KissMeData/023350/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,190200,74749000,5750,5750,5750,5750,540
20231121,190100,74749000,5750,5750,5750,5750,0
20231121,190000,74749000,5750,5750,5750,5750,0
20231121,185900,74749000,5750,5750,5750,5750,0
20231121,185800,74749000,5750,5750,5750,5750,0
20231121,185700,74749000,5750,5750,5750,5750,0
20231121,185600,74749000,5750,5750,5750,5750,0
20231121,185500,74749000,5750,5750,5750,5750,0
20231121,185400,74749000,5750,5750,5750,5750,0
20231121,185300,74749000,5750,5750,5750,5750,0
20231121,185200,74749000,5750,5750,5750,5750,0
20231121,185100,74749000,5750,5750,5750,5750,0
20231121,185000,74749000,5750,5750,5750,5750,0
20231121,184900,74749000,5750,5750,5750,5750,0
20231121,184800,74749000,5750,5750,5750,5750,0
20231121,184700,74749000,5750,5750,5750,5750,0
20231121,184600,74749000,5750,5750,5750,5750,0
20231121,184500,74749000,5750,5750,5750,5750,0
20231121,184400,74749000,5750,5750,5750,5750,0
20231121,184300,74749000,5750,5750,5750,5750,0
20231121,184200,74749000,5750,5750,5750,5750,0
20231121,184100,74749000,5750,5750,5750,5750,0
20231121,184000,74749000,5750,5750,5750,5750,0
20231121,183900,74749000,5750,5750,5750,5750,0
20231121,183800,74749000,5750,5750,5750,5750,0
20231121,183700,74749000,5750,5750,5750,5750,0
20231121,183600,74749000,5750,5750,5750,5750,0
20231121,183500,74749000,5750,5750,5750,5750,0
20231121,183400,74749000,5750,5750,5750,5750,0
20231121,183300,74749000,5750,5750,5750,5750,0
20231121,183200,74749000,5750,5750,5750,5750,540
20231121,183100,74749000,5750,5750,5750,5750,0
20231121,183000,74749000,5750,5750,5750,5750,0
20231121,182900,74749000,5750,5750,5750,5750,0
20231121,182800,74749000,5750,5750,5750,5750,0
20231121,182700,74749000,5750,5750,5750,5750,0
20231121,182600,74749000,5750,5750,5750,5750,0
20231121,182500,74749000,5750,5750,5750,5750,0
20231121,182400,74749000,5750,5750,5750,5750,0
20231121,182300,74749000,5750,5750,5750,5750,0
20231121,182200,74749000,5750,5750,5750,5750,0
20231121,182100,74749000,5750,5750,5750,5750,0
20231121,182000,74749000,5750,5750,5750,5750,0
20231121,181900,74749000,5750,5750,5750,5750,0
20231121,181800,74749000,5750,5750,5750,5750,0
20231121,181700,74749000,5750,5750,5750,5750,0
20231121,181600,74749000,5750,5750,5750,5750,0
20231121,181500,74749000,5750,5750,5750,5750,0
20231121,181400,74749000,5750,5750,5750,5750,0
20231121,181300,74749000,5750,5750,5750,5750,0
20231121,181200,74749000,5750,5750,5750,5750,0
20231121,181100,74749000,5750,5750,5750,5750,0
20231121,181000,74749000,5750,5750,5750,5750,0
20231121,180900,74749000,5750,5750,5750,5750,0
20231121,180800,74749000,5750,5750,5750,5750,0
20231121,180700,74749000,5750,5750,5750,5750,0
20231121,180600,74749000,5750,5750,5750,5750,0
20231121,180500,74749000,5750,5750,5750,5750,0
20231121,180400,74749000,5750,5750,5750,5750,0
20231121,180300,74749000,5750,5750,5750,5750,0
20231121,180200,74749000,5750,5750,5750,5750,540
20231121,180100,74749000,5750,5750,5750,5750,0
20231121,180000,74749000,5750,5750,5750,5750,0
20231121,175900,74749000,5750,5750,5750,5750,0
20231121,175800,74749000,5750,5750,5750,5750,0
20231121,175700,74749000,5750,5750,5750,5750,0
20231121,175600,74749000,5750,5750,5750,5750,0
20231121,175500,74749000,5750,5750,5750,5750,0
20231121,175400,74749000,5750,5750,5750,5750,0
20231121,175300,74749000,5750,5750,5750,5750,0
20231121,175200,74749000,5750,5750,5750,5750,0
20231121,175100,74749000,5750,5750,5750,5750,0
20231121,175000,74749000,5750,5750,5750,5750,0
20231121,174900,74749000,5750,5750,5750,5750,0
