KissMeData/080010/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,193900,94871240,5310,5310,5310,5310,3505
20231120,193800,94871240,5310,5310,5310,5310,0
20231120,193700,94871240,5310,5310,5310,5310,0
20231120,193600,94871240,5310,5310,5310,5310,0
20231120,193500,94871240,5310,5310,5310,5310,0
20231120,193400,94871240,5310,5310,5310,5310,0
20231120,193300,94871240,5310,5310,5310,5310,0
20231120,193200,94871240,5310,5310,5310,5310,0
20231120,193100,94871240,5310,5310,5310,5310,0
20231120,193000,94871240,5310,5310,5310,5310,0
20231120,192900,94871240,5310,5310,5310,5310,0
20231120,192800,94871240,5310,5310,5310,5310,0
20231120,192700,94871240,5310,5310,5310,5310,0
20231120,192600,94871240,5310,5310,5310,5310,0
20231120,192500,94871240,5310,5310,5310,5310,0
20231120,192400,94871240,5310,5310,5310,5310,0
20231120,192300,94871240,5310,5310,5310,5310,0
20231120,192200,94871240,5310,5310,5310,5310,0
20231120,192100,94871240,5310,5310,5310,5310,0
20231120,192000,94871240,5310,5310,5310,5310,0
20231120,191900,94871240,5310,5310,5310,5310,0
20231120,191800,94871240,5310,5310,5310,5310,0
20231120,191700,94871240,5310,5310,5310,5310,0
20231120,191600,94871240,5310,5310,5310,5310,0
20231120,191500,94871240,5310,5310,5310,5310,0
20231120,191400,94871240,5310,5310,5310,5310,0
20231120,191300,94871240,5310,5310,5310,5310,0
20231120,191200,94871240,5310,5310,5310,5310,0
20231120,191100,94871240,5310,5310,5310,5310,0
20231120,191000,94871240,5310,5310,5310,5310,0
20231120,190900,94871240,5310,5310,5310,5310,3505
20231120,190800,94871240,5310,5310,5310,5310,0
20231120,190700,94871240,5310,5310,5310,5310,0
20231120,190600,94871240,5310,5310,5310,5310,0
20231120,190500,94871240,5310,5310,5310,5310,0
20231120,190400,94871240,5310,5310,5310,5310,0
20231120,190300,94871240,5310,5310,5310,5310,0
20231120,190200,94871240,5310,5310,5310,5310,0
20231120,190100,94871240,5310,5310,5310,5310,0
20231120,190000,94871240,5310,5310,5310,5310,0
20231120,185900,94871240,5310,5310,5310,5310,0
20231120,185800,94871240,5310,5310,5310,5310,0
20231120,185700,94871240,5310,5310,5310,5310,0
20231120,185600,94871240,5310,5310,5310,5310,0
20231120,185500,94871240,5310,5310,5310,5310,0
20231120,185400,94871240,5310,5310,5310,5310,0
20231120,185300,94871240,5310,5310,5310,5310,0
20231120,185200,94871240,5310,5310,5310,5310,0
20231120,185100,94871240,5310,5310,5310,5310,0
20231120,185000,94871240,5310,5310,5310,5310,0
20231120,184900,94871240,5310,5310,5310,5310,0
20231120,184800,94871240,5310,5310,5310,5310,0
20231120,184700,94871240,5310,5310,5310,5310,0
20231120,184600,94871240,5310,5310,5310,5310,0
20231120,184500,94871240,5310,5310,5310,5310,0
20231120,184400,94871240,5310,5310,5310,5310,0
20231120,184300,94871240,5310,5310,5310,5310,0
20231120,184200,94871240,5310,5310,5310,5310,0
20231120,184100,94871240,5310,5310,5310,5310,0
20231120,184000,94871240,5310,5310,5310,5310,0
20231120,183900,94871240,5310,5310,5310,5310,3505
20231120,183800,94871240,5310,5310,5310,5310,0
20231120,183700,94871240,5310,5310,5310,5310,0
20231120,183600,94871240,5310,5310,5310,5310,0
20231120,183500,94871240,5310,5310,5310,5310,0
20231120,183400,94871240,5310,5310,5310,5310,0
20231120,183300,94871240,5310,5310,5310,5310,0
20231120,183200,94871240,5310,5310,5310,5310,0
20231120,183100,94871240,5310,5310,5310,5310,0
20231120,183000,94871240,5310,5310,5310,5310,0
20231120,182900,94871240,5310,5310,5310,5310,0
20231120,182800,94871240,5310,5310,5310,5310,0
20231120,182700,94871240,5310,5310,5310,5310,0
20231120,182600,94871240,5310,5310,5310,5310,0
20231120,182500,94871240,5310,5310,5310,5310,0
20231120,182400,94871240,5310,5310,5310,5310,0
20231120,182300,94871240,5310,5310,5310,5310,0
20231120,182200,94871240,5310,5310,5310,5310,0
20231120,182100,94871240,5310,5310,5310,5310,0
