980,5980,5980,0
20231122,180100,154731130,5980,5980,5980,5980,0
20231122,180000,154731130,5980,5980,5980,5980,0
20231122,175900,154731130,5980,5980,5980,5980,435
20231122,175800,154731130,5980,5980,5980,5980,0
20231122,175700,154731130,5980,5980,5980,5980,0
20231122,175600,154731130,5980,5980,5980,5980,0
20231122,175500,154731130,5980,5980,5980,5980,0
20231122,175400,154731130,5980,5980,5980,5980,0
20231122,175300,154731130,5980,5980,5980,5980,0
20231122,175200,154731130,5980,5980,5980,5980,0
20231122,175100,154731130,5980,5980,5980,5980,0
20231122,175000,154731130,5980,5980,5980,5980,0
20231122,174900,154731130,5980,5980,5980,5980,0
20231122,174800,154731130,5980,5980,5980,5980,0
20231122,174700,154731130,5980,5980,5980,5980,0
20231122,174600,154731130,5980,5980,5980,5980,0
20231122,174500,154731130,5980,5980,5980,5980,0
20231122,174400,154731130,5980,5980,5980,5980,0
20231122,174300,154731130,5980,5980,5980,5980,0
20231122,174200,154731130,5980,5980,5980,5980,0
20231122,174100,154731130,5980,5980,5980,5980,0
20231122,174000,154731130,5980,5980,5980,5980,0
20231122,173900,154731130,5980,5980,5980,5980,0
20231122,173800,154731130,5980,5980,5980,5980,0
20231122,173700,154731130,5980,5980,5980,5980,0
20231122,173600,154731130,5980,5980,5980,5980,0
20231122,173500,154731130,5980,5980,5980,5980,0
20231122,173400,154731130,5980,5980,5980,5980,0
20231122,173300,154731130,5980,5980,5980,5980,0
20231122,173200,154731130,5980,5980,5980,5980,0
20231122,173100,154731130,5980,5980,5980,5980,0
20231122,173000,154731130,5980,5980,5980,5980,0
20231122,172900,154731130,5980,5980,5980,5980,435
20231122,172800,154731130,5980,5980,5980,5980,0
20231122,172700,154731130,5980,5980,5980,5980,0
20231122,172600,154731130,5980,5980,5980,5980,0
20231122,172500,154731130,5980,5980,5980,5980,0
20231122,172400,154731130,5980,5980,5980,5980,0
20231122,172300,154731130,5980,5980,5980,5980,0
20231122,172200,154731130,5980,5980,5980,5980,0
20231122,172100,154731130,5980,5980,5980,5980,0
20231122,172000,154731130,5980,5980,5980,5980,0
20231122,171900,154731130,5980,5980,5980,5980,0
20231122,171800,154731130,5980,5980,5980,5980,0
20231122,171700,154731130,5980,5980,5980,5980,0
20231122,171600,154731130,5980,5980,5980,5980,0
20231122,171500,154731130,5980,5980,5980,5980,0
20231122,171400,154731130,5980,5980,5980,5980,0
20231122,171300,154731130,5980,5980,5980,5980,0
20231122,171200,154731130,5980,5980,5980,5980,0
20231122,171100,154731130,5980,5980,5980,5980,0
20231122,171000,154731130,5980,5980,5980,5980,0
20231122,170900,154731130,5980,5980,5980,5980,0
20231122,170800,154731130,5980,5980,5980,5980,0
20231122,170700,154731130,5980,5980,5980,5980,0
20231122,170600,154731130,5980,5980,5980,5980,0
20231122,170500,154731130,5980,5980,5980,5980,0
20231122,170400,154731130,5980,5980,5980,5980,0
20231122,170300,154731130,5980,5980,5980,5980,0
20231122,170200,154731130,5980,5980,5980,5980,0
20231122,170100,154731130,5980,5980,5980,5980,0
20231122,170000,154731130,5980,5980,5980,5980,0
20231122,165900,154731130,5980,5980,5980,5980,435
20231122,165800,154731130,5980,5980,5980,5980,0
20231122,165700,154731130,5980,5980,5980,5980,0
20231122,165600,154731130,5980,5980,5980,5980,0
20231122,165500,154731130,5980,5980,5980,5980,0
