KissMeData/054410/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,192700,56907930,5010,5010,5010,5010,134
20231121,192600,56907930,5010,5010,5010,5010,0
20231121,192500,56907930,5010,5010,5010,5010,0
20231121,192400,56907930,5010,5010,5010,5010,0
20231121,192300,56907930,5010,5010,5010,5010,0
20231121,192200,56907930,5010,5010,5010,5010,0
20231121,192100,56907930,5010,5010,5010,5010,0
20231121,192000,56907930,5010,5010,5010,5010,0
20231121,191900,56907930,5010,5010,5010,5010,0
20231121,191800,56907930,5010,5010,5010,5010,0
20231121,191700,56907930,5010,5010,5010,5010,0
20231121,191600,56907930,5010,5010,5010,5010,0
20231121,191500,56907930,5010,5010,5010,5010,0
20231121,191400,56907930,5010,5010,5010,5010,0
20231121,191300,56907930,5010,5010,5010,5010,0
20231121,191200,56907930,5010,5010,5010,5010,0
20231121,191100,56907930,5010,5010,5010,5010,0
20231121,191000,56907930,5010,5010,5010,5010,0
20231121,190900,56907930,5010,5010,5010,5010,0
20231121,190800,56907930,5010,5010,5010,5010,0
20231121,190700,56907930,5010,5010,5010,5010,0
20231121,190600,56907930,5010,5010,5010,5010,0
20231121,190500,56907930,5010,5010,5010,5010,0
20231121,190400,56907930,5010,5010,5010,5010,0
20231121,190300,56907930,5010,5010,5010,5010,0
20231121,190200,56907930,5010,5010,5010,5010,0
20231121,190100,56907930,5010,5010,5010,5010,0
20231121,190000,56907930,5010,5010,5010,5010,0
20231121,185900,56907930,5010,5010,5010,5010,0
20231121,185800,56907930,5010,5010,5010,5010,0
20231121,185700,56907930,5010,5010,5010,5010,134
20231121,185600,56907930,5010,5010,5010,5010,0
20231121,185500,56907930,5010,5010,5010,5010,0
20231121,185400,56907930,5010,5010,5010,5010,0
20231121,185300,56907930,5010,5010,5010,5010,0
20231121,185200,56907930,5010,5010,5010,5010,0
20231121,185100,56907930,5010,5010,5010,5010,0
20231121,185000,56907930,5010,5010,5010,5010,0
20231121,184900,56907930,5010,5010,5010,5010,0
20231121,184800,56907930,5010,5010,5010,5010,0
20231121,184700,56907930,5010,5010,5010,5010,0
20231121,184600,56907930,5010,5010,5010,5010,0
20231121,184500,56907930,5010,5010,5010,5010,0
20231121,184400,56907930,5010,5010,5010,5010,0
20231121,184300,56907930,5010,5010,5010,5010,0
20231121,184200,56907930,5010,5010,5010,5010,0
20231121,184100,56907930,5010,5010,5010,5010,0
20231121,184000,56907930,5010,5010,5010,5010,0
20231121,183900,56907930,5010,5010,5010,5010,0
20231121,183800,56907930,5010,5010,5010,5010,0
20231121,183700,56907930,5010,5010,5010,5010,0
20231121,183600,56907930,5010,5010,5010,5010,0
20231121,183500,56907930,5010,5010,5010,5010,0
20231121,183400,56907930,5010,5010,5010,5010,0
20231121,183300,56907930,5010,5010,5010,5010,0
20231121,183200,56907930,5010,5010,5010,5010,0
20231121,183100,56907930,5010,5010,5010,5010,0
20231121,183000,56907930,5010,5010,5010,5010,0
20231121,182900,56907930,5010,5010,5010,5010,0
20231121,182800,56907930,5010,5010,5010,5010,0
20231121,182700,56907930,5010,5010,5010,5010,134
20231121,182600,56907930,5010,5010,5010,5010,0
20231121,182500,56907930,5010,5010,5010,5010,0
20231121,182400,56907930,5010,5010,5010,5010,0
20231121,182300,56907930,5010,5010,5010,5010,0
20231121,182200,56907930,5010,5010,5010,5010,0
20231121,182100,56907930,5010,5010,5010,5010,0
20231121,182000,56907930,5010,5010,5010,5010,0
20231121,181900,56907930,5010,5010,5010,5010,0
20231121,181800,56907930,5010,5010,5010,5010,0
20231121,181700,56907930,5010,5010,5010,5010,0
20231121,181600,56907930,5010,5010,5010,5010,0
20231121,181500,56907930,5010,5010,5010,5010,0
20231121,181400,56907930,5010,5010,5010,5010,0
20231121,181300,56907930,5010,5010,5010,5010,0
20231121,181200,56907930,5010,5010,5010,5010,0
20231121,181100,56907930,5010,5010,5010,5010,0