20231120,182000,94871240,5310,5310,5310,5310,0
20231120,181900,94871240,5310,5310,5310,5310,0
20231120,181800,94871240,5310,5310,5310,5310,0
20231120,181700,94871240,5310,5310,5310,5310,0
20231120,181600,94871240,5310,5310,5310,5310,0
20231120,181500,94871240,5310,5310,5310,5310,0
20231120,181400,94871240,5310,5310,5310,5310,0
20231120,181300,94871240,5310,5310,5310,5310,0
20231120,181200,94871240,5310,5310,5310,5310,0
20231120,181100,94871240,5310,5310,5310,5310,0
20231120,181000,94871240,5310,5310,5310,5310,0
20231120,180900,94871240,5310,5310,5310,5310,3505
20231120,180800,94871240,5310,5310,5310,5310,0
20231120,180700,94871240,5310,5310,5310,5310,0
20231120,180600,94871240,5310,5310,5310,5310,0
20231120,180500,94871240,5310,5310,5310,5310,0
20231120,180400,94871240,5310,5310,5310,5310,0
20231120,180300,94871240,5310,5310,5310,5310,0
20231120,180200,94871240,5310,5310,5310,5310,0
20231120,180100,94871240,5310,5310,5310,5310,0
20231120,180000,94871240,5310,5310,5310,5310,0
20231120,175900,94871240,5310,5310,5310,5310,0
20231120,175800,94871240,5310,5310,5310,5310,0
20231120,175700,94871240,5310,5310,5310,5310,0
20231120,175600,94871240,5310,5310,5310,5310,0
20231120,175500,94871240,5310,5310,5310,5310,0
20231120,175400,94871240,5310,5310,5310,5310,0
20231120,175300,94871240,5310,5310,5310,5310,0
20231120,175200,94871240,5310,5310,5310,5310,0
20231120,175100,94871240,5310,5310,5310,5310,0
20231120,175000,94871240,5310,5310,5310,5310,0
20231120,174900,94871240,5310,5310,5310,5310,0
20231120,174800,94871240,5310,5310,5310,5310,0
20231120,174700,94871240,5310,5310,5310,5310,0
20231120,174600,94871240,5310,5310,5310,5310,0
20231120,174500,94871240,5310,5310,5310,5310,0
20231120,174400,94871240,5310,5310,5310,5310,0
20231120,174300,94871240,5310,5310,5310,5310,0
20231120,174200,94871240,5310,5310,5310,5310,0
20231120,174100,94871240,5310,5310,5310,5310,0
20231120,174000,94871240,5310,5310,5310,5310,0
20231120,173900,94871240,5310,5310,5310,5310,3505
20231120,173800,94871240,5310,5310,5310,5310,0
20231120,173700,94871240,5310,5310,5310,5310,0
20231120,173600,94871240,5310,5310,5310,5310,0
20231120,173500,94871240,5310,5310,5310,5310,0
20231120,173400,94871240,5310,5310,5310,5310,0
20231120,173300,94871240,5310,5310,5310,5310,0
20231120,173200,94871240,5310,5310,5310,5310,0
20231120,173100,94871240,5310,5310,5310,5310,0
20231120,173000,94871240,5310,5310,5310,5310,0
20231120,172900,94871240,5310,5310,5310,5310,0
20231120,172800,94871240,5310,5310,5310,5310,0
20231120,172700,94871240,5310,5310,5310,5310,0
20231120,172600,94871240,5310,5310,5310,5310,0
20231120,172500,94871240,5310,5310,5310,5310,0
20231120,172400,94871240,5310,5310,5310,5310,0
20231120,172300,94871240,5310,5310,5310,5310,0
20231120,172200,94871240,5310,5310,5310,5310,0
20231120,172100,94871240,5310,5310,5310,5310,0
20231120,172000,94871240,5310,5310,5310,5310,0
20231120,171900,94871240,5310,5310,5310,5310,0
20231120,171800,94871240,5310,5310,5310,5310,0
20231120,171700,94871240,5310,5310,5310,5310,0
20231120,171600,94871240,5310,5310,5310,5310,0
20231120,171500,94871240,5310,5310,5310,5310,0
20231120,171400,94871240,5310,5310,5310,5310,0
20231120,171300,94871240,5310,5310,5310,5310,0
20231120,171200,94871240,5310,5310,5310,5310,0
20231120,171100,94871240,5310,5310,5310,5310,0
20231120,171000,94871240,5310,5310,5310,5310,0
20231120,170900,94871240,5310,5310,5310,5310,3505
20231120,170800,94871240,5310,5310,5310,5310,0
20231120,170700,94871240,5310,5310,5310,5310,0
20231120,170600,94871240,5310,5310,5310,5310,0
20231120,170500,94871240,5310,5310,5310,5310,0
20231120,170400,94871240,5310,5310,5310,5310,0
20231120,170300,94871240,5310,5310,5310,5310,0
20231120,170200,94871240,5310,5310,5310,5310,0
20231120,170100,94871240,5310,5310,5310,5310,0