20231122,165400,154731130,5980,5980,5980,5980,0
20231122,165300,154731130,5980,5980,5980,5980,0
20231122,165200,154731130,5980,5980,5980,5980,0
20231122,165100,154731130,5980,5980,5980,5980,0
20231122,165000,154731130,5980,5980,5980,5980,0
20231122,164900,154731130,5980,5980,5980,5980,0
20231122,164800,154731130,5980,5980,5980,5980,0
20231122,164700,154731130,5980,5980,5980,5980,0
20231122,164600,154731130,5980,5980,5980,5980,0
20231122,164500,154731130,5980,5980,5980,5980,0
20231122,164400,154731130,5980,5980,5980,5980,0
20231122,164300,154731130,5980,5980,5980,5980,0
20231122,164200,154731130,5980,5980,5980,5980,0
20231122,164100,154731130,5980,5980,5980,5980,0
20231122,164000,154731130,5980,5980,5980,5980,0
20231122,163900,154731130,5980,5980,5980,5980,0
20231122,163800,154731130,5980,5980,5980,5980,0
20231122,163700,154731130,5980,5980,5980,5980,0
20231122,163600,154731130,5980,5980,5980,5980,0
20231122,163500,154731130,5980,5980,5980,5980,0
20231122,163400,154731130,5980,5980,5980,5980,0
20231122,163300,154731130,5980,5980,5980,5980,0
20231122,163200,154731130,5980,5980,5980,5980,0
20231122,163100,154731130,5980,5980,5980,5980,0
20231122,163000,154731130,5980,5980,5980,5980,0
20231122,162900,154731130,5980,5980,5980,5980,435
20231122,162800,154731130,5980,5980,5980,5980,0
20231122,162700,154731130,5980,5980,5980,5980,0
20231122,162600,154731130,5980,5980,5980,5980,0
20231122,162500,154731130,5980,5980,5980,5980,0
20231122,162400,154731130,5980,5980,5980,5980,0
20231122,162300,154731130,5980,5980,5980,5980,0
20231122,162200,154731130,5980,5980,5980,5980,0
20231122,162100,154731130,5980,5980,5980,5980,0
20231122,162000,154731130,5980,5980,5980,5980,0
20231122,161900,154731130,5980,5980,5980,5980,0
20231122,161800,154731130,5980,5980,5980,5980,0
20231122,161700,154731130,5980,5980,5980,5980,0
20231122,161600,154731130,5980,5980,5980,5980,0
20231122,161500,154731130,5980,5980,5980,5980,0
20231122,161400,154731130,5980,5980,5980,5980,0
20231122,161300,154731130,5980,5980,5980,5980,0
20231122,161200,154731130,5980,5980,5980,5980,0
20231122,161100,154731130,5980,5980,5980,5980,0
20231122,161000,154731130,5980,5980,5980,5980,0
20231122,160900,154731130,5980,5980,5980,5980,0
20231122,160800,154731130,5980,5980,5980,5980,0
20231122,160700,154731130,5980,5980,5980,5980,0
20231122,160600,154731130,5980,5980,5980,5980,0
20231122,160500,154731130,5980,5980,5980,5980,0
20231122,160400,154731130,5980,5980,5980,5980,0
20231122,160300,154731130,5980,5980,5980,5980,0
20231122,160200,154731130,5980,5980,5980,5980,0
20231122,160100,154731130,5980,5980,5980,5980,0
20231122,160000,154731130,5980,5980,5980,5980,0
20231122,155900,154731130,5980,5980,5980,5980,435
20231122,155800,154731130,5980,5980,5980,5980,0
20231122,155700,154731130,5980,5980,5980,5980,0
20231122,155600,154731130,5980,5980,5980,5980,0
20231122,155500,154731130,5980,5980,5980,5980,0
20231122,155400,154731130,5980,5980,5980,5980,0
20231122,155300,154731130,5980,5980,5980,5980,0
20231122,155200,154731130,5980,5980,5980,5980,0
20231122,155100,154731130,5980,5980,5980,5980,0
20231122,155000,154731130,5980,5980,5980,5980,0
20231122,154900,154731130,5980,5980,5980,5980,0
20231122,154800,154731130,5980,5980,5980,5980,0