20231121,174800,74749000,5750,5750,5750,5750,0
20231121,174700,74749000,5750,5750,5750,5750,0
20231121,174600,74749000,5750,5750,5750,5750,0
20231121,174500,74749000,5750,5750,5750,5750,0
20231121,174400,74749000,5750,5750,5750,5750,0
20231121,174300,74749000,5750,5750,5750,5750,0
20231121,174200,74749000,5750,5750,5750,5750,0
20231121,174100,74749000,5750,5750,5750,5750,0
20231121,174000,74749000,5750,5750,5750,5750,0
20231121,173900,74749000,5750,5750,5750,5750,0
20231121,173800,74749000,5750,5750,5750,5750,0
20231121,173700,74749000,5750,5750,5750,5750,0
20231121,173600,74749000,5750,5750,5750,5750,0
20231121,173500,74749000,5750,5750,5750,5750,0
20231121,173400,74749000,5750,5750,5750,5750,0
20231121,173300,74749000,5750,5750,5750,5750,0
20231121,173200,74749000,5750,5750,5750,5750,540
20231121,173100,74749000,5750,5750,5750,5750,0
20231121,173000,74749000,5750,5750,5750,5750,0
20231121,172900,74749000,5750,5750,5750,5750,0
20231121,172800,74749000,5750,5750,5750,5750,0
20231121,172700,74749000,5750,5750,5750,5750,0
20231121,172600,74749000,5750,5750,5750,5750,0
20231121,172500,74749000,5750,5750,5750,5750,0
20231121,172400,74749000,5750,5750,5750,5750,0
20231121,172300,74749000,5750,5750,5750,5750,0
20231121,172200,74749000,5750,5750,5750,5750,0
20231121,172100,74749000,5750,5750,5750,5750,0
20231121,172000,74749000,5750,5750,5750,5750,0
20231121,171900,74749000,5750,5750,5750,5750,0
20231121,171800,74749000,5750,5750,5750,5750,0
20231121,171700,74749000,5750,5750,5750,5750,0
20231121,171600,74749000,5750,5750,5750,5750,0
20231121,171500,74749000,5750,5750,5750,5750,0
20231121,171400,74749000,5750,5750,5750,5750,0
20231121,171300,74749000,5750,5750,5750,5750,0
20231121,171200,74749000,5750,5750,5750,5750,0
20231121,171100,74749000,5750,5750,5750,5750,0
20231121,171000,74749000,5750,5750,5750,5750,0
20231121,170900,74749000,5750,5750,5750,5750,0
20231121,170800,74749000,5750,5750,5750,5750,0
20231121,170700,74749000,5750,5750,5750,5750,0
20231121,170600,74749000,5750,5750,5750,5750,0
20231121,170500,74749000,5750,5750,5750,5750,0
20231121,170400,74749000,5750,5750,5750,5750,0
20231121,170300,74749000,5750,5750,5750,5750,0
20231121,170200,74749000,5750,5750,5750,5750,540
20231121,170100,74749000,5750,5750,5750,5750,0
20231121,170000,74749000,5750,5750,5750,5750,0
20231121,165900,74749000,5750,5750,5750,5750,0
20231121,165800,74749000,5750,5750,5750,5750,0
20231121,165700,74749000,5750,5750,5750,5750,0
20231121,165600,74749000,5750,5750,5750,5750,0
20231121,165500,74749000,5750,5750,5750,5750,0
20231121,165400,74749000,5750,5750,5750,5750,0
20231121,165300,74749000,5750,5750,5750,5750,0
20231121,165200,74749000,5750,5750,5750,5750,0
20231121,165100,74749000,5750,5750,5750,5750,0
20231121,165000,74749000,5750,5750,5750,5750,0
20231121,164900,74749000,5750,5750,5750,5750,0
20231121,164800,74749000,5750,5750,5750,5750,0
20231121,164700,74749000,5750,5750,5750,5750,0
20231121,164600,74749000,5750,5750,5750,5750,0
20231121,164500,74749000,5750,5750,5750,5750,0
20231121,164400,74749000,5750,5750,5750,5750,0
20231121,164300,74749000,5750,5750,5750,5750,0
20231121,164200,74749000,5750,5750,5750,5750,0
20231121,164100,74749000,5750,5750,5750,5750,0
20231121,164000,74749000,5750,5750,5750,5750,0
20231121,163900,74749000,5750,5750,5750,5750,0
20231121,163800,74749000,5750,5750,5750,5750,0
20231121,163700,74749000,5750,5750,5750,5750,0
20231121,163600,74749000,5750,5750,5750,5750,0
20231121,163500,74749000,5750,5750,5750,5750,0
20231121,163400,74749000,5750,5750,5750,5750,0
20231121,163300,74749000,5750,5750,5750,5750,0