20231121,181000,56907930,5010,5010,5010,5010,0
20231121,180900,56907930,5010,5010,5010,5010,0
20231121,180800,56907930,5010,5010,5010,5010,0
20231121,180700,56907930,5010,5010,5010,5010,0
20231121,180600,56907930,5010,5010,5010,5010,0
20231121,180500,56907930,5010,5010,5010,5010,0
20231121,180400,56907930,5010,5010,5010,5010,0
20231121,180300,56907930,5010,5010,5010,5010,0
20231121,180200,56907930,5010,5010,5010,5010,0
20231121,180100,56907930,5010,5010,5010,5010,0
20231121,180000,56907930,5010,5010,5010,5010,0
20231121,175900,56907930,5010,5010,5010,5010,0
20231121,175800,56907930,5010,5010,5010,5010,0
20231121,175700,56907930,5010,5010,5010,5010,134
20231121,175600,56907930,5010,5010,5010,5010,0
20231121,175500,56907930,5010,5010,5010,5010,0
20231121,175400,56907930,5010,5010,5010,5010,0
20231121,175300,56907930,5010,5010,5010,5010,0
20231121,175200,56907930,5010,5010,5010,5010,0
20231121,175100,56907930,5010,5010,5010,5010,0
20231121,175000,56907930,5010,5010,5010,5010,0
20231121,174900,56907930,5010,5010,5010,5010,0
20231121,174800,56907930,5010,5010,5010,5010,0
20231121,174700,56907930,5010,5010,5010,5010,0
20231121,174600,56907930,5010,5010,5010,5010,0
20231121,174500,56907930,5010,5010,5010,5010,0
20231121,174400,56907930,5010,5010,5010,5010,0
20231121,174300,56907930,5010,5010,5010,5010,0
20231121,174200,56907930,5010,5010,5010,5010,0
20231121,174100,56907930,5010,5010,5010,5010,0
20231121,174000,56907930,5010,5010,5010,5010,0
20231121,173900,56907930,5010,5010,5010,5010,0
20231121,173800,56907930,5010,5010,5010,5010,0
20231121,173700,56907930,5010,5010,5010,5010,0
20231121,173600,56907930,5010,5010,5010,5010,0
20231121,173500,56907930,5010,5010,5010,5010,0
20231121,173400,56907930,5010,5010,5010,5010,0
20231121,173300,56907930,5010,5010,5010,5010,0
20231121,173200,56907930,5010,5010,5010,5010,0
20231121,173100,56907930,5010,5010,5010,5010,0
20231121,173000,56907930,5010,5010,5010,5010,0
20231121,172900,56907930,5010,5010,5010,5010,0
20231121,172800,56907930,5010,5010,5010,5010,0
20231121,172700,56907930,5010,5010,5010,5010,134
20231121,172600,56907930,5010,5010,5010,5010,0
20231121,172500,56907930,5010,5010,5010,5010,0
20231121,172400,56907930,5010,5010,5010,5010,0
20231121,172300,56907930,5010,5010,5010,5010,0
20231121,172200,56907930,5010,5010,5010,5010,0
20231121,172100,56907930,5010,5010,5010,5010,0
20231121,172000,56907930,5010,5010,5010,5010,0
20231121,171900,56907930,5010,5010,5010,5010,0
20231121,171800,56907930,5010,5010,5010,5010,0
20231121,171700,56907930,5010,5010,5010,5010,0
20231121,171600,56907930,5010,5010,5010,5010,0
20231121,171500,56907930,5010,5010,5010,5010,0
20231121,171400,56907930,5010,5010,5010,5010,0
20231121,171300,56907930,5010,5010,5010,5010,0
20231121,171200,56907930,5010,5010,5010,5010,0
20231121,171100,56907930,5010,5010,5010,5010,0
20231121,171000,56907930,5010,5010,5010,5010,0
20231121,170900,56907930,5010,5010,5010,5010,0
20231121,170800,56907930,5010,5010,5010,5010,0
20231121,170700,56907930,5010,5010,5010,5010,0
20231121,170600,56907930,5010,5010,5010,5010,0
20231121,170500,56907930,5010,5010,5010,5010,0
20231121,170400,56907930,5010,5010,5010,5010,0
20231121,170300,56907930,5010,5010,5010,5010,0
20231121,170200,56907930,5010,5010,5010,5010,0
20231121,170100,56907930,5010,5010,5010,5010,0
20231121,170000,56907930,5010,5010,5010,5010,0
20231121,165900,56907930,5010,5010,5010,5010,0
20231121,165800,56907930,5010,5010,5010,5010,0
20231121,165700,56907930,5010,5010,5010,5010,134
20231121,165600,56907930,5010,5010,5010,5010,0
20231121,165500,56907930,5010,5010,5010,5010,0
20231121,165400,56907930,5010,5010,5010,5010,0
20231121,165300,56907930,5010,5010,5010,5010,0
20231121,165200,56907930,5010,5010,5010,5010,0