20231122,154700,154731130,5980,5980,5980,5980,0
20231122,154600,154731130,5980,5980,5980,5980,0
20231122,154500,154731130,5980,5980,5980,5980,0
20231122,154400,154731130,5980,5980,5980,5980,0
20231122,154300,154731130,5980,5980,5980,5980,0
20231122,154200,154731130,5980,5980,5980,5980,0
20231122,154100,154731130,5980,5980,5980,5980,0
20231122,154000,154731130,5980,5980,5980,5980,0
20231122,153900,154731130,5980,5980,5980,5980,0
20231122,153800,154731130,5980,5980,5980,5980,0
20231122,153700,154731130,5980,5980,5980,5980,0
20231122,153600,154731130,5980,5980,5980,5980,0
20231122,153500,154731130,5980,5980,5980,5980,0
20231122,153400,154731130,5980,5980,5980,5980,0
20231122,153300,154731130,5980,5980,5980,5980,0
20231122,153200,154731130,5980,5980,5980,5980,0
20231122,153100,154731130,5980,5980,5980,5980,0
20231122,153000,154731130,5980,5980,5980,5980,435
20231122,152900,152129830,5980,5980,5980,5980,0
20231122,152800,152129830,5980,5980,5980,5980,0
20231122,152700,152129830,5980,5980,5980,5980,0
20231122,152600,152129830,5980,5980,5980,5980,0
20231122,152500,152129830,5980,5980,5980,5980,0
20231122,152400,152129830,5980,5980,5980,5980,0
20231122,152300,152129830,5980,5980,5980,5980,0
20231122,152200,152129830,5980,5980,5980,5980,0
20231122,152100,152129830,5980,5980,5980,5980,0
20231122,152000,152129830,5980,5980,5980,5980,0
20231122,151900,152129830,5980,6010,6010,5980,135
20231122,151800,151322470,5980,5980,5980,5980,0
20231122,151700,151322470,5980,5980,5980,5980,30
20231122,151600,151143070,6010,5980,6010,5980,61
20231122,151500,150778050,5980,5980,5980,5980,0
20231122,151400,150778050,5980,5980,5980,5980,900
20231122,151300,145396050,5980,5980,5980,5980,0
20231122,151200,145396050,5980,5980,5980,5980,200
20231122,151100,144200050,5980,5980,5980,5980,583
20231122,151000,140713710,6010,6010,6010,6010,2
20231122,150900,140701690,5980,5980,5980,5980,10
20231122,150800,140641890,6000,6000,6000,6000,10
20231122,150700,140581890,6010,6010,6010,6010,0
20231122,150600,140581890,6010,6010,6010,6010,0
20231122,150500,140581890,6010,6010,6010,6010,0
20231122,150400,140581890,6010,6010,6010,6010,0
20231122,150300,140581890,6010,6010,6010,6010,0
20231122,150200,140581890,6010,6010,6010,6010,1
20231122,150100,140575880,5980,5980,5980,5980,8
20231122,150000,140528040,6010,6010,6010,6010,0
20231122,145900,140528040,6010,6010,6010,6010,1
20231122,145800,140522030,5980,5980,5980,5980,50
20231122,145700,140223030,5980,5980,5980,5980,0
20231122,145600,140223030,5980,5980,5980,5980,0
20231122,145500,140223030,5980,5980,5980,5980,1
20231122,145400,140217050,5990,5990,5990,5980,4020
20231122,145300,116156750,6010,6010,6010,6010,0
20231122,145200,116156750,6010,6010,6010,6010,0
20231122,145100,116156750,6010,6010,6010,6010,1
20231122,145000,116150740,5990,5990,5990,5990,0
20231122,144900,116150740,5990,5990,5990,5990,714
20231122,144800,111873880,6000,6000,6000,6000,10
20231122,144700,111813880,6000,6000,6000,6000,10
20231122,144600,111753880,6000,6000,6000,6000,170
20231122,144500,110733880,5990,5990,5990,5990,100
20231122,144400,110134880,6010,6000,6010,6000,45
20231122,144300,109864870,6010,6010,6010,6010,50
20231122,144200,109564370,6010,6010,6010,6010,2
20231122,144100,109552350,6000,6000,6000,6000,0