20231121,163200,74749000,5750,5750,5750,5750,540
20231121,163100,74749000,5750,5750,5750,5750,0
20231121,163000,74749000,5750,5750,5750,5750,0
20231121,162900,74749000,5750,5750,5750,5750,0
20231121,162800,74749000,5750,5750,5750,5750,0
20231121,162700,74749000,5750,5750,5750,5750,0
20231121,162600,74749000,5750,5750,5750,5750,0
20231121,162500,74749000,5750,5750,5750,5750,0
20231121,162400,74749000,5750,5750,5750,5750,0
20231121,162300,74749000,5750,5750,5750,5750,0
20231121,162200,74749000,5750,5750,5750,5750,0
20231121,162100,74749000,5750,5750,5750,5750,0
20231121,162000,74749000,5750,5750,5750,5750,0
20231121,161900,74749000,5750,5750,5750,5750,0
20231121,161800,74749000,5750,5750,5750,5750,0
20231121,161700,74749000,5750,5750,5750,5750,0
20231121,161600,74749000,5750,5750,5750,5750,0
20231121,161500,74749000,5750,5750,5750,5750,0
20231121,161400,74749000,5750,5750,5750,5750,0
20231121,161300,74749000,5750,5750,5750,5750,0
20231121,161200,74749000,5750,5750,5750,5750,0
20231121,161100,74749000,5750,5750,5750,5750,0
20231121,161000,74749000,5750,5750,5750,5750,0
20231121,160900,74749000,5750,5750,5750,5750,0
20231121,160800,74749000,5750,5750,5750,5750,0
20231121,160700,74749000,5750,5750,5750,5750,0
20231121,160600,74749000,5750,5750,5750,5750,0
20231121,160500,74749000,5750,5750,5750,5750,0
20231121,160400,74749000,5750,5750,5750,5750,0
20231121,160300,74749000,5750,5750,5750,5750,0
20231121,160200,74749000,5750,5750,5750,5750,540
20231121,160100,74749000,5750,5750,5750,5750,0
20231121,160000,74749000,5750,5750,5750,5750,0
20231121,155900,74749000,5750,5750,5750,5750,0
20231121,155800,74749000,5750,5750,5750,5750,0
20231121,155700,74749000,5750,5750,5750,5750,0
20231121,155600,74749000,5750,5750,5750,5750,0
20231121,155500,74749000,5750,5750,5750,5750,0
20231121,155400,74749000,5750,5750,5750,5750,0
20231121,155300,74749000,5750,5750,5750,5750,0
20231121,155200,74749000,5750,5750,5750,5750,0
20231121,155100,74749000,5750,5750,5750,5750,0
20231121,155000,74749000,5750,5750,5750,5750,0
20231121,154900,74749000,5750,5750,5750,5750,0
20231121,154800,74749000,5750,5750,5750,5750,0
20231121,154700,74749000,5750,5750,5750,5750,0
20231121,154600,74749000,5750,5750,5750,5750,0
20231121,154500,74749000,5750,5750,5750,5750,0
20231121,154400,74749000,5750,5750,5750,5750,0
20231121,154300,74749000,5750,5750,5750,5750,0
20231121,154200,74749000,5750,5750,5750,5750,0
20231121,154100,74749000,5750,5750,5750,5750,0
20231121,154000,74749000,5750,5750,5750,5750,0
20231121,153900,74749000,5750,5750,5750,5750,0
20231121,153800,74749000,5750,5750,5750,5750,0
20231121,153700,74749000,5750,5750,5750,5750,0
20231121,153600,74749000,5750,5750,5750,5750,0
20231121,153500,74749000,5750,5750,5750,5750,0
20231121,153400,74749000,5750,5750,5750,5750,0
20231121,153300,74749000,5750,5750,5750,5750,0
20231121,153200,74749000,5750,5750,5750,5750,540
20231121,153100,74749000,5750,5750,5750,5750,0
20231121,153000,74749000,5750,5750,5750,5750,540
20231121,152900,71644000,5750,5750,5750,5750,0
20231121,152800,71644000,5750,5750,5750,5750,0
20231121,152700,71644000,5750,5750,5750,5750,0
20231121,152600,71644000,5750,5750,5750,5750,0
20231121,152500,71644000,5750,5750,5750,5750,0
20231121,152400,71644000,5750,5750,5750,5750,0
20231121,152300,71644000,5750,5750,5750,5750,0
20231121,152200,71644000,5750,5750,5750,5750,0
20231121,152100,71644000,5750,5750,5750,5750,0
20231121,152000,71644000,5750,5750,5750,5750,0
20231121,151900,71644000,5750,5750,5750,5750,0
20231121,151800,71644000,5750,5740,5750,5740,38
20231121,151700,71425510,5750,5750,5750,5750,2