20231121,165100,56907930,5010,5010,5010,5010,0
20231121,165000,56907930,5010,5010,5010,5010,0
20231121,164900,56907930,5010,5010,5010,5010,0
20231121,164800,56907930,5010,5010,5010,5010,0
20231121,164700,56907930,5010,5010,5010,5010,0
20231121,164600,56907930,5010,5010,5010,5010,0
20231121,164500,56907930,5010,5010,5010,5010,0
20231121,164400,56907930,5010,5010,5010,5010,0
20231121,164300,56907930,5010,5010,5010,5010,0
20231121,164200,56907930,5010,5010,5010,5010,0
20231121,164100,56907930,5010,5010,5010,5010,0
20231121,164000,56907930,5010,5010,5010,5010,0
20231121,163900,56907930,5010,5010,5010,5010,0
20231121,163800,56907930,5010,5010,5010,5010,0
20231121,163700,56907930,5010,5010,5010,5010,0
20231121,163600,56907930,5010,5010,5010,5010,0
20231121,163500,56907930,5010,5010,5010,5010,0
20231121,163400,56907930,5010,5010,5010,5010,0
20231121,163300,56907930,5010,5010,5010,5010,0
20231121,163200,56907930,5010,5010,5010,5010,0
20231121,163100,56907930,5010,5010,5010,5010,0
20231121,163000,56907930,5010,5010,5010,5010,0
20231121,162900,56907930,5010,5010,5010,5010,0
20231121,162800,56907930,5010,5010,5010,5010,0
20231121,162700,56907930,5010,5010,5010,5010,134
20231121,162600,56907930,5010,5010,5010,5010,0
20231121,162500,56907930,5010,5010,5010,5010,0
20231121,162400,56907930,5010,5010,5010,5010,0
20231121,162300,56907930,5010,5010,5010,5010,0
20231121,162200,56907930,5010,5010,5010,5010,0
20231121,162100,56907930,5010,5010,5010,5010,0
20231121,162000,56907930,5010,5010,5010,5010,0
20231121,161900,56907930,5010,5010,5010,5010,0
20231121,161800,56907930,5010,5010,5010,5010,0
20231121,161700,56907930,5010,5010,5010,5010,0
20231121,161600,56907930,5010,5010,5010,5010,0
20231121,161500,56907930,5010,5010,5010,5010,0
20231121,161400,56907930,5010,5010,5010,5010,0
20231121,161300,56907930,5010,5010,5010,5010,0
20231121,161200,56907930,5010,5010,5010,5010,0
20231121,161100,56907930,5010,5010,5010,5010,0
20231121,161000,56907930,5010,5010,5010,5010,0
20231121,160900,56907930,5010,5010,5010,5010,0
20231121,160800,56907930,5010,5010,5010,5010,0
20231121,160700,56907930,5010,5010,5010,5010,0
20231121,160600,56907930,5010,5010,5010,5010,0
20231121,160500,56907930,5010,5010,5010,5010,0
20231121,160400,56907930,5010,5010,5010,5010,0
20231121,160300,56907930,5010,5010,5010,5010,0
20231121,160200,56907930,5010,5010,5010,5010,0
20231121,160100,56907930,5010,5010,5010,5010,0
20231121,160000,56907930,5010,5010,5010,5010,0
20231121,155900,56907930,5010,5010,5010,5010,0
20231121,155800,56907930,5010,5010,5010,5010,0
20231121,155700,56907930,5010,5010,5010,5010,134
20231121,155600,56907930,5010,5010,5010,5010,0
20231121,155500,56907930,5010,5010,5010,5010,0
20231121,155400,56907930,5010,5010,5010,5010,0
20231121,155300,56907930,5010,5010,5010,5010,0
20231121,155200,56907930,5010,5010,5010,5010,0
20231121,155100,56907930,5010,5010,5010,5010,0
20231121,155000,56907930,5010,5010,5010,5010,0
20231121,154900,56907930,5010,5010,5010,5010,0
20231121,154800,56907930,5010,5010,5010,5010,0
20231121,154700,56907930,5010,5010,5010,5010,0
20231121,154600,56907930,5010,5010,5010,5010,0
20231121,154500,56907930,5010,5010,5010,5010,0
20231121,154400,56907930,5010,5010,5010,5010,0
20231121,154300,56907930,5010,5010,5010,5010,0
20231121,154200,56907930,5010,5010,5010,5010,0
20231121,154100,56907930,5010,5010,5010,5010,0
20231121,154000,56907930,5010,5010,5010,5010,0
20231121,153900,56907930,5010,5010,5010,5010,0
20231121,153800,56907930,5010,5010,5010,5010,0
20231121,153700,56907930,5010,5010,5010,5010,0
20231121,153600,56907930,5010,5010,5010,5010,0
20231121,153500,56907930,5010,5010,5010,5010,0
20231121,153400,56907930,5010,5010,5010,5010,0
20231121,153300,56907930,5010,5010,5010,5010,0