20231120,170000,94871240,5310,5310,5310,5310,0
20231120,165900,94871240,5310,5310,5310,5310,0
20231120,165800,94871240,5310,5310,5310,5310,0
20231120,165700,94871240,5310,5310,5310,5310,0
20231120,165600,94871240,5310,5310,5310,5310,0
20231120,165500,94871240,5310,5310,5310,5310,0
20231120,165400,94871240,5310,5310,5310,5310,0
20231120,165300,94871240,5310,5310,5310,5310,0
20231120,165200,94871240,5310,5310,5310,5310,0
20231120,165100,94871240,5310,5310,5310,5310,0
20231120,165000,94871240,5310,5310,5310,5310,0
20231120,164900,94871240,5310,5310,5310,5310,0
20231120,164800,94871240,5310,5310,5310,5310,0
20231120,164700,94871240,5310,5310,5310,5310,0
20231120,164600,94871240,5310,5310,5310,5310,0
20231120,164500,94871240,5310,5310,5310,5310,0
20231120,164400,94871240,5310,5310,5310,5310,0
20231120,164300,94871240,5310,5310,5310,5310,0
20231120,164200,94871240,5310,5310,5310,5310,0
20231120,164100,94871240,5310,5310,5310,5310,0
20231120,164000,94871240,5310,5310,5310,5310,0
20231120,163900,94871240,5310,5310,5310,5310,3505
20231120,163800,94871240,5310,5310,5310,5310,0
20231120,163700,94871240,5310,5310,5310,5310,0
20231120,163600,94871240,5310,5310,5310,5310,0
20231120,163500,94871240,5310,5310,5310,5310,0
20231120,163400,94871240,5310,5310,5310,5310,0
20231120,163300,94871240,5310,5310,5310,5310,0
20231120,163200,94871240,5310,5310,5310,5310,0
20231120,163100,94871240,5310,5310,5310,5310,0
20231120,163000,94871240,5310,5310,5310,5310,0
20231120,162900,94871240,5310,5310,5310,5310,0
20231120,162800,94871240,5310,5310,5310,5310,0
20231120,162700,94871240,5310,5310,5310,5310,0
20231120,162600,94871240,5310,5310,5310,5310,0
20231120,162500,94871240,5310,5310,5310,5310,0
20231120,162400,94871240,5310,5310,5310,5310,0
20231120,162300,94871240,5310,5310,5310,5310,0
20231120,162200,94871240,5310,5310,5310,5310,0
20231120,162100,94871240,5310,5310,5310,5310,0
20231120,162000,94871240,5310,5310,5310,5310,0
20231120,161900,94871240,5310,5310,5310,5310,0
20231120,161800,94871240,5310,5310,5310,5310,0
20231120,161700,94871240,5310,5310,5310,5310,0
20231120,161600,94871240,5310,5310,5310,5310,0
20231120,161500,94871240,5310,5310,5310,5310,0
20231120,161400,94871240,5310,5310,5310,5310,0
20231120,161300,94871240,5310,5310,5310,5310,0
20231120,161200,94871240,5310,5310,5310,5310,0
20231120,161100,94871240,5310,5310,5310,5310,0
20231120,161000,94871240,5310,5310,5310,5310,0
20231120,160900,94871240,5310,5310,5310,5310,3505
20231120,160800,94871240,5310,5310,5310,5310,0
20231120,160700,94871240,5310,5310,5310,5310,0
20231120,160600,94871240,5310,5310,5310,5310,0
20231120,160500,94871240,5310,5310,5310,5310,0
20231120,160400,94871240,5310,5310,5310,5310,0
20231120,160300,94871240,5310,5310,5310,5310,0
20231120,160200,94871240,5310,5310,5310,5310,0
20231120,160100,94871240,5310,5310,5310,5310,0
20231120,160000,94871240,5310,5310,5310,5310,0
20231120,155900,94871240,5310,5310,5310,5310,0
20231120,155800,94871240,5310,5310,5310,5310,0
20231120,155700,94871240,5310,5310,5310,5310,0
20231120,155600,94871240,5310,5310,5310,5310,0
20231120,155500,94871240,5310,5310,5310,5310,0
20231120,155400,94871240,5310,5310,5310,5310,0
20231120,155300,94871240,5310,5310,5310,5310,0
20231120,155200,94871240,5310,5310,5310,5310,0
20231120,155100,94871240,5310,5310,5310,5310,0
20231120,155000,94871240,5310,5310,5310,5310,0
20231120,154900,94871240,5310,5310,5310,5310,0
20231120,154800,94871240,5310,5310,5310,5310,0
20231120,154700,94871240,5310,5310,5310,5310,0
20231120,154600,94871240,5310,5310,5310,5310,0
20231120,154500,94871240,5310,5310,5310,5310,0
20231120,154400,94871240,5310,5310,5310,5310,0
20231120,154300,94871240,5310,5310,5310,5310,0
20231120,154200,94871240,5310,5310,5310,5310,0
20231120,154100,94871240,5310,5310,5310,5310,0
