KissMeData/080470/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,195100,17343180,5260,5260,5260,5260,7
20231124,195000,17343180,5260,5260,5260,5260,0
20231124,194900,17343180,5260,5260,5260,5260,0
20231124,194800,17343180,5260,5260,5260,5260,0
20231124,194700,17343180,5260,5260,5260,5260,0
20231124,194600,17343180,5260,5260,5260,5260,0
20231124,194500,17343180,5260,5260,5260,5260,0
20231124,194400,17343180,5260,5260,5260,5260,0
20231124,194300,17343180,5260,5260,5260,5260,0
20231124,194200,17343180,5260,5260,5260,5260,0
20231124,194100,17343180,5260,5260,5260,5260,0
20231124,194000,17343180,5260,5260,5260,5260,0
20231124,193900,17343180,5260,5260,5260,5260,0
20231124,193800,17343180,5260,5260,5260,5260,0
20231124,193700,17343180,5260,5260,5260,5260,0
20231124,193600,17343180,5260,5260,5260,5260,0
20231124,193500,17343180,5260,5260,5260,5260,0
20231124,193400,17343180,5260,5260,5260,5260,0
20231124,193300,17343180,5260,5260,5260,5260,0
20231124,193200,17343180,5260,5260,5260,5260,0
20231124,193100,17343180,5260,5260,5260,5260,0
20231124,193000,17343180,5260,5260,5260,5260,0
20231124,192900,17343180,5260,5260,5260,5260,0
20231124,192800,17343180,5260,5260,5260,5260,0
20231124,192700,17343180,5260,5260,5260,5260,0
20231124,192600,17343180,5260,5260,5260,5260,0
20231124,192500,17343180,5260,5260,5260,5260,0
20231124,192400,17343180,5260,5260,5260,5260,0
20231124,192300,17343180,5260,5260,5260,5260,0
20231124,192200,17343180,5260,5260,5260,5260,0
20231124,192100,17343180,5260,5260,5260,5260,7
20231124,192000,17343180,5260,5260,5260,5260,0
20231124,191900,17343180,5260,5260,5260,5260,0
20231124,191800,17343180,5260,5260,5260,5260,0
20231124,191700,17343180,5260,5260,5260,5260,0
20231124,191600,17343180,5260,5260,5260,5260,0
20231124,191500,17343180,5260,5260,5260,5260,0
20231124,191400,17343180,5260,5260,5260,5260,0
20231124,191300,17343180,5260,5260,5260,5260,0
20231124,191200,17343180,5260,5260,5260,5260,0
20231124,191100,17343180,5260,5260,5260,5260,0
20231124,191000,17343180,5260,5260,5260,5260,0
20231124,190900,17343180,5260,5260,5260,5260,0
20231124,190800,17343180,5260,5260,5260,5260,0
20231124,190700,17343180,5260,5260,5260,5260,0
20231124,190600,17343180,5260,5260,5260,5260,0
20231124,190500,17343180,5260,5260,5260,5260,0
20231124,190400,17343180,5260,5260,5260,5260,0
20231124,190300,17343180,5260,5260,5260,5260,0
20231124,190200,17343180,5260,5260,5260,5260,0
20231124,190100,17343180,5260,5260,5260,5260,0
20231124,190000,17343180,5260,5260,5260,5260,0
20231124,185900,17343180,5260,5260,5260,5260,0
20231124,185800,17343180,5260,5260,5260,5260,0
20231124,185700,17343180,5260,5260,5260,5260,0
20231124,185600,17343180,5260,5260,5260,5260,0
20231124,185500,17343180,5260,5260,5260,5260,0
20231124,185400,17343180,5260,5260,5260,5260,0
20231124,185300,17343180,5260,5260,5260,5260,0
20231124,185200,17343180,5260,5260,5260,5260,0
20231124,185100,17343180,5260,5260,5260,5260,7
20231124,185000,17343180,5260,5260,5260,5260,0
20231124,184900,17343180,5260,5260,5260,5260,0
20231124,184800,17343180,5260,5260,5260,5260,0
20231124,184700,17343180,5260,5260,5260,5260,0
20231124,184600,17343180,5260,5260,5260,5260,0
20231124,184500,17343180,5260,5260,5260,5260,0
20231124,184400,17343180,5260,5260,5260,5260,0
20231124,184300,17343180,5260,5260,5260,5260,0
20231124,184200,17343180,5260,5260,5260,5260,0
20231124,184100,17343180,5260,5260,5260,5260,0
20231124,184000,17343180,5260,5260,5260,5260,0
20231124,183900,17343180,5260,5260,5260,5260,0
20231124,183800,17343180,5260,5260,5260,5260,0
20231124,183700,17343180,5260,5260,5260,5260,0
20231124,183600,17343180,5260,5260,5260,5260,0
20231124,183500,17343180,5260,5260,5260,5260,0
20231124,183400,17343180,5260,5260,5260,5260,0
20231124,183300,17343180,5260,5260,5260,5260,0
20231124,183200,17343180,5260,5260,5260,5260,0