20231121,153200,56907930,5010,5010,5010,5010,0
20231121,153100,56907930,5010,5010,5010,5010,0
20231121,153000,56907930,5010,5010,5010,5010,134
20231121,152900,56236590,5010,5010,5010,5010,0
20231121,152800,56236590,5010,5010,5010,5010,0
20231121,152700,56236590,5010,5010,5010,5010,0
20231121,152600,56236590,5010,5010,5010,5010,0
20231121,152500,56236590,5010,5010,5010,5010,0
20231121,152400,56236590,5010,5010,5010,5010,0
20231121,152300,56236590,5010,5010,5010,5010,0
20231121,152200,56236590,5010,5010,5010,5010,0
20231121,152100,56236590,5010,5010,5010,5010,0
20231121,152000,56236590,5010,5010,5010,5010,0
20231121,151900,56236590,5010,5010,5010,5010,148
20231121,151800,55495110,5020,5020,5020,5020,0
20231121,151700,55495110,5020,5020,5020,5020,0
20231121,151600,55495110,5020,5020,5020,5020,0
20231121,151500,55495110,5020,5020,5020,5020,0
20231121,151400,55495110,5020,5020,5020,5020,28
20231121,151300,55354550,5020,5020,5020,5020,0
20231121,151200,55354550,5020,5020,5020,5020,0
20231121,151100,55354550,5020,5020,5020,5020,0
20231121,151000,55354550,5020,5020,5020,5020,0
20231121,150900,55354550,5020,5020,5020,5020,0
20231121,150800,55354550,5020,5020,5020,5020,0
20231121,150700,55354550,5020,5020,5020,5020,0
20231121,150600,55354550,5020,5020,5020,5020,0
20231121,150500,55354550,5020,5020,5020,5020,0
20231121,150400,55354550,5020,5020,5020,5020,7
20231121,150300,55319410,5040,5040,5040,5040,0
20231121,150200,55319410,5040,5040,5040,5040,0
20231121,150100,55319410,5040,5040,5040,5040,23
20231121,150000,55203490,5020,5020,5020,5020,1
20231121,145900,55198470,5020,5020,5020,5020,0
20231121,145800,55198470,5020,5020,5020,5020,0
20231121,145700,55198470,5020,5020,5020,5020,0
20231121,145600,55198470,5020,5020,5020,5020,0
20231121,145500,55198470,5020,5020,5020,5020,0
20231121,145400,55198470,5020,5020,5020,5020,0
20231121,145300,55198470,5020,5020,5020,5020,0
20231121,145200,55198470,5020,5020,5020,5020,0
20231121,145100,55198470,5020,5020,5020,5020,0
20231121,145000,55198470,5020,5020,5020,5020,36
20231121,144900,55017750,5050,5050,5050,5050,0
20231121,144800,55017750,5050,5050,5050,5050,0
20231121,144700,55017750,5050,5050,5050,5050,0
20231121,144600,55017750,5050,5050,5050,5050,0
20231121,144500,55017750,5050,5050,5050,5050,0
20231121,144400,55017750,5050,5050,5050,5050,0
20231121,144300,55017750,5050,5050,5050,5050,0
20231121,144200,55017750,5050,5050,5050,5050,0
20231121,144100,55017750,5050,5050,5050,5050,0
20231121,144000,55017750,5050,5050,5050,5050,32
20231121,143900,54856150,5020,5020,5020,5020,0
20231121,143800,54856150,5020,5020,5020,5020,0
20231121,143700,54856150,5020,5020,5020,5020,0
20231121,143600,54856150,5020,5020,5020,5020,0
20231121,143500,54856150,5020,5020,5020,5020,0
20231121,143400,54856150,5020,5020,5020,5020,0
20231121,143300,54856150,5020,5020,5020,5020,0
20231121,143200,54856150,5020,5020,5020,5020,0
20231121,143100,54856150,5020,5020,5020,5020,0
20231121,143000,54856150,5020,5020,5020,5020,0
20231121,142900,54856150,5020,5020,5020,5020,0
20231121,142800,54856150,5020,5020,5020,5020,0
20231121,142700,54856150,5020,5020,5020,5020,0
20231121,142600,54856150,5020,5020,5020,5020,0
20231121,142500,54856150,5020,5020,5020,5020,0
20231121,142400,54856150,5020,5020,5020,5020,0
20231121,142300,54856150,5020,5020,5020,5020,8
20231121,142200,54815990,5060,5060,5060,5060,0
20231121,142100,54815990,5060,5060,5060,5060,0
20231121,142000,54815990,5060,5060,5060,5060,32
20231121,141900,54654070,5060,5060,5060,5060,0
20231121,141800,54654070,5060,5060,5060,5060,0
20231121,141700,54654070,5060,5060,5060,5060,0
20231121,141600,54654070,5060,5060,5060,5060,0
20231121,141500,54654070,5060,5060,5060,5060,41
20231121,141400,54446610,5020,5020,5020,5020,0