20231121,151600,71414010,5750,5750,5750,5750,11
20231121,151500,71350760,5750,5750,5750,5750,0
20231121,151400,71350760,5750,5750,5750,5750,52
20231121,151300,71051760,5750,5750,5750,5750,0
20231121,151200,71051760,5750,5750,5750,5750,100
20231121,151100,70476760,5740,5740,5740,5740,1
20231121,151000,70471020,5740,5740,5740,5740,0
20231121,150900,70471020,5740,5740,5740,5740,1
20231121,150800,70465280,5740,5740,5740,5740,1
20231121,150700,70459540,5760,5760,5760,5760,0
20231121,150600,70459540,5760,5760,5760,5760,0
20231121,150500,70459540,5760,5760,5760,5760,0
20231121,150400,70459540,5760,5760,5760,5760,0
20231121,150300,70459540,5760,5760,5760,5760,0
20231121,150200,70459540,5760,5760,5760,5760,0
20231121,150100,70459540,5760,5760,5760,5760,0
20231121,150000,70459540,5760,5760,5760,5760,0
20231121,145900,70459540,5760,5760,5760,5760,0
20231121,145800,70459540,5760,5760,5760,5760,0
20231121,145700,70459540,5760,5760,5760,5760,1
20231121,145600,70453780,5750,5750,5750,5750,21
20231121,145500,70333030,5750,5750,5750,5750,0
20231121,145400,70333030,5750,5750,5750,5750,0
20231121,145300,70333030,5750,5750,5750,5750,0
20231121,145200,70333030,5750,5750,5750,5750,0
20231121,145100,70333030,5750,5750,5750,5750,0
20231121,145000,70333030,5750,5750,5750,5750,0
20231121,144900,70333030,5750,5740,5750,5740,72
20231121,144800,69919450,5740,5750,5750,5740,78
20231121,144700,69471530,5760,5760,5760,5760,0
20231121,144600,69471530,5760,5750,5760,5750,87
20231121,144500,68970790,5740,5740,5740,5740,0
20231121,144400,68970790,5740,5740,5740,5740,0
20231121,144300,68970790,5740,5740,5740,5740,0
20231121,144200,68970790,5740,5740,5740,5740,0
20231121,144100,68970790,5740,5740,5740,5740,178
20231121,144000,67949070,5750,5750,5750,5750,0
20231121,143900,67949070,5750,5750,5750,5750,0
20231121,143800,67949070,5750,5750,5750,5750,0
20231121,143700,67949070,5750,5750,5750,5750,2
20231121,143600,67937570,5750,5750,5750,5750,0
20231121,143500,67937570,5750,5750,5750,5750,0
20231121,143400,67937570,5750,5750,5750,5750,381
20231121,143300,65746820,5750,5750,5750,5750,0
20231121,143200,65746820,5750,5750,5750,5750,0
20231121,143100,65746820,5750,5750,5750,5750,68
20231121,143000,65355820,5740,5740,5740,5740,0
20231121,142900,65355820,5740,5740,5740,5740,0
20231121,142800,65355820,5740,5740,5740,5740,0
20231121,142700,65355820,5740,5740,5740,5740,0
20231121,142600,65355820,5740,5740,5740,5740,0
20231121,142500,65355820,5740,5750,5750,5740,240
20231121,142400,63977820,5740,5740,5740,5740,1
20231121,142300,63972080,5740,5740,5740,5740,0
20231121,142200,63972080,5740,5740,5740,5740,0
20231121,142100,63972080,5740,5750,5750,5740,46
20231121,142000,63707740,5750,5750,5750,5750,20
20231121,141900,63592740,5750,5750,5750,5750,0
20231121,141800,63592740,5750,5750,5750,5750,0
20231121,141700,63592740,5750,5750,5750,5750,0
20231121,141600,63592740,5750,5750,5750,5750,26
20231121,141500,63443240,5750,5750,5750,5750,0
20231121,141400,63443240,5750,5750,5750,5750,0
20231121,141300,63443240,5750,5750,5750,5750,0
20231121,141200,63443240,5750,5750,5750,5750,0
20231121,141100,63443240,5750,5750,5750,5750,0
20231121,141000,63443240,5750,5750,5750,5750,0
20231121,140900,63443240,5750,5750,5750,5750,10
20231121,140800,63385740,5750,5750,5750,5750,0
20231121,140700,63385740,5750,5750,5750,5750,0
20231121,140600,63385740,5750,5750,5750,5750,0
20231121,140500,63385740,5750,5750,5750,5750,0
20231121,140400,63385740,5750,5750,5750,5750,0
20231121,140300,63385740,5750,5750,5750,5750,214
20231121,140200,62155240,5760,5760,5760,5760,0