20231120,154000,94871240,5310,5310,5310,5310,0
20231120,153900,94871240,5310,5310,5310,5310,3505
20231120,153800,94871240,5310,5310,5310,5310,0
20231120,153700,94871240,5310,5310,5310,5310,0
20231120,153600,94871240,5310,5310,5310,5310,0
20231120,153500,94871240,5310,5310,5310,5310,0
20231120,153400,94871240,5310,5310,5310,5310,0
20231120,153300,94871240,5310,5310,5310,5310,0
20231120,153200,94871240,5310,5310,5310,5310,0
20231120,153100,94871240,5310,5310,5310,5310,0
20231120,153000,94871240,5310,5310,5310,5310,3505
20231120,152900,76259690,5250,5250,5250,5250,0
20231120,152800,76259690,5250,5250,5250,5250,0
20231120,152700,76259690,5250,5250,5250,5250,0
20231120,152600,76259690,5250,5250,5250,5250,0
20231120,152500,76259690,5250,5250,5250,5250,0
20231120,152400,76259690,5250,5250,5250,5250,0
20231120,152300,76259690,5250,5250,5250,5250,0
20231120,152200,76259690,5250,5250,5250,5250,0
20231120,152100,76259690,5250,5250,5250,5250,0
20231120,152000,76259690,5250,5250,5250,5250,0
20231120,151900,76259690,5250,5230,5260,5230,1002
20231120,151800,71005030,5190,5190,5190,5190,1
20231120,151700,70999840,5230,5230,5230,5230,0
20231120,151600,70999840,5230,5230,5230,5230,4
20231120,151500,70978920,5220,5220,5220,5220,0
20231120,151400,70978920,5220,5220,5220,5220,0
20231120,151300,70978920,5220,5220,5220,5220,0
20231120,151200,70978920,5220,5220,5220,5220,0
20231120,151100,70978920,5220,5220,5220,5220,0
20231120,151000,70978920,5220,5220,5220,5220,0
20231120,150900,70978920,5220,5220,5220,5220,0
20231120,150800,70978920,5220,5220,5220,5220,0
20231120,150700,70978920,5220,5220,5220,5220,0
20231120,150600,70978920,5220,5220,5220,5220,0
20231120,150500,70978920,5220,5220,5220,5220,0
20231120,150400,70978920,5220,5220,5220,5220,58
20231120,150300,70676160,5220,5220,5220,5220,1
20231120,150200,70670940,5190,5190,5190,5190,0
20231120,150100,70670940,5190,5190,5190,5190,0
20231120,150000,70670940,5190,5190,5190,5190,0
20231120,145900,70670940,5190,5190,5190,5180,639
20231120,145800,67354540,5190,5190,5190,5190,0
20231120,145700,67354540,5190,5190,5190,5190,0
20231120,145600,67354540,5190,5190,5190,5190,0
20231120,145500,67354540,5190,5190,5190,5190,0
20231120,145400,67354540,5190,5190,5190,5190,0
20231120,145300,67354540,5190,5190,5190,5190,0
20231120,145200,67354540,5190,5190,5190,5190,13
20231120,145100,67287070,5190,5190,5190,5190,0
20231120,145000,67287070,5190,5190,5190,5190,0
20231120,144900,67287070,5190,5190,5190,5190,0
20231120,144800,67287070,5190,5190,5190,5190,1
20231120,144700,67281880,5230,5230,5230,5230,0
20231120,144600,67281880,5230,5230,5230,5230,18
20231120,144500,67187740,5240,5240,5240,5240,0
20231120,144400,67187740,5240,5240,5240,5240,0
20231120,144300,67187740,5240,5240,5240,5240,0
20231120,144200,67187740,5240,5240,5240,5240,0
20231120,144100,67187740,5240,5240,5240,5240,0
20231120,144000,67187740,5240,5240,5240,5240,0
20231120,143900,67187740,5240,5240,5240,5240,0
20231120,143800,67187740,5240,5240,5240,5240,0
20231120,143700,67187740,5240,5240,5240,5240,0
20231120,143600,67187740,5240,5240,5240,5240,0
20231120,143500,67187740,5240,5240,5240,5240,0
20231120,143400,67187740,5240,5190,5240,5190,100
20231120,143300,66665050,5180,5180,5180,5180,0
20231120,143200,66665050,5180,5180,5180,5180,0
20231120,143100,66665050,5180,5180,5180,5180,0
20231120,143000,66665050,5180,5180,5180,5180,9
20231120,142900,66618430,5190,5190,5190,5190,15
20231120,142800,66540580,5190,5190,5190,5190,414
20231120,142700,64391920,5190,5190,5190,5190,0
20231120,142600,64391920,5190,5190,5190,5190,0
20231120,142500,64391920,5190,5190,5190,5190,0
20231120,142400,64391920,5190,5190,5190,5190,0
20231120,142300,64391920,5190,5190,5190,5190,0
20231120,142200,64391920,5190,5190,5190,5190,0
20231120,142100,64391920,5190,5190,5190,5190,220
