KissMeData/039340/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,191400,274149950,5690,5690,5690,5690,3241
20231122,191300,274149950,5690,5690,5690,5690,0
20231122,191200,274149950,5690,5690,5690,5690,0
20231122,191100,274149950,5690,5690,5690,5690,0
20231122,191000,274149950,5690,5690,5690,5690,0
20231122,190900,274149950,5690,5690,5690,5690,0
20231122,190800,274149950,5690,5690,5690,5690,0
20231122,190700,274149950,5690,5690,5690,5690,0
20231122,190600,274149950,5690,5690,5690,5690,0
20231122,190500,274149950,5690,5690,5690,5690,0
20231122,190400,274149950,5690,5690,5690,5690,0
20231122,190300,274149950,5690,5690,5690,5690,0
20231122,190200,274149950,5690,5690,5690,5690,0
20231122,190100,274149950,5690,5690,5690,5690,0
20231122,190000,274149950,5690,5690,5690,5690,0
20231122,185900,274149950,5690,5690,5690,5690,0
20231122,185800,274149950,5690,5690,5690,5690,0
20231122,185700,274149950,5690,5690,5690,5690,0
20231122,185600,274149950,5690,5690,5690,5690,0
20231122,185500,274149950,5690,5690,5690,5690,0
20231122,185400,274149950,5690,5690,5690,5690,0
20231122,185300,274149950,5690,5690,5690,5690,0
20231122,185200,274149950,5690,5690,5690,5690,0
20231122,185100,274149950,5690,5690,5690,5690,0
20231122,185000,274149950,5690,5690,5690,5690,0
20231122,184900,274149950,5690,5690,5690,5690,0
20231122,184800,274149950,5690,5690,5690,5690,0
20231122,184700,274149950,5690,5690,5690,5690,0
20231122,184600,274149950,5690,5690,5690,5690,0
20231122,184500,274149950,5690,5690,5690,5690,0
20231122,184400,274149950,5690,5690,5690,5690,3241
20231122,184300,274149950,5690,5690,5690,5690,0
20231122,184200,274149950,5690,5690,5690,5690,0
20231122,184100,274149950,5690,5690,5690,5690,0
20231122,184000,274149950,5690,5690,5690,5690,0
20231122,183900,274149950,5690,5690,5690,5690,0
20231122,183800,274149950,5690,5690,5690,5690,0
20231122,183700,274149950,5690,5690,5690,5690,0
20231122,183600,274149950,5690,5690,5690,5690,0
20231122,183500,274149950,5690,5690,5690,5690,0
20231122,183400,274149950,5690,5690,5690,5690,0
20231122,183300,274149950,5690,5690,5690,5690,0
20231122,183200,274149950,5690,5690,5690,5690,0
20231122,183100,274149950,5690,5690,5690,5690,0
20231122,183000,274149950,5690,5690,5690,5690,0
20231122,182900,274149950,5690,5690,5690,5690,0
20231122,182800,274149950,5690,5690,5690,5690,0
20231122,182700,274149950,5690,5690,5690,5690,0
20231122,182600,274149950,5690,5690,5690,5690,0
20231122,182500,274149950,5690,5690,5690,5690,0
20231122,182400,274149950,5690,5690,5690,5690,0
20231122,182300,274149950,5690,5690,5690,5690,0
20231122,182200,274149950,5690,5690,5690,5690,0
20231122,182100,274149950,5690,5690,5690,5690,0
20231122,182000,274149950,5690,5690,5690,5690,0
20231122,181900,274149950,5690,5690,5690,5690,0
20231122,181800,274149950,5690,5690,5690,5690,0
20231122,181700,274149950,5690,5690,5690,5690,0
20231122,181600,274149950,5690,5690,5690,5690,0
20231122,181500,274149950,5690,5690,5690,5690,0
20231122,181400,274149950,5690,5690,5690,5690,3241
20231122,181300,274149950,5690,5690,5690,5690,0
20231122,181200,274149950,5690,5690,5690,5690,0
20231122,181100,274149950,5690,5690,5690,5690,0
20231122,181000,274149950,5690,5690,5690,5690,0
20231122,180900,274149950,5690,5690,5690,5690,0
20231122,180800,274149950,5690,5690,5690,5690,0
20231122,180700,274149950,5690,5690,5690,5690,0
20231122,180600,274149950,5690,5690,5690,5690,0