20231121,140100,62155240,5760,5760,5760,5760,0
20231121,140000,62155240,5760,5760,5760,5760,0
20231121,135900,62155240,5760,5760,5760,5760,0
20231121,135800,62155240,5760,5760,5760,5760,0
20231121,135700,62155240,5760,5760,5760,5760,0
20231121,135600,62155240,5760,5760,5760,5760,121
20231121,135500,61458280,5750,5750,5750,5750,0
20231121,135400,61458280,5750,5750,5750,5750,0
20231121,135300,61458280,5750,5750,5750,5750,0
20231121,135200,61458280,5750,5750,5750,5750,0
20231121,135100,61458280,5750,5750,5750,5750,0
20231121,135000,61458280,5750,5750,5750,5750,1
20231121,134900,61452530,5750,5750,5750,5750,0
20231121,134800,61452530,5750,5750,5750,5750,0
20231121,134700,61452530,5750,5750,5750,5750,0
20231121,134600,61452530,5750,5750,5750,5750,0
20231121,134500,61452530,5750,5750,5750,5750,0
20231121,134400,61452530,5750,5750,5750,5750,0
20231121,134300,61452530,5750,5750,5750,5750,106
20231121,134200,60843030,5750,5750,5750,5750,0
20231121,134100,60843030,5750,5750,5750,5750,0
20231121,134000,60843030,5750,5750,5750,5750,0
20231121,133900,60843030,5750,5750,5750,5750,0
20231121,133800,60843030,5750,5750,5750,5750,0
20231121,133700,60843030,5750,5760,5760,5750,1184
20231121,133600,54032280,5760,5760,5760,5760,0
20231121,133500,54032280,5760,5760,5760,5760,0
20231121,133400,54032280,5760,5760,5760,5760,0
20231121,133300,54032280,5760,5760,5760,5760,0
20231121,133200,54032280,5760,5760,5760,5760,4
20231121,133100,54009240,5760,5760,5760,5760,0
20231121,133000,54009240,5760,5760,5760,5760,2
20231121,132900,53997720,5770,5770,5770,5770,0
20231121,132800,53997720,5770,5770,5770,5770,0
20231121,132700,53997720,5770,5770,5770,5770,0
20231121,132600,53997720,5770,5770,5770,5770,173
20231121,132500,52999510,5760,5760,5760,5760,0
20231121,132400,52999510,5760,5760,5760,5760,0
20231121,132300,52999510,5760,5760,5760,5760,0
20231121,132200,52999510,5760,5760,5760,5760,30
20231121,132100,52826710,5760,5760,5760,5760,0
20231121,132000,52826710,5760,5760,5760,5760,0
20231121,131900,52826710,5760,5760,5760,5760,0
20231121,131800,52826710,5760,5760,5760,5760,0
20231121,131700,52826710,5760,5760,5760,5760,0
20231121,131600,52826710,5760,5760,5760,5760,0
20231121,131500,52826710,5760,5760,5760,5760,0
20231121,131400,52826710,5760,5760,5760,5760,0
20231121,131300,52826710,5760,5760,5760,5760,0
20231121,131200,52826710,5760,5760,5760,5760,0
20231121,131100,52826710,5760,5760,5760,5760,0
20231121,131000,52826710,5760,5760,5760,5760,0
20231121,130900,52826710,5760,5760,5760,5760,0
20231121,130800,52826710,5760,5760,5760,5760,0
20231121,130700,52826710,5760,5760,5760,5760,0
20231121,130600,52826710,5760,5760,5760,5760,0
20231121,130500,52826710,5760,5760,5760,5760,0
20231121,130400,52826710,5760,5760,5760,5760,0
20231121,130300,52826710,5760,5760,5760,5760,0
20231121,130200,52826710,5760,5760,5760,5760,0
20231121,130100,52826710,5760,5760,5760,5760,0
20231121,130000,52826710,5760,5760,5760,5760,0
20231121,125900,52826710,5760,5760,5760,5760,0
20231121,125800,52826710,5760,5760,5760,5760,0
20231121,125700,52826710,5760,5760,5760,5760,0
20231121,125600,52826710,5760,5760,5760,5760,0
20231121,125500,52826710,5760,5760,5760,5760,0
20231121,125400,52826710,5760,5760,5760,5760,10
20231121,125300,52769110,5760,5760,5760,5760,0
20231121,125200,52769110,5760,5760,5760,5760,0
20231121,125100,52769110,5760,5760,5760,5760,0
20231121,125000,52769110,5760,5760,5760,5760,0
20231121,124900,52769110,5760,5760,5760,5760,0
20231121,124800,52769110,5760,5760,5760,5760,0
20231121,124700,52769110,5760,5760,5760,5760,10
20231121,124600,52711510,5760,5760,5760,5760,0