20231120,142000,63250120,5210,5210,5210,5210,0
20231120,141900,63250120,5210,5210,5210,5210,0
20231120,141800,63250120,5210,5210,5210,5210,0
20231120,141700,63250120,5210,5210,5210,5210,0
20231120,141600,63250120,5210,5210,5210,5210,0
20231120,141500,63250120,5210,5200,5210,5200,90
20231120,141400,62782110,5200,5200,5200,5200,1
20231120,141300,62776910,5200,5200,5200,5200,0
20231120,141200,62776910,5200,5200,5200,5200,0
20231120,141100,62776910,5200,5200,5200,5200,0
20231120,141000,62776910,5200,5200,5200,5200,0
20231120,140900,62776910,5200,5200,5200,5200,0
20231120,140800,62776910,5200,5200,5200,5200,0
20231120,140700,62776910,5200,5200,5200,5200,0
20231120,140600,62776910,5200,5200,5200,5200,0
20231120,140500,62776910,5200,5200,5200,5200,0
20231120,140400,62776910,5200,5200,5200,5200,0
20231120,140300,62776910,5200,5200,5200,5200,10
20231120,140200,62724910,5170,5170,5170,5170,0
20231120,140100,62724910,5170,5170,5170,5170,0
20231120,140000,62724910,5170,5180,5180,5170,201
20231120,135900,61685540,5200,5200,5200,5200,0
20231120,135800,61685540,5200,5200,5200,5200,0
20231120,135700,61685540,5200,5200,5200,5200,0
20231120,135600,61685540,5200,5200,5200,5200,0
20231120,135500,61685540,5200,5200,5200,5200,0
20231120,135400,61685540,5200,5200,5200,5200,0
20231120,135300,61685540,5200,5200,5200,5200,0
20231120,135200,61685540,5200,5200,5200,5200,0
20231120,135100,61685540,5200,5200,5200,5200,0
20231120,135000,61685540,5200,5200,5200,5200,0
20231120,134900,61685540,5200,5200,5200,5200,0
20231120,134800,61685540,5200,5200,5200,5200,0
20231120,134700,61685540,5200,5200,5200,5200,0
20231120,134600,61685540,5200,5200,5200,5200,0
20231120,134500,61685540,5200,5210,5210,5150,337
20231120,134400,59942280,5230,5230,5230,5230,0
20231120,134300,59942280,5230,5230,5230,5230,0
20231120,134200,59942280,5230,5230,5230,5230,0
20231120,134100,59942280,5230,5230,5230,5230,0
20231120,134000,59942280,5230,5230,5230,5230,4
20231120,133900,59921360,5220,5220,5220,5220,0
20231120,133800,59921360,5220,5220,5220,5220,0
20231120,133700,59921360,5220,5220,5220,5220,0
20231120,133600,59921360,5220,5220,5220,5220,0
20231120,133500,59921360,5220,5220,5220,5220,4
20231120,133400,59900480,5210,5200,5210,5200,8
20231120,133300,59858840,5190,5220,5220,5150,1407
20231120,133200,52588170,5230,5230,5230,5230,0
20231120,133100,52588170,5230,5230,5230,5230,0
20231120,133000,52588170,5230,5230,5230,5230,0
20231120,132900,52588170,5230,5230,5230,5230,0
20231120,132800,52588170,5230,5230,5230,5230,0
20231120,132700,52588170,5230,5230,5230,5230,10
20231120,132600,52535870,5220,5220,5220,5220,0
20231120,132500,52535870,5220,5220,5220,5220,1
20231120,132400,52530650,5220,5220,5220,5220,0
20231120,132300,52530650,5220,5220,5220,5220,0
20231120,132200,52530650,5220,5220,5220,5220,0
20231120,132100,52530650,5220,5220,5220,5220,0
20231120,132000,52530650,5220,5220,5220,5220,0
20231120,131900,52530650,5220,5220,5220,5220,0
20231120,131800,52530650,5220,5220,5220,5220,0
20231120,131700,52530650,5220,5220,5220,5220,0
20231120,131600,52530650,5220,5220,5220,5220,400
20231120,131500,50442650,5220,5220,5220,5220,0
20231120,131400,50442650,5220,5220,5220,5220,100
20231120,131300,49920650,5230,5230,5230,5220,168
20231120,131200,49042810,5220,5220,5220,5220,0
20231120,131100,49042810,5220,5220,5220,5220,0
20231120,131000,49042810,5220,5220,5220,5220,50
20231120,130900,48781810,5220,5220,5220,5220,42
20231120,130800,48562570,5190,5190,5190,5190,0
20231120,130700,48562570,5190,5190,5190,5190,0
20231120,130600,48562570,5190,5190,5190,5190,0
20231120,130500,48562570,5190,5190,5190,5190,0
20231120,130400,48562570,5190,5190,5190,5190,0
20231120,130300,48562570,5190,5190,5190,5190,0
20231120,130200,48562570,5190,5190,5190,5190,0
20231120,130100,48562570,5190,5190,5190,5190,0
20231120,130000,48562570,5190,5190,5190,5190,108