20231124,183100,17343180,5260,5260,5260,5260,0
20231124,183000,17343180,5260,5260,5260,5260,0
20231124,182900,17343180,5260,5260,5260,5260,0
20231124,182800,17343180,5260,5260,5260,5260,0
20231124,182700,17343180,5260,5260,5260,5260,0
20231124,182600,17343180,5260,5260,5260,5260,0
20231124,182500,17343180,5260,5260,5260,5260,0
20231124,182400,17343180,5260,5260,5260,5260,0
20231124,182300,17343180,5260,5260,5260,5260,0
20231124,182200,17343180,5260,5260,5260,5260,0
20231124,182100,17343180,5260,5260,5260,5260,7
20231124,182000,17343180,5260,5260,5260,5260,0
20231124,181900,17343180,5260,5260,5260,5260,0
20231124,181800,17343180,5260,5260,5260,5260,0
20231124,181700,17343180,5260,5260,5260,5260,0
20231124,181600,17343180,5260,5260,5260,5260,0
20231124,181500,17343180,5260,5260,5260,5260,0
20231124,181400,17343180,5260,5260,5260,5260,0
20231124,181300,17343180,5260,5260,5260,5260,0
20231124,181200,17343180,5260,5260,5260,5260,0
20231124,181100,17343180,5260,5260,5260,5260,0
20231124,181000,17343180,5260,5260,5260,5260,0
20231124,180900,17343180,5260,5260,5260,5260,0
20231124,180800,17343180,5260,5260,5260,5260,0
20231124,180700,17343180,5260,5260,5260,5260,0
20231124,180600,17343180,5260,5260,5260,5260,0
20231124,180500,17343180,5260,5260,5260,5260,0
20231124,180400,17343180,5260,5260,5260,5260,0
20231124,180300,17343180,5260,5260,5260,5260,0
20231124,180200,17343180,5260,5260,5260,5260,0
20231124,180100,17343180,5260,5260,5260,5260,0
20231124,180000,17343180,5260,5260,5260,5260,0
20231124,175900,17343180,5260,5260,5260,5260,0
20231124,175800,17343180,5260,5260,5260,5260,0
20231124,175700,17343180,5260,5260,5260,5260,0
20231124,175600,17343180,5260,5260,5260,5260,0
20231124,175500,17343180,5260,5260,5260,5260,0
20231124,175400,17343180,5260,5260,5260,5260,0
20231124,175300,17343180,5260,5260,5260,5260,0
20231124,175200,17343180,5260,5260,5260,5260,0
20231124,175100,17343180,5260,5260,5260,5260,7
20231124,175000,17343180,5260,5260,5260,5260,0
20231124,174900,17343180,5260,5260,5260,5260,0
20231124,174800,17343180,5260,5260,5260,5260,0
20231124,174700,17343180,5260,5260,5260,5260,0
20231124,174600,17343180,5260,5260,5260,5260,0
20231124,174500,17343180,5260,5260,5260,5260,0
20231124,174400,17343180,5260,5260,5260,5260,0
20231124,174300,17343180,5260,5260,5260,5260,0
20231124,174200,17343180,5260,5260,5260,5260,0
20231124,174100,17343180,5260,5260,5260,5260,0
20231124,174000,17343180,5260,5260,5260,5260,0
20231124,173900,17343180,5260,5260,5260,5260,0
20231124,173800,17343180,5260,5260,5260,5260,0
20231124,173700,17343180,5260,5260,5260,5260,0
20231124,173600,17343180,5260,5260,5260,5260,0
20231124,173500,17343180,5260,5260,5260,5260,0
20231124,173400,17343180,5260,5260,5260,5260,0
20231124,173300,17343180,5260,5260,5260,5260,0
20231124,173200,17343180,5260,5260,5260,5260,0
20231124,173100,17343180,5260,5260,5260,5260,0
20231124,173000,17343180,5260,5260,5260,5260,0
20231124,172900,17343180,5260,5260,5260,5260,0
20231124,172800,17343180,5260,5260,5260,5260,0
20231124,172700,17343180,5260,5260,5260,5260,0
20231124,172600,17343180,5260,5260,5260,5260,0
20231124,172500,17343180,5260,5260,5260,5260,0
20231124,172400,17343180,5260,5260,5260,5260,0
20231124,172300,17343180,5260,5260,5260,5260,0
20231124,172200,17343180,5260,5260,5260,5260,0
20231124,172100,17343180,5260,5260,5260,5260,7
20231124,172000,17343180,5260,5260,5260,5260,0
20231124,171900,17343180,5260,5260,5260,5260,0
20231124,171800,17343180,5260,5260,5260,5260,0
20231124,171700,17343180,5260,5260,5260,5260,0
20231124,171600,17343180,5260,5260,5260,5260,0
20231124,171500,17343180,5260,5260,5260,5260,0
20231124,171400,17343180,5260,5260,5260,5260,0
20231124,171300,17343180,5260,5260,5260,5260,0
20231124,171200,17343180,5260,5260,5260,5260,0
20231124,171100,17343180,5260,5260,5260,5260,0
20231124,171000,17343180,5260,5260,5260,5260,0