20231121,124500,52711510,5760,5760,5760,5760,0
20231121,124400,52711510,5760,5760,5760,5760,0
20231121,124300,52711510,5760,5760,5760,5760,0
20231121,124200,52711510,5760,5760,5760,5760,0
20231121,124100,52711510,5760,5760,5760,5760,0
20231121,124000,52711510,5760,5760,5760,5760,0
20231121,123900,52711510,5760,5760,5760,5760,0
20231121,123800,52711510,5760,5760,5760,5760,0
20231121,123700,52711510,5760,5760,5760,5760,0
20231121,123600,52711510,5760,5760,5760,5760,0
20231121,123500,52711510,5760,5760,5760,5760,0
20231121,123400,52711510,5760,5760,5760,5760,0
20231121,123300,52711510,5760,5760,5760,5760,0
20231121,123200,52711510,5760,5760,5760,5760,0
20231121,123100,52711510,5760,5760,5760,5760,0
20231121,123000,52711510,5760,5760,5760,5760,0
20231121,122900,52711510,5760,5760,5760,5760,22
20231121,122800,52584790,5760,5760,5760,5760,0
20231121,122700,52584790,5760,5760,5760,5760,0
20231121,122600,52584790,5760,5760,5760,5760,0
20231121,122500,52584790,5760,5760,5760,5760,0
20231121,122400,52584790,5760,5760,5760,5760,0
20231121,122300,52584790,5760,5760,5760,5760,0
20231121,122200,52584790,5760,5760,5760,5760,0
20231121,122100,52584790,5760,5760,5760,5760,500
20231121,122000,49704790,5760,5760,5760,5760,0
20231121,121900,49704790,5760,5760,5760,5760,0
20231121,121800,49704790,5760,5760,5760,5760,194
20231121,121700,48587350,5760,5760,5760,5760,0
20231121,121600,48587350,5760,5760,5760,5760,0
20231121,121500,48587350,5760,5760,5760,5760,150
20231121,121400,47723350,5750,5750,5750,5750,0
20231121,121300,47723350,5750,5750,5750,5750,50
20231121,121200,47435850,5760,5760,5760,5760,0
20231121,121100,47435850,5760,5760,5760,5760,0
20231121,121000,47435850,5760,5760,5760,5760,0
20231121,120900,47435850,5760,5760,5760,5760,0
20231121,120800,47435850,5760,5760,5760,5760,0
20231121,120700,47435850,5760,5760,5760,5760,0
20231121,120600,47435850,5760,5760,5760,5760,0
20231121,120500,47435850,5760,5760,5760,5760,0
20231121,120400,47435850,5760,5760,5760,5760,229
20231121,120300,46116810,5760,5760,5760,5760,0
20231121,120200,46116810,5760,5760,5760,5760,0
20231121,120100,46116810,5760,5760,5760,5760,5
20231121,120000,46088010,5770,5770,5770,5770,0
20231121,115900,46088010,5770,5770,5770,5770,3
20231121,115800,46070700,5760,5760,5760,5760,0
20231121,115700,46070700,5760,5760,5760,5760,2
20231121,115600,46059180,5760,5760,5760,5760,0
20231121,115500,46059180,5760,5760,5760,5760,1
20231121,115400,46053420,5750,5750,5750,5750,0
20231121,115300,46053420,5750,5750,5750,5750,0
20231121,115200,46053420,5750,5750,5750,5750,0
20231121,115100,46053420,5750,5750,5750,5750,0
20231121,115000,46053420,5750,5750,5750,5750,0
20231121,114900,46053420,5750,5750,5750,5750,0
20231121,114800,46053420,5750,5750,5750,5750,0
20231121,114700,46053420,5750,5750,5750,5750,0
20231121,114600,46053420,5750,5750,5750,5750,0
20231121,114500,46053420,5750,5750,5750,5750,0
20231121,114400,46053420,5750,5750,5750,5750,0
20231121,114300,46053420,5750,5750,5750,5750,0
20231121,114200,46053420,5750,5760,5760,5750,1300
20231121,114100,38571460,5760,5760,5760,5760,0
20231121,114000,38571460,5760,5760,5760,5760,5
20231121,113900,38542660,5760,5760,5760,5760,0
20231121,113800,38542660,5760,5760,5760,5760,0
20231121,113700,38542660,5760,5760,5760,5760,0
20231121,113600,38542660,5760,5760,5760,5760,0
20231121,113500,38542660,5760,5760,5760,5760,0
20231121,113400,38542660,5760,5760,5760,5760,0
20231121,113300,38542660,5760,5760,5760,5760,0
20231121,113200,38542660,5760,5760,5760,5760,0
20231121,113100,38542660,5760,5760,5760,5760,0