20231122,144000,109552350,6000,6000,6000,6000,0
20231122,143900,109552350,6000,6000,6000,6000,1
20231122,143800,109546350,6010,6010,6010,6010,1
20231122,143700,109540340,5990,5990,5990,5990,0
20231122,143600,109540340,5990,5990,5990,5990,9
20231122,143500,109486430,6010,6010,6010,6010,0
20231122,143400,109486430,6010,6010,6010,6010,0
20231122,143300,109486430,6010,6010,6010,6010,0
20231122,143200,109486430,6010,6010,6010,6010,16
20231122,143100,109390270,5990,5990,5990,5990,0
20231122,143000,109390270,5990,5990,5990,5990,18
20231122,142900,109282450,6010,6010,6010,6010,0
20231122,142800,109282450,6010,6010,6010,6010,1
20231122,142700,109276440,6000,6000,6000,6000,30
20231122,142600,109096440,6010,6010,6010,6010,0
20231122,142500,109096440,6010,6010,6010,6010,0
20231122,142400,109096440,6010,6010,6010,6010,0
20231122,142300,109096440,6010,6010,6010,6010,0
20231122,142200,109096440,6010,6010,6010,6010,0
20231122,142100,109096440,6010,6010,6010,6010,0
20231122,142000,109096440,6010,6010,6010,6010,0
20231122,141900,109096440,6010,6010,6010,6010,0
20231122,141800,109096440,6010,6010,6010,6010,9
20231122,141700,109042350,6010,6010,6010,6010,83
20231122,141600,108543520,6010,6010,6010,6010,0
20231122,141500,108543520,6010,6010,6010,6010,0
20231122,141400,108543520,6010,6010,6010,6010,1
20231122,141300,108537510,6000,6000,6000,6000,0
20231122,141200,108537510,6000,6000,6000,6000,0
20231122,141100,108537510,6000,5990,6000,5990,430
20231122,141000,105961510,5990,5990,6000,5990,30
20231122,140900,105781610,5990,5990,5990,5990,0
20231122,140800,105781610,5990,6000,6000,5990,500
20231122,140700,102783240,6000,6000,6000,6000,500
20231122,140600,99783240,6020,6010,6020,6000,870
20231122,140500,94561520,6010,6010,6010,6010,0
20231122,140400,94561520,6010,6010,6010,6010,0
20231122,140300,94561520,6010,6010,6010,6010,5
20231122,140200,94531470,6020,6020,6020,6020,5
20231122,140100,94501370,6020,6020,6020,6020,0
20231122,140000,94501370,6020,6020,6020,6020,0
20231122,135900,94501370,6020,6020,6020,6020,1
20231122,135800,94495350,6010,6020,6020,6010,33
20231122,135700,94296920,6030,6030,6030,6030,0
20231122,135600,94296920,6030,6030,6030,6030,0
20231122,135500,94296920,6030,6010,6030,6010,2
20231122,135400,94284880,6030,6030,6030,6030,1
20231122,135300,94278850,6030,6030,6030,6030,0
20231122,135200,94278850,6030,6030,6030,6030,0
20231122,135100,94278850,6030,6030,6030,6030,0
20231122,135000,94278850,6030,6030,6030,6030,0
20231122,134900,94278850,6030,6030,6030,6030,20
20231122,134800,94158250,6000,6000,6000,6000,0
20231122,134700,94158250,6000,6000,6000,6000,100
20231122,134600,93558250,6000,6020,6020,6000,664
20231122,134500,89565760,6040,6040,6040,6040,0
20231122,134400,89565760,6040,6040,6040,6040,1
20231122,134300,89559720,6040,6040,6040,6040,0
20231122,134200,89559720,6040,6040,6040,6040,0
20231122,134100,89559720,6040,6040,6040,6040,10
20231122,134000,89499320,6040,6040,6040,6040,0
20231122,133900,89499320,6040,6030,6040,6030,502
20231122,133800,86470640,6030,6030,6030,6030,0
20231122,133700,86470640,6030,6030,6030,6030,0
20231122,133600,86470640,6030,6030,6030,6030,0
20231122,133500,86470640,6030,6030,6030,6030,0
20231122,133400,86470640,6030,6030,6030,6030,0