20231124,170900,17343180,5260,5260,5260,5260,0
20231124,170800,17343180,5260,5260,5260,5260,0
20231124,170700,17343180,5260,5260,5260,5260,0
20231124,170600,17343180,5260,5260,5260,5260,0
20231124,170500,17343180,5260,5260,5260,5260,0
20231124,170400,17343180,5260,5260,5260,5260,0
20231124,170300,17343180,5260,5260,5260,5260,0
20231124,170200,17343180,5260,5260,5260,5260,0
20231124,170100,17343180,5260,5260,5260,5260,0
20231124,170000,17343180,5260,5260,5260,5260,0
20231124,165900,17343180,5260,5260,5260,5260,0
20231124,165800,17343180,5260,5260,5260,5260,0
20231124,165700,17343180,5260,5260,5260,5260,0
20231124,165600,17343180,5260,5260,5260,5260,0
20231124,165500,17343180,5260,5260,5260,5260,0
20231124,165400,17343180,5260,5260,5260,5260,0
20231124,165300,17343180,5260,5260,5260,5260,0
20231124,165200,17343180,5260,5260,5260,5260,0
20231124,165100,17343180,5260,5260,5260,5260,7
20231124,165000,17343180,5260,5260,5260,5260,0
20231124,164900,17343180,5260,5260,5260,5260,0
20231124,164800,17343180,5260,5260,5260,5260,0
20231124,164700,17343180,5260,5260,5260,5260,0
20231124,164600,17343180,5260,5260,5260,5260,0
20231124,164500,17343180,5260,5260,5260,5260,0
20231124,164400,17343180,5260,5260,5260,5260,0
20231124,164300,17343180,5260,5260,5260,5260,0
20231124,164200,17343180,5260,5260,5260,5260,0
20231124,164100,17343180,5260,5260,5260,5260,0
20231124,164000,17343180,5260,5260,5260,5260,0
20231124,163900,17343180,5260,5260,5260,5260,0
20231124,163800,17343180,5260,5260,5260,5260,0
20231124,163700,17343180,5260,5260,5260,5260,0
20231124,163600,17343180,5260,5260,5260,5260,0
20231124,163500,17343180,5260,5260,5260,5260,0
20231124,163400,17343180,5260,5260,5260,5260,0
20231124,163300,17343180,5260,5260,5260,5260,0
20231124,163200,17343180,5260,5260,5260,5260,0
20231124,163100,17343180,5260,5260,5260,5260,0
20231124,163000,17343180,5260,5260,5260,5260,0
20231124,162900,17343180,5260,5260,5260,5260,0
20231124,162800,17343180,5260,5260,5260,5260,0
20231124,162700,17343180,5260,5260,5260,5260,0
20231124,162600,17343180,5260,5260,5260,5260,0
20231124,162500,17343180,5260,5260,5260,5260,0
20231124,162400,17343180,5260,5260,5260,5260,0
20231124,162300,17343180,5260,5260,5260,5260,0
20231124,162200,17343180,5260,5260,5260,5260,0
20231124,162100,17343180,5260,5260,5260,5260,7
20231124,162000,17343180,5260,5260,5260,5260,0
20231124,161900,17343180,5260,5260,5260,5260,0
20231124,161800,17343180,5260,5260,5260,5260,0
20231124,161700,17343180,5260,5260,5260,5260,0
20231124,161600,17343180,5260,5260,5260,5260,0
20231124,161500,17343180,5260,5260,5260,5260,0
20231124,161400,17343180,5260,5260,5260,5260,0
20231124,161300,17343180,5260,5260,5260,5260,0
20231124,161200,17343180,5260,5260,5260,5260,0
20231124,161100,17343180,5260,5260,5260,5260,0
20231124,161000,17343180,5260,5260,5260,5260,0
20231124,160900,17343180,5260,5260,5260,5260,0
20231124,160800,17343180,5260,5260,5260,5260,0
20231124,160700,17343180,5260,5260,5260,5260,0
20231124,160600,17343180,5260,5260,5260,5260,0
20231124,160500,17343180,5260,5260,5260,5260,0
20231124,160400,17343180,5260,5260,5260,5260,0
20231124,160300,17343180,5260,5260,5260,5260,0
20231124,160200,17343180,5260,5260,5260,5260,0
20231124,160100,17343180,5260,5260,5260,5260,0
20231124,160000,17343180,5260,5260,5260,5260,0
20231124,155900,17343180,5260,5260,5260,5260,0
20231124,155800,17343180,5260,5260,5260,5260,0
20231124,155700,17343180,5260,5260,5260,5260,0
20231124,155600,17343180,5260,5260,5260,5260,0
20231124,155500,17343180,5260,5260,5260,5260,0
20231124,155400,17343180,5260,5260,5260,5260,0
20231124,155300,17343180,5260,5260,5260,5260,0
20231124,155200,17343180,5260,5260,5260,5260,0
20231124,155100,17343180,5260,5260,5260,5260,7
20231124,155000,17343180,5260,5260,5260,5260,0
20231124,154900,17343180,5260,5260,5260,5260,0