20231121,141300,54446610,5020,5030,5030,5020,36
20231121,141200,54265780,5060,5060,5060,5060,0
20231121,141100,54265780,5060,5060,5060,5060,0
20231121,141000,54265780,5060,5060,5060,5060,0
20231121,140900,54265780,5060,5060,5060,5060,0
20231121,140800,54265780,5060,5060,5060,5060,0
20231121,140700,54265780,5060,5060,5060,5060,0
20231121,140600,54265780,5060,5060,5060,5060,0
20231121,140500,54265780,5060,5060,5060,5060,0
20231121,140400,54265780,5060,5060,5060,5060,0
20231121,140300,54265780,5060,5060,5060,5060,0
20231121,140200,54265780,5060,5060,5060,5060,0
20231121,140100,54265780,5060,5060,5060,5060,0
20231121,140000,54265780,5060,5060,5060,5060,32
20231121,135900,54103860,5060,5060,5060,5060,0
20231121,135800,54103860,5060,5060,5060,5060,0
20231121,135700,54103860,5060,5060,5060,5060,0
20231121,135600,54103860,5060,5060,5060,5060,0
20231121,135500,54103860,5060,5060,5060,5060,0
20231121,135400,54103860,5060,5060,5060,5060,0
20231121,135300,54103860,5060,5060,5060,5060,0
20231121,135200,54103860,5060,5060,5060,5060,0
20231121,135100,54103860,5060,5060,5060,5060,0
20231121,135000,54103860,5060,5060,5060,5060,0
20231121,134900,54103860,5060,5060,5060,5060,0
20231121,134800,54103860,5060,5060,5060,5060,0
20231121,134700,54103860,5060,5060,5060,5060,0
20231121,134600,54103860,5060,5060,5060,5060,0
20231121,134500,54103860,5060,5060,5060,5060,0
20231121,134400,54103860,5060,5060,5060,5060,0
20231121,134300,54103860,5060,5060,5060,5060,0
20231121,134200,54103860,5060,5060,5060,5060,0
20231121,134100,54103860,5060,5060,5060,5060,0
20231121,134000,54103860,5060,5060,5060,5060,33
20231121,133900,53936880,5020,5020,5020,5020,0
20231121,133800,53936880,5020,5020,5020,5020,0
20231121,133700,53936880,5020,5020,5020,5020,0
20231121,133600,53936880,5020,5030,5030,5020,36
20231121,133500,53756060,5060,5060,5060,5060,0
20231121,133400,53756060,5060,5060,5060,5060,0
20231121,133300,53756060,5060,5060,5060,5060,0
20231121,133200,53756060,5060,5060,5060,5060,0
20231121,133100,53756060,5060,5060,5060,5060,0
20231121,133000,53756060,5060,5060,5060,5060,0
20231121,132900,53756060,5060,5060,5060,5060,0
20231121,132800,53756060,5060,5060,5060,5060,0
20231121,132700,53756060,5060,5060,5060,5060,0
20231121,132600,53756060,5060,5060,5060,5060,0
20231121,132500,53756060,5060,5060,5060,5060,0
20231121,132400,53756060,5060,5060,5060,5060,0
20231121,132300,53756060,5060,5060,5060,5060,0
20231121,132200,53756060,5060,5060,5060,5060,0
20231121,132100,53756060,5060,5060,5060,5060,0
20231121,132000,53756060,5060,5060,5060,5060,33
20231121,131900,53589080,5050,5050,5050,5050,0
20231121,131800,53589080,5050,5050,5050,5050,0
20231121,131700,53589080,5050,5050,5050,5050,0
20231121,131600,53589080,5050,5050,5050,5050,0
20231121,131500,53589080,5050,5050,5050,5050,0
20231121,131400,53589080,5050,5050,5050,5050,0
20231121,131300,53589080,5050,5050,5050,5050,0
20231121,131200,53589080,5050,5050,5050,5050,0
20231121,131100,53589080,5050,5050,5050,5050,0
20231121,131000,53589080,5050,5050,5050,5050,0
20231121,130900,53589080,5050,5050,5050,5050,0
20231121,130800,53589080,5050,5050,5050,5050,0
20231121,130700,53589080,5050,5050,5050,5050,0
20231121,130600,53589080,5050,5050,5050,5050,0
20231121,130500,53589080,5050,5050,5050,5050,0
20231121,130400,53589080,5050,5050,5050,5050,0
20231121,130300,53589080,5050,5050,5050,5050,400
20231121,130200,51569080,5050,5050,5050,5050,0
20231121,130100,51569080,5050,5050,5050,5050,0
20231121,130000,51569080,5050,5050,5050,5050,33
20231121,125900,51402430,5010,5010,5010,5010,36
20231121,125800,51222070,5050,5050,5050,5050,0
20231121,125700,51222070,5050,5050,5050,5050,0
20231121,125600,51222070,5050,5050,5050,5050,0