20231122,133300,86470640,6030,6030,6030,6030,0
20231122,133200,86470640,6030,6030,6030,6030,0
20231122,133100,86470640,6030,6030,6030,6030,175
20231122,133000,85415390,6030,6030,6030,6030,0
20231122,132900,85415390,6030,6030,6030,6030,5
20231122,132800,85385240,6030,6030,6030,6030,0
20231122,132700,85385240,6030,6030,6030,6030,258
20231122,132600,83829500,6030,6030,6030,6030,110
20231122,132500,83166200,6030,6030,6030,6030,0
20231122,132400,83166200,6030,6030,6030,6030,0
20231122,132300,83166200,6030,6030,6030,6030,0
20231122,132200,83166200,6030,6030,6030,6030,0
20231122,132100,83166200,6030,6030,6030,6030,15
20231122,132000,83075750,6010,6020,6020,6010,7
20231122,131900,83033650,6030,6030,6030,6030,0
20231122,131800,83033650,6030,6030,6030,6030,1
20231122,131700,83027620,6030,6030,6030,6030,0
20231122,131600,83027620,6030,6030,6030,6030,4
20231122,131500,83003500,6030,6030,6030,6030,0
20231122,131400,83003500,6030,6030,6030,6030,0
20231122,131300,83003500,6030,6030,6030,6030,0
20231122,131200,83003500,6030,6030,6030,6030,0
20231122,131100,83003500,6030,6030,6030,6030,1
20231122,131000,82997470,6010,6010,6010,6010,20
20231122,130900,82877270,6020,6020,6020,6020,0
20231122,130800,82877270,6020,6020,6020,6020,0
20231122,130700,82877270,6020,6020,6020,6020,0
20231122,130600,82877270,6020,6020,6020,6020,0
20231122,130500,82877270,6020,6020,6020,6020,65
20231122,130400,82485970,6020,6020,6020,6020,24
20231122,130300,82341490,6020,6020,6020,6020,99
20231122,130200,81745510,6020,6020,6020,6020,0
20231122,130100,81745510,6020,6020,6020,6020,0
20231122,130000,81745510,6020,6020,6020,6020,8
20231122,125900,81697350,6020,6020,6020,6020,2
20231122,125800,81685310,6010,6010,6010,6010,0
20231122,125700,81685310,6010,6010,6010,6010,0
20231122,125600,81685310,6010,6010,6010,6010,0
20231122,125500,81685310,6010,6010,6010,6010,17
20231122,125400,81583140,6010,6010,6010,6010,0
20231122,125300,81583140,6010,6010,6010,6010,0
20231122,125200,81583140,6010,6010,6010,6010,0
20231122,125100,81583140,6010,6020,6020,6010,105
20231122,125000,80952040,6010,6010,6010,6010,0
20231122,124900,80952040,6010,6010,6010,6010,95
20231122,124800,80381090,6010,6010,6010,6010,0
20231122,124700,80381090,6010,6010,6010,6010,0
20231122,124600,80381090,6010,6010,6010,6010,0
20231122,124500,80381090,6010,6010,6010,6010,0
20231122,124400,80381090,6010,6010,6010,6010,100
20231122,124300,79780090,6000,6000,6000,6000,0
20231122,124200,79780090,6000,6000,6000,6000,0
20231122,124100,79780090,6000,6000,6000,6000,0
20231122,124000,79780090,6000,6000,6000,6000,0
20231122,123900,79780090,6000,6000,6000,6000,8
20231122,123800,79732090,6000,6000,6000,6000,257
20231122,123700,78190090,6000,6000,6000,6000,0
20231122,123600,78190090,6000,6000,6000,6000,1
20231122,123500,78184090,6000,6000,6000,6000,71
20231122,123400,77758090,5990,5990,5990,5990,0
20231122,123300,77758090,5990,5990,5990,5990,0
20231122,123200,77758090,5990,5990,5990,5990,0
20231122,123100,77758090,5990,5990,5990,5990,0
20231122,123000,77758090,5990,5990,5990,5990,0
20231122,122900,77758090,5990,5990,5990,5990,0
20231122,122800,77758090,5990,5990,5990,5990,7
20231122,122700,77716160,6010,6010,6010,6010,49
20231122,122600,77421670,6010,6010,6010,6010,2
20231122,122500,77409650,6010,6010,6010,6010,0