20231124,154800,17343180,5260,5260,5260,5260,0
20231124,154700,17343180,5260,5260,5260,5260,0
20231124,154600,17343180,5260,5260,5260,5260,0
20231124,154500,17343180,5260,5260,5260,5260,0
20231124,154400,17343180,5260,5260,5260,5260,0
20231124,154300,17343180,5260,5260,5260,5260,0
20231124,154200,17343180,5260,5260,5260,5260,0
20231124,154100,17343180,5260,5260,5260,5260,0
20231124,154000,17343180,5260,5260,5260,5260,0
20231124,153900,17343180,5260,5260,5260,5260,0
20231124,153800,17343180,5260,5260,5260,5260,0
20231124,153700,17343180,5260,5260,5260,5260,0
20231124,153600,17343180,5260,5260,5260,5260,0
20231124,153500,17343180,5260,5260,5260,5260,0
20231124,153400,17343180,5260,5260,5260,5260,0
20231124,153300,17343180,5260,5260,5260,5260,0
20231124,153200,17343180,5260,5260,5260,5260,0
20231124,153100,17343180,5260,5260,5260,5260,0
20231124,153000,17343180,5260,5260,5260,5260,7
20231124,152900,17306360,5260,5260,5260,5260,0
20231124,152800,17306360,5260,5260,5260,5260,0
20231124,152700,17306360,5260,5260,5260,5260,0
20231124,152600,17306360,5260,5260,5260,5260,0
20231124,152500,17306360,5260,5260,5260,5260,0
20231124,152400,17306360,5260,5260,5260,5260,0
20231124,152300,17306360,5260,5260,5260,5260,0
20231124,152200,17306360,5260,5260,5260,5260,0
20231124,152100,17306360,5260,5260,5260,5260,0
20231124,152000,17306360,5260,5260,5260,5260,0
20231124,151900,17306360,5260,5260,5260,5260,0
20231124,151800,17306360,5260,5260,5260,5260,0
20231124,151700,17306360,5260,5260,5260,5260,0
20231124,151600,17306360,5260,5260,5260,5260,0
20231124,151500,17306360,5260,5230,5260,5230,84
20231124,151400,16866890,5230,5230,5230,5230,1
20231124,151300,16861660,5210,5210,5210,5210,0
20231124,151200,16861660,5210,5240,5240,5210,140
20231124,151100,16130460,5250,5250,5250,5250,0
20231124,151000,16130460,5250,5250,5250,5250,1
20231124,150900,16125210,5240,5240,5240,5240,0
20231124,150800,16125210,5240,5240,5240,5240,0
20231124,150700,16125210,5240,5240,5240,5240,0
20231124,150600,16125210,5240,5240,5240,5240,1
20231124,150500,16119970,5240,5250,5250,5240,29
20231124,150400,15967730,5250,5250,5250,5250,0
20231124,150300,15967730,5250,5250,5250,5250,1
20231124,150200,15962480,5250,5250,5250,5250,0
20231124,150100,15962480,5250,5250,5250,5250,0
20231124,150000,15962480,5250,5250,5250,5250,0
20231124,145900,15962480,5250,5250,5250,5250,14
20231124,145800,15888980,5250,5250,5250,5250,0
20231124,145700,15888980,5250,5250,5250,5250,0
20231124,145600,15888980,5250,5250,5250,5250,0
20231124,145500,15888980,5250,5250,5250,5250,0
20231124,145400,15888980,5250,5250,5250,5250,0
20231124,145300,15888980,5250,5250,5250,5250,0
20231124,145200,15888980,5250,5250,5250,5250,0
20231124,145100,15888980,5250,5250,5250,5250,0
20231124,145000,15888980,5250,5250,5250,5250,0
20231124,144900,15888980,5250,5250,5250,5250,0
20231124,144800,15888980,5250,5250,5250,5250,0
20231124,144700,15888980,5250,5250,5250,5250,29
20231124,144600,15736730,5250,5250,5250,5250,0
20231124,144500,15736730,5250,5250,5250,5250,0
20231124,144400,15736730,5250,5250,5250,5250,0
20231124,144300,15736730,5250,5250,5250,5250,0
20231124,144200,15736730,5250,5250,5250,5250,0
20231124,144100,15736730,5250,5250,5250,5250,0
20231124,144000,15736730,5250,5250,5250,5250,0
20231124,143900,15736730,5250,5250,5250,5250,0
20231124,143800,15736730,5250,5250,5250,5250,0
20231124,143700,15736730,5250,5250,5250,5250,0
20231124,143600,15736730,5250,5250,5250,5250,0
20231124,143500,15736730,5250,5250,5250,5250,0
20231124,143400,15736730,5250,5250,5250,5250,0
20231124,143300,15736730,5250,5250,5250,5250,0
20231124,143200,15736730,5250,5250,5250,5250,0
20231124,143100,15736730,5250,5250,5250,5250,0
20231124,143000,15736730,5250,5250,5250,5250,0
20231124,142900,15736730,5250,5250,5250,5250,0
20231124,142800,15736730,5250,5250,5250,5250,0