20231120,125900,48002050,5190,5190,5190,5190,17
20231120,125800,47913820,5190,5190,5190,5190,24
20231120,125700,47789260,5190,5190,5190,5190,0
20231120,125600,47789260,5190,5190,5190,5190,0
20231120,125500,47789260,5190,5190,5190,5190,0
20231120,125400,47789260,5190,5190,5190,5190,0
20231120,125300,47789260,5190,5190,5190,5190,0
20231120,125200,47789260,5190,5190,5190,5190,0
20231120,125100,47789260,5190,5190,5190,5190,0
20231120,125000,47789260,5190,5190,5190,5190,0
20231120,124900,47789260,5190,5190,5190,5190,0
20231120,124800,47789260,5190,5190,5190,5190,100
20231120,124700,47270260,5190,5190,5190,5190,0
20231120,124600,47270260,5190,5190,5190,5190,0
20231120,124500,47270260,5190,5190,5190,5190,0
20231120,124400,47270260,5190,5190,5190,5190,250
20231120,124300,45972760,5220,5220,5220,5220,0
20231120,124200,45972760,5220,5220,5220,5220,0
20231120,124100,45972760,5220,5220,5220,5220,10
20231120,124000,45920560,5220,5220,5220,5220,0
20231120,123900,45920560,5220,5220,5220,5220,110
20231120,123800,45346360,5190,5190,5190,5190,0
20231120,123700,45346360,5190,5190,5190,5190,0
20231120,123600,45346360,5190,5190,5190,5190,7
20231120,123500,45310030,5190,5190,5190,5190,0
20231120,123400,45310030,5190,5190,5190,5190,0
20231120,123300,45310030,5190,5190,5190,5190,18
20231120,123200,45216610,5220,5220,5220,5220,0
20231120,123100,45216610,5220,5220,5220,5220,0
20231120,123000,45216610,5220,5220,5220,5220,0
20231120,122900,45216610,5220,5220,5220,5220,0
20231120,122800,45216610,5220,5220,5220,5220,0
20231120,122700,45216610,5220,5220,5220,5220,0
20231120,122600,45216610,5220,5220,5220,5220,0
20231120,122500,45216610,5220,5220,5220,5220,0
20231120,122400,45216610,5220,5210,5220,5210,439
20231120,122300,42926980,5200,5200,5200,5200,0
20231120,122200,42926980,5200,5200,5200,5200,0
20231120,122100,42926980,5200,5200,5200,5200,0
20231120,122000,42926980,5200,5200,5200,5200,0
20231120,121900,42926980,5200,5200,5200,5200,0
20231120,121800,42926980,5200,5200,5200,5200,0
20231120,121700,42926980,5200,5200,5200,5200,0
20231120,121600,42926980,5200,5200,5200,5200,0
20231120,121500,42926980,5200,5200,5200,5200,0
20231120,121400,42926980,5200,5200,5200,5200,0
20231120,121300,42926980,5200,5200,5200,5200,0
20231120,121200,42926980,5200,5200,5200,5200,644
20231120,121100,39578180,5210,5210,5210,5210,542
20231120,121000,36754360,5200,5200,5200,5200,0
20231120,120900,36754360,5200,5200,5200,5200,0
20231120,120800,36754360,5200,5200,5200,5200,0
20231120,120700,36754360,5200,5200,5200,5200,0
20231120,120600,36754360,5200,5200,5200,5200,0
20231120,120500,36754360,5200,5200,5200,5200,0
20231120,120400,36754360,5200,5200,5200,5200,0
20231120,120300,36754360,5200,5200,5200,5200,169
20231120,120200,35875560,5210,5210,5210,5210,0
20231120,120100,35875560,5210,5210,5210,5210,0
20231120,120000,35875560,5210,5210,5210,5210,0
20231120,115900,35875560,5210,5210,5210,5210,2
20231120,115800,35865140,5210,5210,5210,5210,0
20231120,115700,35865140,5210,5210,5210,5210,261
20231120,115600,34505330,5210,5210,5210,5210,0
20231120,115500,34505330,5210,5210,5210,5210,1
20231120,115400,34500120,5230,5230,5230,5230,0
20231120,115300,34500120,5230,5230,5230,5230,0
20231120,115200,34500120,5230,5230,5230,5230,0
20231120,115100,34500120,5230,5230,5230,5230,0
20231120,115000,34500120,5230,5230,5230,5230,0
20231120,114900,34500120,5230,5230,5230,5230,0
20231120,114800,34500120,5230,5230,5230,5230,0
20231120,114700,34500120,5230,5230,5230,5230,0
20231120,114600,34500120,5230,5230,5230,5230,0
20231120,114500,34500120,5230,5230,5230,5230,0
20231120,114400,34500120,5230,5230,5230,5230,0
20231120,114300,34500120,5230,5230,5230,5230,0
20231120,114200,34500120,5230,5230,5230,5230,0
20231120,114100,34500120,5230,5230,5230,5230,0
20231120,114000,34500120,5230,5230,5230,5230,0