20231122,122400,77409650,6010,6000,6010,6000,3
20231122,122300,77391630,6000,6000,6000,6000,0
20231122,122200,77391630,6000,6000,6000,6000,1
20231122,122100,77385630,6010,6010,6010,6010,0
20231122,122000,77385630,6010,6010,6010,6010,0
20231122,121900,77385630,6010,6010,6010,6010,0
20231122,121800,77385630,6010,6010,6010,6010,0
20231122,121700,77385630,6010,6010,6010,6010,0
20231122,121600,77385630,6010,6010,6010,6010,24
20231122,121500,77241390,5990,5990,5990,5990,0
20231122,121400,77241390,5990,5990,5990,5990,0
20231122,121300,77241390,5990,5990,5990,5990,0
20231122,121200,77241390,5990,5990,5990,5990,15
20231122,121100,77151540,5990,5990,5990,5990,0
20231122,121000,77151540,5990,5990,5990,5990,0
20231122,120900,77151540,5990,5990,5990,5990,0
20231122,120800,77151540,5990,5990,5990,5990,0
20231122,120700,77151540,5990,5990,5990,5990,0
20231122,120600,77151540,5990,5990,5990,5990,0
20231122,120500,77151540,5990,5990,5990,5990,1
20231122,120400,77145550,6000,6000,6000,6000,0
20231122,120300,77145550,6000,6000,6000,6000,90
20231122,120200,76605550,6010,6010,6010,6010,0
20231122,120100,76605550,6010,6010,6010,6010,0
20231122,120000,76605550,6010,6010,6010,6010,0
20231122,115900,76605550,6010,6010,6010,6010,0
20231122,115800,76605550,6010,6000,6010,6000,30
20231122,115700,76425350,6010,6000,6010,6000,110
20231122,115600,75765300,6000,6000,6000,6000,0
20231122,115500,75765300,6000,6000,6000,6000,25
20231122,115400,75615300,6000,6000,6000,6000,0
20231122,115300,75615300,6000,6000,6000,6000,0
20231122,115200,75615300,6000,6000,6000,6000,0
20231122,115100,75615300,6000,6000,6000,6000,0
20231122,115000,75615300,6000,6000,6000,6000,0
20231122,114900,75615300,6000,6000,6000,6000,0
20231122,114800,75615300,6000,6000,6000,6000,0
20231122,114700,75615300,6000,6000,6000,6000,0
20231122,114600,75615300,6000,6000,6000,6000,0
20231122,114500,75615300,6000,6000,6000,6000,0
20231122,114400,75615300,6000,6000,6000,6000,0
20231122,114300,75615300,6000,6000,6000,6000,0
20231122,114200,75615300,6000,6000,6000,6000,0
20231122,114100,75615300,6000,6000,6000,6000,0
20231122,114000,75615300,6000,6000,6000,6000,0
20231122,113900,75615300,6000,6000,6000,6000,0
20231122,113800,75615300,6000,6000,6000,6000,0
20231122,113700,75615300,6000,6000,6000,6000,0
20231122,113600,75615300,6000,6000,6000,6000,0
20231122,113500,75615300,6000,6000,6000,6000,0
20231122,113400,75615300,6000,6000,6000,6000,0
20231122,113300,75615300,6000,6000,6000,6000,0
20231122,113200,75615300,6000,5990,6000,5990,140
20231122,113100,74776630,6000,6000,6000,6000,1
20231122,113000,74770630,5980,5980,5980,5980,204
20231122,112900,73550710,5980,5980,5980,5980,0
20231122,112800,73550710,5980,5980,5980,5980,0
20231122,112700,73550710,5980,5980,5980,5980,0
20231122,112600,73550710,5980,5980,5980,5980,0
20231122,112500,73550710,5980,5980,5980,5980,36
20231122,112400,73335430,5980,5980,5980,5980,0
20231122,112300,73335430,5980,5980,5980,5980,20
20231122,112200,73215830,5980,5980,5980,5980,711
20231122,112100,68964050,5980,5980,5980,5980,50
20231122,112000,68665050,5980,5980,5980,5980,0
20231122,111900,68665050,5980,5980,5980,5980,1
20231122,111800,68659070,5990,5990,5990,5990,10
20231122,111700,68599170,5990,5990,5990,5990,0