20231124,142700,15736730,5250,5250,5250,5250,0
20231124,142600,15736730,5250,5250,5250,5250,0
20231124,142500,15736730,5250,5250,5250,5250,0
20231124,142400,15736730,5250,5250,5250,5250,0
20231124,142300,15736730,5250,5250,5250,5250,0
20231124,142200,15736730,5250,5260,5260,5250,37
20231124,142100,15542220,5260,5260,5260,5260,0
20231124,142000,15542220,5260,5260,5260,5260,1
20231124,141900,15536960,5250,5250,5250,5250,0
20231124,141800,15536960,5250,5250,5250,5250,0
20231124,141700,15536960,5250,5250,5250,5250,0
20231124,141600,15536960,5250,5250,5250,5250,0
20231124,141500,15536960,5250,5250,5250,5250,0
20231124,141400,15536960,5250,5250,5250,5250,0
20231124,141300,15536960,5250,5250,5250,5250,0
20231124,141200,15536960,5250,5250,5250,5250,0
20231124,141100,15536960,5250,5250,5250,5250,0
20231124,141000,15536960,5250,5250,5250,5250,0
20231124,140900,15536960,5250,5250,5250,5250,0
20231124,140800,15536960,5250,5250,5250,5250,0
20231124,140700,15536960,5250,5250,5250,5250,0
20231124,140600,15536960,5250,5250,5250,5250,0
20231124,140500,15536960,5250,5250,5250,5250,0
20231124,140400,15536960,5250,5250,5250,5250,0
20231124,140300,15536960,5250,5250,5250,5250,0
20231124,140200,15536960,5250,5250,5250,5250,0
20231124,140100,15536960,5250,5250,5250,5250,0
20231124,140000,15536960,5250,5250,5250,5250,0
20231124,135900,15536960,5250,5250,5250,5250,0
20231124,135800,15536960,5250,5250,5250,5250,0
20231124,135700,15536960,5250,5250,5250,5250,0
20231124,135600,15536960,5250,5250,5250,5250,0
20231124,135500,15536960,5250,5250,5250,5250,0
20231124,135400,15536960,5250,5250,5250,5250,0
20231124,135300,15536960,5250,5250,5250,5250,0
20231124,135200,15536960,5250,5250,5250,5250,0
20231124,135100,15536960,5250,5250,5250,5250,0
20231124,135000,15536960,5250,5250,5250,5250,0
20231124,134900,15536960,5250,5250,5250,5250,0
20231124,134800,15536960,5250,5250,5250,5250,0
20231124,134700,15536960,5250,5250,5250,5250,0
20231124,134600,15536960,5250,5250,5250,5250,0
20231124,134500,15536960,5250,5250,5250,5250,0
20231124,134400,15536960,5250,5250,5250,5250,0
20231124,134300,15536960,5250,5250,5250,5250,0
20231124,134200,15536960,5250,5250,5250,5250,0
20231124,134100,15536960,5250,5250,5250,5250,0
20231124,134000,15536960,5250,5250,5250,5250,0
20231124,133900,15536960,5250,5250,5250,5250,0
20231124,133800,15536960,5250,5250,5250,5250,0
20231124,133700,15536960,5250,5250,5250,5250,0
20231124,133600,15536960,5250,5250,5250,5250,0
20231124,133500,15536960,5250,5250,5250,5250,0
20231124,133400,15536960,5250,5250,5250,5250,0
20231124,133300,15536960,5250,5250,5250,5250,0
20231124,133200,15536960,5250,5250,5250,5250,0
20231124,133100,15536960,5250,5250,5250,5250,0
20231124,133000,15536960,5250,5250,5250,5250,0
20231124,132900,15536960,5250,5250,5250,5250,0
20231124,132800,15536960,5250,5250,5250,5250,0
20231124,132700,15536960,5250,5250,5250,5250,0
20231124,132600,15536960,5250,5250,5250,5250,0
20231124,132500,15536960,5250,5250,5250,5250,0
20231124,132400,15536960,5250,5250,5250,5250,0
20231124,132300,15536960,5250,5250,5250,5250,0
20231124,132200,15536960,5250,5250,5250,5250,0
20231124,132100,15536960,5250,5250,5250,5250,0
20231124,132000,15536960,5250,5250,5250,5250,0
20231124,131900,15536960,5250,5250,5250,5250,0
20231124,131800,15536960,5250,5250,5250,5250,0
20231124,131700,15536960,5250,5250,5250,5250,0
20231124,131600,15536960,5250,5250,5250,5250,2
20231124,131500,15526460,5260,5260,5260,5260,0
20231124,131400,15526460,5260,5260,5260,5260,0
20231124,131300,15526460,5260,5260,5260,5260,0
20231124,131200,15526460,5260,5260,5260,5260,0
20231124,131100,15526460,5260,5260,5260,5260,0
20231124,131000,15526460,5260,5260,5260,5260,0
20231124,130900,15526460,5260,5260,5260,5260,0
20231124,130800,15526460,5260,5260,5260,5260,0
20231124,130700,15526460,5260,5260,5260,5260,0
20231124,130600,15526460,5260,5260,5260,5260,0