20231121,125500,51222070,5050,5050,5050,5050,41
20231121,125400,51015020,5010,5010,5010,5010,0
20231121,125300,51015020,5010,5010,5010,5010,0
20231121,125200,51015020,5010,5010,5010,5010,0
20231121,125100,51015020,5010,5010,5010,5010,0
20231121,125000,51015020,5010,5010,5010,5010,4
20231121,124900,50994980,5010,5010,5010,5010,0
20231121,124800,50994980,5010,5010,5010,5010,0
20231121,124700,50994980,5010,5010,5010,5010,0
20231121,124600,50994980,5010,5010,5010,5010,0
20231121,124500,50994980,5010,5020,5020,5010,30
20231121,124400,50844660,5050,5050,5050,5050,0
20231121,124300,50844660,5050,5050,5050,5050,0
20231121,124200,50844660,5050,5050,5050,5050,0
20231121,124100,50844660,5050,5050,5050,5050,0
20231121,124000,50844660,5050,5050,5050,5050,33
20231121,123900,50678010,5010,5010,5010,5010,0
20231121,123800,50678010,5010,5010,5010,5010,0
20231121,123700,50678010,5010,5010,5010,5010,0
20231121,123600,50678010,5010,5010,5010,5010,0
20231121,123500,50678010,5010,5010,5010,5010,0
20231121,123400,50678010,5010,5010,5010,5010,0
20231121,123300,50678010,5010,5010,5010,5010,0
20231121,123200,50678010,5010,5010,5010,5010,0
20231121,123100,50678010,5010,5010,5010,5010,0
20231121,123000,50678010,5010,5010,5010,5010,0
20231121,122900,50678010,5010,5010,5010,5010,1
20231121,122800,50673000,5010,5010,5010,5010,0
20231121,122700,50673000,5010,5010,5010,5010,0
20231121,122600,50673000,5010,5010,5010,5010,0
20231121,122500,50673000,5010,5010,5010,5010,0
20231121,122400,50673000,5010,5010,5010,5010,0
20231121,122300,50673000,5010,5010,5010,5010,0
20231121,122200,50673000,5010,5010,5010,5010,36
20231121,122100,50492640,5050,5050,5050,5050,0
20231121,122000,50492640,5050,5050,5050,5050,33
20231121,121900,50325990,5010,5010,5010,5010,0
20231121,121800,50325990,5010,5010,5010,5010,0
20231121,121700,50325990,5010,5010,5010,5010,0
20231121,121600,50325990,5010,5010,5010,5010,0
20231121,121500,50325990,5010,5010,5010,5010,0
20231121,121400,50325990,5010,5010,5010,5010,0
20231121,121300,50325990,5010,5010,5010,5010,100
20231121,121200,49824990,5050,5050,5050,5050,0
20231121,121100,49824990,5050,5050,5050,5050,8
20231121,121000,49784590,5020,5020,5020,5020,0
20231121,120900,49784590,5020,5020,5020,5020,0
20231121,120800,49784590,5020,5040,5040,5020,544
20231121,120700,47053410,5040,5040,5040,5040,0
20231121,120600,47053410,5040,5040,5040,5040,0
20231121,120500,47053410,5040,5040,5040,5040,0
20231121,120400,47053410,5040,5040,5040,5040,0
20231121,120300,47053410,5040,5040,5040,5040,235
20231121,120200,45869010,5050,5050,5050,5050,0
20231121,120100,45869010,5050,5050,5050,5050,0
20231121,120000,45869010,5050,5050,5050,5050,33
20231121,115900,45702360,5010,5010,5010,5010,0
20231121,115800,45702360,5010,5010,5010,5010,0
20231121,115700,45702360,5010,5010,5010,5010,0
20231121,115600,45702360,5010,5010,5010,5010,0
20231121,115500,45702360,5010,5010,5010,5010,0
20231121,115400,45702360,5010,5010,5010,5010,0
20231121,115300,45702360,5010,5010,5010,5010,0
20231121,115200,45702360,5010,5010,5010,5010,0
20231121,115100,45702360,5010,5010,5010,5010,0
20231121,115000,45702360,5010,5010,5010,5010,0
20231121,114900,45702360,5010,5010,5010,5010,0
20231121,114800,45702360,5010,5010,5010,5010,0
20231121,114700,45702360,5010,5010,5010,5010,0
20231121,114600,45702360,5010,5010,5010,5010,0
20231121,114500,45702360,5010,5020,5020,5010,36
20231121,114400,45521970,5050,5050,5050,5050,0
20231121,114300,45521970,5050,5050,5050,5050,0
20231121,114200,45521970,5050,5050,5050,5050,0
20231121,114100,45521970,5050,5050,5050,5050,0
20231121,114000,45521970,5050,5050,5050,5050,33
20231121,113900,45355320,5060,5060,5060,5060,0
20231121,113800,45355320,5060,5060,5060,5060,0
20231121,113700,45355320,5060,5060,5060,5060,0