20231121,113000,38542660,5760,5760,5760,5760,0
20231121,112900,38542660,5760,5760,5760,5760,0
20231121,112800,38542660,5760,5760,5760,5760,0
20231121,112700,38542660,5760,5760,5760,5760,100
20231121,112600,37966660,5760,5760,5760,5760,1000
20231121,112500,32206660,5760,5760,5760,5760,5
20231121,112400,32177860,5770,5770,5770,5770,0
20231121,112300,32177860,5770,5770,5770,5770,16
20231121,112200,32085540,5770,5770,5770,5770,0
20231121,112100,32085540,5770,5770,5770,5770,0
20231121,112000,32085540,5770,5770,5770,5770,0
20231121,111900,32085540,5770,5770,5770,5770,0
20231121,111800,32085540,5770,5770,5770,5770,0
20231121,111700,32085540,5770,5770,5770,5770,0
20231121,111600,32085540,5770,5770,5770,5770,1
20231121,111500,32079770,5770,5770,5770,5770,0
20231121,111400,32079770,5770,5770,5770,5770,0
20231121,111300,32079770,5770,5770,5770,5770,0
20231121,111200,32079770,5770,5770,5770,5770,0
20231121,111100,32079770,5770,5770,5770,5770,0
20231121,111000,32079770,5770,5770,5770,5770,0
20231121,110900,32079770,5770,5770,5770,5770,0
20231121,110800,32079770,5770,5770,5770,5770,0
20231121,110700,32079770,5770,5770,5770,5770,0
20231121,110600,32079770,5770,5770,5770,5770,0
20231121,110500,32079770,5770,5770,5770,5770,0
20231121,110400,32079770,5770,5770,5770,5770,0
20231121,110300,32079770,5770,5770,5770,5770,24
20231121,110200,31941290,5770,5770,5770,5770,19
20231121,110100,31831660,5770,5770,5770,5770,57
20231121,110000,31502770,5770,5770,5770,5770,0
20231121,105900,31502770,5770,5770,5770,5770,0
20231121,105800,31502770,5770,5770,5770,5770,0
20231121,105700,31502770,5770,5770,5770,5770,0
20231121,105600,31502770,5770,5770,5770,5770,0
20231121,105500,31502770,5770,5770,5770,5770,0
20231121,105400,31502770,5770,5770,5770,5770,0
20231121,105300,31502770,5770,5770,5770,5770,0
20231121,105200,31502770,5770,5770,5770,5770,4
20231121,105100,31479690,5780,5780,5780,5780,0
20231121,105000,31479690,5780,5780,5780,5780,0
20231121,104900,31479690,5780,5780,5780,5780,0
20231121,104800,31479690,5780,5780,5780,5780,0
20231121,104700,31479690,5780,5780,5780,5780,0
20231121,104600,31479690,5780,5780,5780,5780,1
20231121,104500,31473910,5770,5770,5770,5770,106
20231121,104400,30862290,5770,5770,5770,5770,0
20231121,104300,30862290,5770,5770,5770,5770,0
20231121,104200,30862290,5770,5760,5770,5760,36
20231121,104100,30654590,5780,5780,5780,5780,0
20231121,104000,30654590,5780,5780,5780,5780,170
20231121,103900,29671990,5780,5780,5780,5780,0
20231121,103800,29671990,5780,5780,5780,5780,0
20231121,103700,29671990,5780,5780,5780,5780,0
20231121,103600,29671990,5780,5780,5780,5780,0
20231121,103500,29671990,5780,5780,5780,5780,0
20231121,103400,29671990,5780,5780,5780,5780,0
20231121,103300,29671990,5780,5780,5780,5780,0
20231121,103200,29671990,5780,5780,5780,5780,2
20231121,103100,29660430,5780,5780,5780,5780,0
20231121,103000,29660430,5780,5780,5780,5780,0
20231121,102900,29660430,5780,5780,5780,5780,0
20231121,102800,29660430,5780,5780,5780,5780,2
20231121,102700,29648870,5780,5780,5780,5780,0
20231121,102600,29648870,5780,5780,5780,5780,0
20231121,102500,29648870,5780,5780,5780,5780,0
20231121,102400,29648870,5780,5780,5780,5780,0
20231121,102300,29648870,5780,5780,5780,5780,0
20231121,102200,29648870,5780,5780,5780,5780,0
20231121,102100,29648870,5780,5780,5780,5780,0
20231121,102000,29648870,5780,5780,5780,5780,0
20231121,101900,29648870,5780,5780,5780,5780,70
20231121,101800,29244270,5780,5760,5780,5750,1325
20231121,101700,21606100,5770,5770,5770,5770,304
20231121,101600,19852020,5760,5760,5760,5760,0