20231120,113900,34500120,5230,5230,5230,5230,7
20231120,113800,34463510,5220,5220,5220,5220,0
20231120,113700,34463510,5220,5220,5220,5220,0
20231120,113600,34463510,5220,5220,5220,5220,0
20231120,113500,34463510,5220,5220,5220,5220,0
20231120,113400,34463510,5220,5220,5220,5220,0
20231120,113300,34463510,5220,5220,5220,5220,0
20231120,113200,34463510,5220,5220,5220,5220,0
20231120,113100,34463510,5220,5220,5220,5220,0
20231120,113000,34463510,5220,5220,5220,5220,0
20231120,112900,34463510,5220,5220,5220,5220,0
20231120,112800,34463510,5220,5220,5220,5220,0
20231120,112700,34463510,5220,5220,5220,5220,0
20231120,112600,34463510,5220,5220,5220,5220,11
20231120,112500,34406090,5240,5240,5240,5240,0
20231120,112400,34406090,5240,5220,5240,5220,350
20231120,112300,32573910,5220,5220,5220,5220,0
20231120,112200,32573910,5220,5220,5220,5220,0
20231120,112100,32573910,5220,5220,5220,5220,0
20231120,112000,32573910,5220,5220,5220,5220,0
20231120,111900,32573910,5220,5220,5220,5220,544
20231120,111800,29734230,5240,5240,5240,5240,0
20231120,111700,29734230,5240,5240,5240,5240,0
20231120,111600,29734230,5240,5240,5240,5240,0
20231120,111500,29734230,5240,5240,5240,5240,0
20231120,111400,29734230,5240,5240,5240,5240,0
20231120,111300,29734230,5240,5240,5240,5240,0
20231120,111200,29734230,5240,5240,5240,5240,0
20231120,111100,29734230,5240,5240,5240,5240,0
20231120,111000,29734230,5240,5230,5240,5230,200
20231120,110900,28686350,5200,5200,5200,5200,0
20231120,110800,28686350,5200,5200,5200,5200,0
20231120,110700,28686350,5200,5200,5200,5200,0
20231120,110600,28686350,5200,5200,5200,5200,100
20231120,110500,28166350,5200,5200,5200,5200,136
20231120,110400,27459150,5210,5210,5210,5210,0
20231120,110300,27459150,5210,5210,5210,5210,0
20231120,110200,27459150,5210,5210,5210,5210,0
20231120,110100,27459150,5210,5210,5210,5210,0
20231120,110000,27459150,5210,5210,5210,5210,0
20231120,105900,27459150,5210,5210,5210,5210,0
20231120,105800,27459150,5210,5210,5210,5210,27
20231120,105700,27318480,5190,5190,5190,5190,0
20231120,105600,27318480,5190,5190,5190,5190,0
20231120,105500,27318480,5190,5190,5190,5190,0
20231120,105400,27318480,5190,5190,5190,5190,0
20231120,105300,27318480,5190,5190,5190,5190,0
20231120,105200,27318480,5190,5190,5190,5190,0
20231120,105100,27318480,5190,5190,5190,5190,0
20231120,105000,27318480,5190,5190,5190,5190,0
20231120,104900,27318480,5190,5190,5190,5190,0
20231120,104800,27318480,5190,5190,5190,5190,0
20231120,104700,27318480,5190,5190,5190,5190,0
20231120,104600,27318480,5190,5190,5190,5190,0
20231120,104500,27318480,5190,5190,5190,5190,0
20231120,104400,27318480,5190,5190,5190,5190,0
20231120,104300,27318480,5190,5190,5190,5190,0
20231120,104200,27318480,5190,5190,5190,5190,21
20231120,104100,27209490,5190,5190,5190,5190,0
20231120,104000,27209490,5190,5190,5190,5190,0
20231120,103900,27209490,5190,5190,5190,5190,0
20231120,103800,27209490,5190,5190,5190,5190,24
20231120,103700,27084930,5200,5200,5200,5200,0
20231120,103600,27084930,5200,5200,5200,5200,0
20231120,103500,27084930,5200,5200,5200,5200,64
20231120,103400,26752130,5200,5200,5200,5200,1
20231120,103300,26746930,5190,5190,5190,5190,0
20231120,103200,26746930,5190,5190,5190,5190,0
20231120,103100,26746930,5190,5190,5190,5190,0
20231120,103000,26746930,5190,5190,5190,5190,85
20231120,102900,26305780,5200,5200,5200,5200,0
20231120,102800,26305780,5200,5200,5200,5200,0
20231120,102700,26305780,5200,5200,5200,5200,2
20231120,102600,26295380,5200,5200,5200,5200,6
20231120,102500,26264180,5200,5200,5200,5200,0
20231120,102400,26264180,5200,5200,5250,5190,726
20231120,102300,22476640,5210,5210,5210,5210,0
20231120,102200,22476640,5210,5210,5210,5210,0
20231120,102100,22476640,5210,5210,5210,5210,0
20231120,102000,22476640,5210,5200,5210,5200,98