20231122,111600,68599170,5990,5990,5990,5990,1
20231122,111500,68593180,5980,5980,5980,5980,5
20231122,111400,68563280,5990,5990,5990,5990,0
20231122,111300,68563280,5990,5990,5990,5990,0
20231122,111200,68563280,5990,5990,5990,5990,0
20231122,111100,68563280,5990,5990,5990,5990,5
20231122,111000,68533330,5990,5990,5990,5990,308
20231122,110900,66688410,6000,6000,6000,6000,0
20231122,110800,66688410,6000,6000,6000,6000,1
20231122,110700,66682410,6000,6000,6000,6000,0
20231122,110600,66682410,6000,6000,6000,6000,0
20231122,110500,66682410,6000,6000,6000,6000,1
20231122,110400,66676410,6000,5990,6000,5990,8
20231122,110300,66628480,5990,5990,5990,5990,0
20231122,110200,66628480,5990,5990,5990,5990,0
20231122,110100,66628480,5990,5990,5990,5990,0
20231122,110000,66628480,5990,5990,5990,5990,0
20231122,105900,66628480,5990,5990,5990,5990,0
20231122,105800,66628480,5990,5990,5990,5990,0
20231122,105700,66628480,5990,5990,5990,5990,0
20231122,105600,66628480,5990,5990,5990,5990,4
20231122,105500,66604520,5990,5990,5990,5990,1
20231122,105400,66598530,5990,5990,5990,5990,0
20231122,105300,66598530,5990,5990,5990,5990,0
20231122,105200,66598530,5990,5990,5990,5990,0
20231122,105100,66598530,5990,5990,5990,5990,0
20231122,105000,66598530,5990,5990,5990,5990,0
20231122,104900,66598530,5990,5990,5990,5990,0
20231122,104800,66598530,5990,5990,5990,5990,400
20231122,104700,64202530,5990,5990,5990,5990,0
20231122,104600,64202530,5990,5990,5990,5990,0
20231122,104500,64202530,5990,5990,5990,5990,0
20231122,104400,64202530,5990,5990,5990,5990,0
20231122,104300,64202530,5990,5990,5990,5990,0
20231122,104200,64202530,5990,5990,5990,5990,0
20231122,104100,64202530,5990,5990,5990,5990,0
20231122,104000,64202530,5990,5990,5990,5990,0
20231122,103900,64202530,5990,5990,5990,5990,0
20231122,103800,64202530,5990,5990,5990,5990,7
20231122,103700,64160600,5990,5990,5990,5990,0
20231122,103600,64160600,5990,5990,5990,5990,0
20231122,103500,64160600,5990,5990,5990,5990,20
20231122,103400,64040800,6010,6010,6010,6010,0
20231122,103300,64040800,6010,5990,6010,5990,2
20231122,103200,64028800,5990,5990,5990,5990,0
20231122,103100,64028800,5990,5990,5990,5990,0
20231122,103000,64028800,5990,5990,5990,5990,320
20231122,102900,62112000,5980,5980,5980,5980,0
20231122,102800,62112000,5980,5980,5980,5980,0
20231122,102700,62112000,5980,5980,5980,5980,0
20231122,102600,62112000,5980,5990,5990,5980,160
20231122,102500,61153960,6000,6000,6000,6000,0
20231122,102400,61153960,6000,6000,6000,6000,0
20231122,102300,61153960,6000,6000,6000,6000,0
20231122,102200,61153960,6000,6000,6000,6000,0
20231122,102100,61153960,6000,6000,6000,6000,112
20231122,102000,60481960,6000,6000,6000,6000,0
20231122,101900,60481960,6000,6000,6000,6000,0
20231122,101800,60481960,6000,6000,6000,6000,0
20231122,101700,60481960,6000,6000,6000,6000,10
20231122,101600,60421960,6010,6010,6010,6010,5
20231122,101500,60391910,6010,6010,6010,6010,0
20231122,101400,60391910,6010,6010,6010,6010,3
20231122,101300,60373880,6020,6020,6020,6020,50
20231122,101200,60072880,6020,6020,6020,6020,1
20231122,101100,60066860,6020,6020,6020,6020,0
20231122,101000,60066860,6020,6020,6020,6020,20
20231122,100900,59946460,5990,6000,6020,5990,175
20231122,100800,58896830,5980,5980,5980,5980,260