20231121,113600,45355320,5060,5060,5060,5060,0
20231121,113500,45355320,5060,5060,5060,5060,41
20231121,113400,45147860,5060,5060,5060,5060,0
20231121,113300,45147860,5060,5060,5060,5060,0
20231121,113200,45147860,5060,5060,5060,5060,0
20231121,113100,45147860,5060,5060,5060,5060,26
20231121,113000,45016300,5010,5010,5010,5010,0
20231121,112900,45016300,5010,5010,5010,5010,0
20231121,112800,45016300,5010,5030,5030,5010,247
20231121,112700,43778640,5060,5060,5060,5060,0
20231121,112600,43778640,5060,5060,5060,5060,0
20231121,112500,43778640,5060,5060,5060,5060,0
20231121,112400,43778640,5060,5060,5060,5060,0
20231121,112300,43778640,5060,5060,5060,5060,0
20231121,112200,43778640,5060,5060,5060,5060,0
20231121,112100,43778640,5060,5060,5060,5060,4
20231121,112000,43758400,5060,5060,5060,5060,33
20231121,111900,43591420,5020,5020,5020,5020,0
20231121,111800,43591420,5020,5020,5020,5020,0
20231121,111700,43591420,5020,5020,5020,5020,0
20231121,111600,43591420,5020,5020,5020,5020,0
20231121,111500,43591420,5020,5020,5020,5020,0
20231121,111400,43591420,5020,5020,5020,5020,0
20231121,111300,43591420,5020,5020,5020,5020,0
20231121,111200,43591420,5020,5020,5020,5020,0
20231121,111100,43591420,5020,5020,5020,5020,0
20231121,111000,43591420,5020,5020,5020,5020,0
20231121,110900,43591420,5020,5020,5020,5020,0
20231121,110800,43591420,5020,5030,5030,5020,36
20231121,110700,43410690,5060,5060,5060,5060,0
20231121,110600,43410690,5060,5060,5060,5060,0
20231121,110500,43410690,5060,5060,5060,5060,0
20231121,110400,43410690,5060,5060,5060,5060,0
20231121,110300,43410690,5060,5060,5060,5060,0
20231121,110200,43410690,5060,5060,5060,5060,0
20231121,110100,43410690,5060,5060,5060,5060,0
20231121,110000,43410690,5060,5060,5060,5060,34
20231121,105900,43238650,5020,5020,5020,5020,0
20231121,105800,43238650,5020,5020,5020,5020,0
20231121,105700,43238650,5020,5020,5020,5020,0
20231121,105600,43238650,5020,5020,5020,5020,0
20231121,105500,43238650,5020,5020,5020,5020,0
20231121,105400,43238650,5020,5020,5020,5020,0
20231121,105300,43238650,5020,5020,5020,5020,0
20231121,105200,43238650,5020,5020,5020,5020,0
20231121,105100,43238650,5020,5030,5030,5020,5
20231121,105000,43213510,5050,5050,5050,5050,0
20231121,104900,43213510,5050,5050,5050,5050,0
20231121,104800,43213510,5050,5050,5050,5050,0
20231121,104700,43213510,5050,5050,5050,5050,113
20231121,104600,42642860,5050,5050,5050,5050,700
20231121,104500,39107860,5050,5050,5050,5050,2187
20231121,104400,28063510,5050,5050,5050,5050,0
20231121,104300,28063510,5050,5050,5050,5050,0
20231121,104200,28063510,5050,5050,5050,5050,0
20231121,104100,28063510,5050,5050,5050,5050,0
20231121,104000,28063510,5050,5050,5050,5050,33
20231121,103900,27896860,5020,5020,5020,5020,0
20231121,103800,27896860,5020,5020,5020,5020,0
20231121,103700,27896860,5020,5020,5020,5020,0
20231121,103600,27896860,5020,5020,5020,5020,0
20231121,103500,27896860,5020,5020,5020,5020,0
20231121,103400,27896860,5020,5020,5020,5020,0
20231121,103300,27896860,5020,5020,5020,5020,0
20231121,103200,27896860,5020,5020,5020,5020,0
20231121,103100,27896860,5020,5020,5020,5020,37
20231121,103000,27711120,5030,5030,5030,5030,0
20231121,102900,27711120,5030,5030,5030,5030,0
20231121,102800,27711120,5030,5030,5030,5030,0
20231121,102700,27711120,5030,5030,5030,5030,0
20231121,102600,27711120,5030,5030,5030,5030,0
20231121,102500,27711120,5030,5030,5030,5030,0
20231121,102400,27711120,5030,5030,5030,5030,17
20231121,102300,27625610,5020,5020,5020,5020,0
20231121,102200,27625610,5020,5020,5020,5020,0
20231121,102100,27625610,5020,5030,5030,5020,460
20231121,102000,25315770,5060,5060,5060,5060,33
20231121,101900,25148790,5060,5060,5060,5060,0