20231120,101900,21966540,5200,5200,5200,5200,448
20231120,101800,19636940,5190,5190,5190,5190,0
20231120,101700,19636940,5190,5190,5190,5190,0
20231120,101600,19636940,5190,5190,5190,5190,0
20231120,101500,19636940,5190,5190,5190,5190,368
20231120,101400,17727020,5190,5190,5190,5190,1
20231120,101300,17721830,5190,5190,5190,5190,0
20231120,101200,17721830,5190,5190,5190,5190,0
20231120,101100,17721830,5190,5190,5190,5190,0
20231120,101000,17721830,5190,5190,5190,5190,0
20231120,100900,17721830,5190,5190,5190,5190,0
20231120,100800,17721830,5190,5190,5190,5190,7
20231120,100700,17685500,5190,5190,5190,5190,0
20231120,100600,17685500,5190,5190,5190,5190,0
20231120,100500,17685500,5190,5190,5190,5190,8
20231120,100400,17643980,5200,5200,5200,5200,0
20231120,100300,17643980,5200,5200,5200,5200,0
20231120,100200,17643980,5200,5200,5200,5200,0
20231120,100100,17643980,5200,5200,5200,5200,0
20231120,100000,17643980,5200,5200,5200,5200,100
20231120,095900,17123980,5200,5200,5200,5200,0
20231120,095800,17123980,5200,5200,5200,5200,0
20231120,095700,17123980,5200,5200,5200,5200,0
20231120,095600,17123980,5200,5200,5200,5200,0
20231120,095500,17123980,5200,5200,5200,5200,0
20231120,095400,17123980,5200,5200,5200,5200,94
20231120,095300,16635180,5200,5200,5200,5200,200
20231120,095200,15595180,5200,5190,5200,5190,500
20231120,095100,12999570,5190,5190,5190,5190,9
20231120,095000,12952860,5190,5200,5200,5190,44
20231120,094900,12724140,5200,5190,5200,5190,163
20231120,094800,11876560,5200,5200,5200,5200,36
20231120,094700,11689360,5180,5180,5180,5180,0
20231120,094600,11689360,5180,5180,5180,5180,0
20231120,094500,11689360,5180,5180,5180,5180,20
20231120,094400,11585760,5200,5200,5200,5200,0
20231120,094300,11585760,5200,5200,5200,5200,0
20231120,094200,11585760,5200,5200,5200,5200,2
20231120,094100,11575360,5190,5190,5190,5190,0
20231120,094000,11575360,5190,5190,5190,5190,0
20231120,093900,11575360,5190,5190,5190,5190,0
20231120,093800,11575360,5190,5180,5200,5180,368
20231120,093700,9665100,5180,5170,5190,5170,68
20231120,093600,9313080,5160,5160,5160,5160,0
20231120,093500,9313080,5160,5170,5170,5160,220
20231120,093400,8177860,5170,5170,5170,5170,0
20231120,093300,8177860,5170,5170,5170,5170,0
20231120,093200,8177860,5170,5170,5170,5170,0
20231120,093100,8177860,5170,5160,5170,5160,84
20231120,093000,7744360,5160,5160,5160,5160,84
20231120,092900,7310920,5170,5170,5170,5170,0
20231120,092800,7310920,5170,5170,5170,5170,0
20231120,092700,7310920,5170,5170,5170,5170,0
20231120,092600,7310920,5170,5170,5170,5170,0
20231120,092500,7310920,5170,5170,5170,5170,30
20231120,092400,7155820,5160,5160,5160,5160,0
20231120,092300,7155820,5160,5160,5160,5160,129
20231120,092200,6490180,5160,5160,5160,5160,81
20231120,092100,6072220,5170,5170,5170,5170,10
20231120,092000,6020520,5170,5170,5170,5170,2
20231120,091900,6010180,5160,5160,5160,5160,0
20231120,091800,6010180,5160,5160,5160,5160,0
20231120,091700,6010180,5160,5160,5160,5160,0
20231120,091600,6010180,5160,5160,5160,5160,0
20231120,091500,6010180,5160,5160,5160,5160,0
20231120,091400,6010180,5160,5160,5160,5160,0
20231120,091300,6010180,5160,5160,5160,5160,0
20231120,091200,6010180,5160,5170,5170,5160,28
20231120,091100,5865650,5200,5200,5200,5200,0
20231120,091000,5865650,5200,5200,5200,5200,0
20231120,090900,5865650,5200,5200,5200,5200,0
20231120,090800,5865650,5200,5200,5200,5200,0
20231120,090700,5865650,5200,5190,5200,5190,249
20231120,090600,4570860,5200,5180,5200,5180,113
20231120,090500,3985380,5180,5180,5180,5180,0
20231120,090400,3985380,5180,5160,5180,5160,102
20231120,090300,3457060,5160,5160,5160,5160,0
20231120,090200,3457060,5160,5170,5170,5160,6
20231120,090100,3426070,5170,5130,5170,5120,280
20231120,090000,1991680,5120,5120,5120,5120,389