20231121,101500,19852020,5760,5760,5760,5760,0
20231121,101400,19852020,5760,5760,5760,5760,0
20231121,101300,19852020,5760,5760,5760,5760,17
20231121,101200,19754100,5770,5770,5770,5770,0
20231121,101100,19754100,5770,5770,5770,5770,0
20231121,101000,19754100,5770,5770,5770,5770,0
20231121,100900,19754100,5770,5770,5770,5770,0
20231121,100800,19754100,5770,5770,5770,5770,0
20231121,100700,19754100,5770,5770,5770,5770,2
20231121,100600,19742560,5760,5760,5760,5760,0
20231121,100500,19742560,5760,5760,5760,5760,0
20231121,100400,19742560,5760,5760,5760,5760,50
20231121,100300,19454560,5760,5760,5760,5760,0
20231121,100200,19454560,5760,5760,5760,5760,2
20231121,100100,19443040,5760,5760,5760,5760,0
20231121,100000,19443040,5760,5760,5760,5760,0
20231121,095900,19443040,5760,5760,5760,5760,0
20231121,095800,19443040,5760,5760,5760,5760,0
20231121,095700,19443040,5760,5760,5760,5760,0
20231121,095600,19443040,5760,5760,5760,5760,0
20231121,095500,19443040,5760,5760,5760,5760,0
20231121,095400,19443040,5760,5760,5760,5760,0
20231121,095300,19443040,5760,5760,5760,5760,169
20231121,095200,18469600,5760,5760,5760,5760,83
20231121,095100,17991520,5760,5760,5760,5760,0
20231121,095000,17991520,5760,5760,5760,5760,0
20231121,094900,17991520,5760,5760,5760,5760,0
20231121,094800,17991520,5760,5760,5760,5760,0
20231121,094700,17991520,5760,5760,5760,5760,0
20231121,094600,17991520,5760,5760,5760,5760,0
20231121,094500,17991520,5760,5760,5760,5760,0
20231121,094400,17991520,5760,5760,5760,5760,0
20231121,094300,17991520,5760,5760,5760,5760,0
20231121,094200,17991520,5760,5760,5760,5760,6
20231121,094100,17956960,5770,5770,5770,5770,0
20231121,094000,17956960,5770,5770,5770,5770,1
20231121,093900,17951190,5750,5750,5750,5750,0
20231121,093800,17951190,5750,5750,5750,5750,0
20231121,093700,17951190,5750,5750,5750,5750,0
20231121,093600,17951190,5750,5750,5750,5750,0
20231121,093500,17951190,5750,5750,5750,5750,0
20231121,093400,17951190,5750,5750,5750,5750,19
20231121,093300,17841940,5780,5780,5780,5780,1
20231121,093200,17836160,5780,5780,5780,5780,0
20231121,093100,17836160,5780,5780,5780,5780,1
20231121,093000,17830380,5780,5760,5780,5760,1100
20231121,092900,11480620,5750,5750,5750,5750,0
20231121,092800,11480620,5750,5750,5750,5750,12
20231121,092700,11411620,5750,5750,5750,5750,5
20231121,092600,11382870,5760,5760,5760,5760,0
20231121,092500,11382870,5760,5760,5760,5760,0
20231121,092400,11382870,5760,5760,5760,5760,0
20231121,092300,11382870,5760,5760,5760,5760,1
20231121,092200,11377110,5740,5740,5740,5740,90
20231121,092100,10860510,5740,5740,5740,5740,5
20231121,092000,10831810,5740,5740,5740,5740,0
20231121,091900,10831810,5740,5740,5740,5740,0
20231121,091800,10831810,5740,5740,5740,5740,0
20231121,091700,10831810,5740,5740,5740,5740,1
20231121,091600,10826070,5780,5780,5780,5780,0
20231121,091500,10826070,5780,5740,5780,5740,2
20231121,091400,10814550,5780,5780,5780,5780,20
20231121,091300,10698950,5780,5770,5780,5770,13
20231121,091200,10623930,5780,5780,5780,5780,0
20231121,091100,10623930,5780,5780,5780,5780,0
20231121,091000,10623930,5780,5780,5780,5780,0
20231121,090900,10623930,5780,5780,5780,5780,200
20231121,090800,9467930,5780,5780,5780,5780,317
20231121,090700,7635670,5730,5780,5780,5730,21
20231121,090600,7515090,5780,5780,5780,5780,0
20231121,090500,7515090,5780,5780,5780,5780,0
20231121,090400,7515090,5780,5780,5780,5780,2
20231121,090300,7503530,5780,5780,5780,5780,5
20231121,090200,7474630,5780,5780,5780,5780,11
20231121,090100,7411050,5780,5780,5780,5780,0
20231121,090000,7411050,5780,5780,5780,5750,1287