20231124,130500,15526460,5260,5260,5260,5260,0
20231124,130400,15526460,5260,5260,5260,5260,0
20231124,130300,15526460,5260,5260,5260,5260,0
20231124,130200,15526460,5260,5260,5260,5260,1
20231124,130100,15521200,5260,5260,5260,5260,0
20231124,130000,15521200,5260,5260,5260,5260,0
20231124,125900,15521200,5260,5260,5260,5260,0
20231124,125800,15521200,5260,5260,5260,5260,0
20231124,125700,15521200,5260,5260,5260,5260,0
20231124,125600,15521200,5260,5260,5260,5260,0
20231124,125500,15521200,5260,5260,5260,5260,20
20231124,125400,15416000,5260,5260,5260,5260,0
20231124,125300,15416000,5260,5260,5260,5260,0
20231124,125200,15416000,5260,5260,5260,5260,156
20231124,125100,14595440,5260,5260,5260,5260,3
20231124,125000,14579660,5240,5240,5240,5240,0
20231124,124900,14579660,5240,5240,5240,5240,25
20231124,124800,14448660,5260,5260,5260,5260,0
20231124,124700,14448660,5260,5260,5260,5260,0
20231124,124600,14448660,5260,5260,5260,5260,0
20231124,124500,14448660,5260,5260,5260,5260,0
20231124,124400,14448660,5260,5260,5260,5260,0
20231124,124300,14448660,5260,5260,5260,5260,0
20231124,124200,14448660,5260,5260,5260,5260,1
20231124,124100,14443400,5240,5240,5240,5240,0
20231124,124000,14443400,5240,5240,5240,5240,0
20231124,123900,14443400,5240,5240,5240,5240,0
20231124,123800,14443400,5240,5240,5240,5240,0
20231124,123700,14443400,5240,5240,5240,5240,0
20231124,123600,14443400,5240,5240,5240,5240,0
20231124,123500,14443400,5240,5240,5240,5240,0
20231124,123400,14443400,5240,5240,5240,5240,0
20231124,123300,14443400,5240,5240,5240,5240,0
20231124,123200,14443400,5240,5240,5240,5240,0
20231124,123100,14443400,5240,5240,5240,5240,0
20231124,123000,14443400,5240,5240,5240,5240,0
20231124,122900,14443400,5240,5240,5240,5240,0
20231124,122800,14443400,5240,5240,5240,5240,20
20231124,122700,14338600,5260,5260,5260,5260,0
20231124,122600,14338600,5260,5260,5260,5260,0
20231124,122500,14338600,5260,5260,5260,5260,0
20231124,122400,14338600,5260,5260,5260,5260,0
20231124,122300,14338600,5260,5260,5260,5260,0
20231124,122200,14338600,5260,5260,5260,5260,0
20231124,122100,14338600,5260,5260,5260,5260,0
20231124,122000,14338600,5260,5260,5260,5260,0
20231124,121900,14338600,5260,5260,5260,5260,0
20231124,121800,14338600,5260,5260,5260,5260,0
20231124,121700,14338600,5260,5260,5260,5260,0
20231124,121600,14338600,5260,5260,5260,5260,0
20231124,121500,14338600,5260,5260,5260,5260,0
20231124,121400,14338600,5260,5260,5260,5260,0
20231124,121300,14338600,5260,5260,5260,5260,0
20231124,121200,14338600,5260,5260,5260,5260,0
20231124,121100,14338600,5260,5260,5260,5260,0
20231124,121000,14338600,5260,5260,5260,5260,0
20231124,120900,14338600,5260,5250,5260,5250,88
20231124,120800,13875730,5230,5230,5230,5230,0
20231124,120700,13875730,5230,5230,5230,5230,0
20231124,120600,13875730,5230,5230,5230,5230,0
20231124,120500,13875730,5230,5230,5230,5230,0
20231124,120400,13875730,5230,5230,5230,5230,0
20231124,120300,13875730,5230,5230,5230,5230,0
20231124,120200,13875730,5230,5230,5230,5230,0
20231124,120100,13875730,5230,5230,5230,5230,35
20231124,120000,13692680,5240,5240,5240,5240,0
20231124,115900,13692680,5240,5240,5240,5240,0
20231124,115800,13692680,5240,5240,5240,5240,0
20231124,115700,13692680,5240,5240,5240,5240,0
20231124,115600,13692680,5240,5240,5240,5240,0
20231124,115500,13692680,5240,5240,5240,5240,0
20231124,115400,13692680,5240,5240,5240,5240,0
20231124,115300,13692680,5240,5240,5240,5240,58
20231124,115200,13388760,5250,5250,5250,5250,0
20231124,115100,13388760,5250,5250,5250,5250,0
20231124,115000,13388760,5250,5250,5250,5250,0
20231124,114900,13388760,5250,5250,5250,5250,0
20231124,114800,13388760,5250,5250,5250,5250,0
20231124,114700,13388760,5250,5250,5250,5250,0
20231124,114600,13388760,5250,5250,5250,5250,0
20231124,114500,13388760,5250,5250,5250,5250,0