20231121,101800,25148790,5060,5060,5060,5060,0
20231121,101700,25148790,5060,5060,5060,5060,0
20231121,101600,25148790,5060,5060,5060,5060,20
20231121,101500,25047590,5060,5060,5060,5060,42
20231121,101400,24835070,5060,5060,5060,5060,0
20231121,101300,24835070,5060,5060,5060,5060,0
20231121,101200,24835070,5060,5060,5060,5060,0
20231121,101100,24835070,5060,5060,5060,5060,0
20231121,101000,24835070,5060,5060,5060,5060,0
20231121,100900,24835070,5060,5060,5060,5060,0
20231121,100800,24835070,5060,5060,5060,5060,0
20231121,100700,24835070,5060,5060,5060,5060,0
20231121,100600,24835070,5060,5060,5060,5060,2
20231121,100500,24824950,5060,5060,5060,5060,0
20231121,100400,24824950,5060,5060,5060,5060,0
20231121,100300,24824950,5060,5060,5060,5060,0
20231121,100200,24824950,5060,5060,5060,5060,0
20231121,100100,24824950,5060,5060,5060,5060,0
20231121,100000,24824950,5060,5060,5060,5060,33
20231121,095900,24657970,5030,5030,5030,5030,0
20231121,095800,24657970,5030,5030,5030,5030,0
20231121,095700,24657970,5030,5030,5030,5030,0
20231121,095600,24657970,5030,5030,5030,5030,0
20231121,095500,24657970,5030,5030,5030,5030,0
20231121,095400,24657970,5030,5030,5030,5030,37
20231121,095300,24471860,5060,5060,5060,5060,0
20231121,095200,24471860,5060,5060,5060,5060,0
20231121,095100,24471860,5060,5060,5060,5060,0
20231121,095000,24471860,5060,5060,5060,5060,0
20231121,094900,24471860,5060,5060,5060,5060,0
20231121,094800,24471860,5060,5060,5060,5060,0
20231121,094700,24471860,5060,5060,5060,5060,0
20231121,094600,24471860,5060,5060,5060,5060,0
20231121,094500,24471860,5060,5060,5060,5060,0
20231121,094400,24471860,5060,5060,5060,5060,0
20231121,094300,24471860,5060,5060,5060,5060,0
20231121,094200,24471860,5060,5060,5060,5060,0
20231121,094100,24471860,5060,5060,5060,5060,0
20231121,094000,24471860,5060,5060,5060,5060,33
20231121,093900,24304880,5060,5060,5060,5060,0
20231121,093800,24304880,5060,5060,5060,5060,0
20231121,093700,24304880,5060,5060,5060,5060,0
20231121,093600,24304880,5060,5060,5060,5060,0
20231121,093500,24304880,5060,5060,5060,5060,1
20231121,093400,24299820,5020,5020,5020,5020,0
20231121,093300,24299820,5020,5020,5020,5020,0
20231121,093200,24299820,5020,5030,5030,5020,145
20231121,093100,23571860,5060,5060,5060,5060,19
20231121,093000,23475720,5060,5060,5060,5060,0
20231121,092900,23475720,5060,5060,5060,5060,0
20231121,092800,23475720,5060,5060,5060,5060,0
20231121,092700,23475720,5060,5060,5060,5060,0
20231121,092600,23475720,5060,5060,5060,5060,0
20231121,092500,23475720,5060,5060,5060,5060,0
20231121,092400,23475720,5060,5060,5060,5060,0
20231121,092300,23475720,5060,5060,5060,5060,4
20231121,092200,23455480,5060,5060,5060,5060,0
20231121,092100,23455480,5060,5060,5060,5060,0
20231121,092000,23455480,5060,5060,5060,5060,33
20231121,091900,23288500,5020,5020,5020,5020,79
20231121,091800,22891920,5060,5060,5060,5060,0
20231121,091700,22891920,5060,5060,5060,5060,1893
20231121,091600,13313340,5060,5060,5060,5060,16
20231121,091500,13232380,5060,5060,5060,5060,1091
20231121,091400,7711920,5080,5080,5080,5080,0
20231121,091300,7711920,5080,5080,5080,5080,0
20231121,091200,7711920,5080,5080,5080,5080,0
20231121,091100,7711920,5080,5080,5080,5080,0
20231121,091000,7711920,5080,5100,5100,5050,226
20231121,090900,6570540,5070,5070,5070,5070,0
20231121,090800,6570540,5070,5100,5100,5070,23
20231121,090700,6453720,5100,5100,5100,5100,1
20231121,090600,6448620,5150,5150,5150,5150,0
20231121,090500,6448620,5150,5150,5150,5150,0
20231121,090400,6448620,5150,5090,5150,5090,10
20231121,090300,6397660,5060,5060,5060,5060,180
20231121,090200,5486860,5060,5060,5060,5060,4
20231121,090100,5466620,5100,5080,5100,5080,145
20231121,090000,4730000,5000,5000,5000,5000,946