20231122,100700,57342030,5980,5980,5980,5980,22
20231122,100600,57210470,5980,5980,5980,5980,0
20231122,100500,57210470,5980,5980,5980,5980,55
20231122,100400,56881570,5980,5980,5980,5980,110
20231122,100300,56223770,6010,6010,6010,6010,0
20231122,100200,56223770,6010,6010,6010,6010,0
20231122,100100,56223770,6010,6010,6010,6010,0
20231122,100000,56223770,6010,5990,6010,5980,446
20231122,095900,53555150,5990,5990,5990,5990,2003
20231122,095800,41557180,6000,6000,6000,6000,13
20231122,095700,41479180,6000,6000,6000,6000,0
20231122,095600,41479180,6000,6000,6000,6000,103
20231122,095500,40861180,6000,6010,6010,6000,1613
20231122,095400,31182670,6010,6010,6010,6010,0
20231122,095300,31182670,6010,6010,6010,6010,35
20231122,095200,30972320,6000,6000,6000,6000,0
20231122,095100,30972320,6000,6000,6000,6000,0
20231122,095000,30972320,6000,6000,6000,6000,0
20231122,094900,30972320,6000,6000,6000,6000,0
20231122,094800,30972320,6000,6010,6010,6000,2395
20231122,094700,16594760,6010,6010,6010,6010,0
20231122,094600,16594760,6010,6010,6010,6010,8
20231122,094500,16546680,6020,6020,6020,6020,0
20231122,094400,16546680,6020,6020,6020,6020,0
20231122,094300,16546680,6020,6020,6020,6020,0
20231122,094200,16546680,6020,6020,6020,6020,0
20231122,094100,16546680,6020,6020,6020,6020,0
20231122,094000,16546680,6020,6020,6020,6020,0
20231122,093900,16546680,6020,6020,6020,6020,0
20231122,093800,16546680,6020,6020,6020,6020,35
20231122,093700,16335980,6020,6020,6020,6020,20
20231122,093600,16215580,6010,6010,6010,6010,695
20231122,093500,12038630,6010,6010,6010,6010,0
20231122,093400,12038630,6010,6010,6010,6010,0
20231122,093300,12038630,6010,6010,6010,6010,0
20231122,093200,12038630,6010,6010,6010,6010,7
20231122,093100,11996560,6020,6020,6020,6020,12
20231122,093000,11924320,6020,6020,6020,6020,221
20231122,092900,10593900,6020,6030,6030,6020,104
20231122,092800,9967070,6030,6030,6030,6030,0
20231122,092700,9967070,6030,6030,6030,6030,2
20231122,092600,9955010,6030,6030,6030,6030,500
20231122,092500,6940010,6030,6030,6030,6030,1
20231122,092400,6933980,6010,6010,6010,6010,0
20231122,092300,6933980,6010,6010,6010,6010,0
20231122,092200,6933980,6010,6020,6020,6010,23
20231122,092100,6795530,6020,6020,6020,6020,7
20231122,092000,6753390,6010,6010,6010,6010,0
20231122,091900,6753390,6010,6010,6010,6010,0
20231122,091800,6753390,6010,6010,6010,6010,0
20231122,091700,6753390,6010,6010,6010,6010,0
20231122,091600,6753390,6010,6010,6010,6010,16
20231122,091500,6657230,6030,6030,6030,6030,0
20231122,091400,6657230,6030,6030,6030,6030,0
20231122,091300,6657230,6030,6010,6030,6010,5
20231122,091200,6627100,6030,6010,6030,6010,163
20231122,091100,5647430,5990,5990,5990,5990,0
20231122,091000,5647430,5990,5990,5990,5990,0
20231122,090900,5647430,5990,5990,5990,5990,0
20231122,090800,5647430,5990,6000,6000,5990,224
20231122,090700,4303500,6010,6010,6010,6010,50
20231122,090600,4003000,6010,6010,6010,6010,14
20231122,090500,3918860,6000,6000,6000,6000,0
20231122,090400,3918860,6000,6000,6000,6000,1
20231122,090300,3912860,6000,6000,6000,6000,10
20231122,090200,3852860,5990,5990,5990,5990,234
20231122,090100,2451200,6000,6000,6000,6000,0
20231122,090000,2451200,6000,6030,6030,6000,408