20231124,114400,13388760,5250,5250,5250,5250,0
20231124,114300,13388760,5250,5250,5250,5250,0
20231124,114200,13388760,5250,5250,5250,5250,0
20231124,114100,13388760,5250,5250,5250,5250,0
20231124,114000,13388760,5250,5250,5250,5250,1
20231124,113900,13383510,5260,5260,5260,5260,0
20231124,113800,13383510,5260,5260,5260,5260,0
20231124,113700,13383510,5260,5260,5260,5260,0
20231124,113600,13383510,5260,5220,5260,5220,26
20231124,113500,13247030,5250,5250,5250,5250,1
20231124,113400,13241780,5260,5260,5260,5260,0
20231124,113300,13241780,5260,5260,5260,5260,0
20231124,113200,13241780,5260,5220,5260,5220,21
20231124,113100,13131550,5190,5190,5190,5190,0
20231124,113000,13131550,5190,5190,5190,5190,0
20231124,112900,13131550,5190,5190,5190,5190,0
20231124,112800,13131550,5190,5190,5190,5190,0
20231124,112700,13131550,5190,5190,5190,5190,0
20231124,112600,13131550,5190,5190,5190,5190,0
20231124,112500,13131550,5190,5190,5190,5190,0
20231124,112400,13131550,5190,5190,5190,5190,0
20231124,112300,13131550,5190,5190,5190,5190,0
20231124,112200,13131550,5190,5190,5190,5190,0
20231124,112100,13131550,5190,5190,5190,5190,0
20231124,112000,13131550,5190,5190,5190,5190,3
20231124,111900,13115980,5190,5190,5190,5190,0
20231124,111800,13115980,5190,5190,5190,5190,139
20231124,111700,12394570,5250,5250,5250,5250,0
20231124,111600,12394570,5250,5250,5250,5250,0
20231124,111500,12394570,5250,5250,5250,5250,1
20231124,111400,12389320,5210,5210,5210,5210,1
20231124,111300,12384110,5250,5250,5250,5250,0
20231124,111200,12384110,5250,5250,5250,5250,0
20231124,111100,12384110,5250,5250,5250,5250,0
20231124,111000,12384110,5250,5250,5250,5250,0
20231124,110900,12384110,5250,5250,5250,5250,0
20231124,110800,12384110,5250,5250,5250,5250,0
20231124,110700,12384110,5250,5250,5250,5250,0
20231124,110600,12384110,5250,5250,5250,5250,0
20231124,110500,12384110,5250,5250,5250,5250,0
20231124,110400,12384110,5250,5250,5250,5250,0
20231124,110300,12384110,5250,5250,5250,5250,0
20231124,110200,12384110,5250,5250,5250,5250,0
20231124,110100,12384110,5250,5250,5250,5250,0
20231124,110000,12384110,5250,5250,5250,5250,0
20231124,105900,12384110,5250,5250,5250,5250,0
20231124,105800,12384110,5250,5250,5250,5250,0
20231124,105700,12384110,5250,5250,5250,5250,0
20231124,105600,12384110,5250,5250,5250,5250,0
20231124,105500,12384110,5250,5250,5250,5250,0
20231124,105400,12384110,5250,5250,5250,5250,0
20231124,105300,12384110,5250,5250,5250,5250,0
20231124,105200,12384110,5250,5250,5250,5250,0
20231124,105100,12384110,5250,5250,5250,5250,0
20231124,105000,12384110,5250,5250,5250,5250,0
20231124,104900,12384110,5250,5250,5250,5250,0
20231124,104800,12384110,5250,5250,5250,5250,1
20231124,104700,12378860,5250,5250,5250,5250,0
20231124,104600,12378860,5250,5220,5250,5220,2
20231124,104500,12368390,5190,5190,5190,5190,0
20231124,104400,12368390,5190,5190,5190,5190,0
20231124,104300,12368390,5190,5190,5190,5190,0
20231124,104200,12368390,5190,5190,5190,5190,0
20231124,104100,12368390,5190,5190,5190,5190,0
20231124,104000,12368390,5190,5190,5190,5190,0
20231124,103900,12368390,5190,5190,5190,5190,0
20231124,103800,12368390,5190,5190,5190,5190,0
20231124,103700,12368390,5190,5190,5190,5190,0
20231124,103600,12368390,5190,5190,5190,5190,20
20231124,103500,12264590,5260,5260,5260,5260,0
20231124,103400,12264590,5260,5260,5260,5260,0
20231124,103300,12264590,5260,5220,5260,5220,16
20231124,103200,12180470,5260,5260,5260,5260,0
20231124,103100,12180470,5260,5260,5260,5260,1
20231124,103000,12175210,5270,5270,5270,5270,0
20231124,102900,12175210,5270,5270,5270,5270,0
20231124,102800,12175210,5270,5270,5270,5270,0
20231124,102700,12175210,5270,5270,5270,5270,1
20231124,102600,12169940,5270,5270,5270,5270,0
20231124,102500,12169940,5270,5260,5270,5260,57
20231124,102400,11869870,5160,5220,5220,5160,100
20231124,102300,11350710,5260,5260,5260,5260,0
20231124,102200,11350710,5260,5260,5260,5260,245
20231124,102100,10062010,5230,5230,5230,5230,0
20231124,102000,10062010,5230,5230,5230,5230,0
20231124,101900,10062010,5230,5230,5230,5230,1
20231124,101800,10056780,5260,5260,5260,5260,0
20231124,101700,10056780,5260,5260,5260,5260,0
20231124,101600,10056780,5260,5260,5260,5260,0
20231124,101500,10056780,5260,5260,5260,5260,0
20231124,101400,10056780,5260,5260,5260,5260,0
20231124,101300,10056780,5260,5260,5260,5260,0
20231124,101200,10056780,5260,5260,5260,5260,0
20231124,101100,10056780,5260,5260,5260,5260,0
20231124,101000,10056780,5260,5260,5260,5260,0
20231124,100900,10056780,5260,5260,5260,5260,0
20231124,100800,10056780,5260,5260,5260,5260,1
20231124,100700,10051520,5260,5260,5260,5260,0
20231124,100600,10051520,5260,5260,5260,5260,0
20231124,100500,10051520,5260,5260,5260,5260,0
20231124,100400,10051520,5260,5260,5260,5260,0
20231124,100300,10051520,5260,5230,5260,5230,1063
20231124,100200,4463030,5210,5210,5210,5210,0
20231124,100100,4463030,5210,5210,5210,5210,323
20231124,100000,2780200,5210,5210,5210,5210,0
20231124,095900,2780200,5210,5210,5210,5210,0
20231124,095800,2780200,5210,5210,5210,5210,277
20231124,095700,1337030,5210,5210,5210,5210,200
20231124,095600,295030,5260,5260,5260,5260,0
20231124,095500,295030,5260,5260,5260,5260,0
20231124,095400,295030,5260,5260,5260,5260,0
20231124,095300,295030,5260,5260,5260,5260,0
20231124,095200,295030,5260,5260,5260,5260,0
20231124,095100,295030,5260,5260,5260,5260,0
20231124,095000,295030,5260,5260,5260,5260,0
20231124,094900,295030,5260,5260,5260,5260,1
20231124,094800,289770,5250,5250,5250,5250,0
20231124,094700,289770,5250,5250,5250,5250,0
20231124,094600,289770,5250,5250,5250,5250,0
20231124,094500,289770,5250,5250,5250,5250,0
20231124,094400,289770,5250,5250,5250,5250,0
20231124,094300,289770,5250,5250,5250,5250,0
20231124,094200,289770,5250,5250,5250,5250,0
20231124,094100,289770,5250,5250,5250,5250,0
20231124,094000,289770,5250,5250,5250,5250,0
20231124,093900,289770,5250,5250,5250,5250,0
20231124,093800,289770,5250,5250,5250,5250,0
20231124,093700,289770,5250,5250,5250,5250,0
20231124,093600,289770,5250,5250,5250,5250,0
20231124,093500,289770,5250,5250,5250,5250,0
20231124,093400,289770,5250,5250,5250,5250,0
20231124,093300,289770,5250,5250,5250,5250,0
20231124,093200,289770,5250,5250,5250,5250,0
20231124,093100,289770,5250,5250,5250,5250,0
20231124,093000,289770,5250,5250,5250,5250,2
20231124,092900,279270,5230,5230,5230,5230,0
20231124,092800,279270,5230,5230,5230,5230,0
20231124,092700,279270,5230,5230,5230,5230,1
20231124,092600,274040,5260,5260,5260,5260,0
20231124,092500,274040,5260,5260,5260,5260,0
20231124,092400,274040,5260,5260,5260,5260,0
20231124,092300,274040,5260,5260,5260,5260,0
20231124,092200,274040,5260,5260,5260,5260,0
20231124,092100,274040,5260,5260,5260,5260,0
20231124,092000,274040,5260,5260,5260,5260,1
20231124,091900,268780,5270,5270,5270,5270,0
20231124,091800,268780,5270,5270,5270,5270,0
20231124,091700,268780,5270,5270,5270,5270,0
20231124,091600,268780,5270,5270,5270,5270,0
20231124,091500,268780,5270,5270,5270,5270,0
20231124,091400,268780,5270,5270,5270,5270,0
20231124,091300,268780,5270,5270,5270,5270,0
20231124,091200,268780,5270,5270,5270,5270,0
20231124,091100,268780,5270,5270,5270,5270,0
20231124,091000,268780,5270,5270,5270,5270,0
20231124,090900,268780,5270,5270,5270,5270,0
20231124,090800,268780,5270,5270,5270,5270,0
20231124,090700,268780,5270,5270,5270,5270,0
20231124,090600,268780,5270,5270,5270,5270,0
20231124,090500,268780,5270,5270,5270,5270,0
20231124,090400,268780,5270,5270,5270,5270,0
20231124,090300,268780,5270,5270,5270,5270,0
20231124,090200,268780,5270,5270,5270,5270,50
20231124,090100,5280,5280,5280,5280,5280,1
20231124,090000,0,5260,5260,5260,5260,0