20231122,180500,274149950,5690,5690,5690,5690,0
20231122,180400,274149950,5690,5690,5690,5690,0
20231122,180300,274149950,5690,5690,5690,5690,0
20231122,180200,274149950,5690,5690,5690,5690,0
20231122,180100,274149950,5690,5690,5690,5690,0
20231122,180000,274149950,5690,5690,5690,5690,0
20231122,175900,274149950,5690,5690,5690,5690,0
20231122,175800,274149950,5690,5690,5690,5690,0
20231122,175700,274149950,5690,5690,5690,5690,0
20231122,175600,274149950,5690,5690,5690,5690,0
20231122,175500,274149950,5690,5690,5690,5690,0
20231122,175400,274149950,5690,5690,5690,5690,0
20231122,175300,274149950,5690,5690,5690,5690,0
20231122,175200,274149950,5690,5690,5690,5690,0
20231122,175100,274149950,5690,5690,5690,5690,0
20231122,175000,274149950,5690,5690,5690,5690,0
20231122,174900,274149950,5690,5690,5690,5690,0
20231122,174800,274149950,5690,5690,5690,5690,0
20231122,174700,274149950,5690,5690,5690,5690,0
20231122,174600,274149950,5690,5690,5690,5690,0
20231122,174500,274149950,5690,5690,5690,5690,0
20231122,174400,274149950,5690,5690,5690,5690,3241
20231122,174300,274149950,5690,5690,5690,5690,0
20231122,174200,274149950,5690,5690,5690,5690,0
20231122,174100,274149950,5690,5690,5690,5690,0
20231122,174000,274149950,5690,5690,5690,5690,0
20231122,173900,274149950,5690,5690,5690,5690,0
20231122,173800,274149950,5690,5690,5690,5690,0
20231122,173700,274149950,5690,5690,5690,5690,0
20231122,173600,274149950,5690,5690,5690,5690,0
20231122,173500,274149950,5690,5690,5690,5690,0
20231122,173400,274149950,5690,5690,5690,5690,0
20231122,173300,274149950,5690,5690,5690,5690,0
20231122,173200,274149950,5690,5690,5690,5690,0
20231122,173100,274149950,5690,5690,5690,5690,0
20231122,173000,274149950,5690,5690,5690,5690,0
20231122,172900,274149950,5690,5690,5690,5690,0
20231122,172800,274149950,5690,5690,5690,5690,0
20231122,172700,274149950,5690,5690,5690,5690,0
20231122,172600,274149950,5690,5690,5690,5690,0
20231122,172500,274149950,5690,5690,5690,5690,0
20231122,172400,274149950,5690,5690,5690,5690,0
20231122,172300,274149950,5690,5690,5690,5690,0
20231122,172200,274149950,5690,5690,5690,5690,0
20231122,172100,274149950,5690,5690,5690,5690,0
20231122,172000,274149950,5690,5690,5690,5690,0
20231122,171900,274149950,5690,5690,5690,5690,0
20231122,171800,274149950,5690,5690,5690,5690,0
20231122,171700,274149950,5690,5690,5690,5690,0
20231122,171600,274149950,5690,5690,5690,5690,0
20231122,171500,274149950,5690,5690,5690,5690,0
20231122,171400,274149950,5690,5690,5690,5690,3241
20231122,171300,274149950,5690,5690,5690,5690,0
20231122,171200,274149950,5690,5690,5690,5690,0
20231122,171100,274149950,5690,5690,5690,5690,0
20231122,171000,274149950,5690,5690,5690,5690,0
20231122,170900,274149950,5690,5690,5690,5690,0
20231122,170800,274149950,5690,5690,5690,5690,0
20231122,170700,274149950,5690,5690,5690,5690,0
20231122,170600,274149950,5690,5690,5690,5690,0
20231122,170500,274149950,5690,5690,5690,5690,0
20231122,170400,274149950,5690,5690,5690,5690,0
20231122,170300,274149950,5690,5690,5690,5690,0
20231122,170200,274149950,5690,5690,5690,5690,0
20231122,170100,274149950,5690,5690,5690,5690,0
20231122,170000,274149950,5690,5690,5690,5690,0
20231122,165900,274149950,5690,5690,5690,5690,0
20231122,165800,274149950,5690,5690,5690,5690,0
20231122,165700,274149950,5690,5690,5690,5690,0
20231122,165600,274149950,5690,5690,5690,5690,0
20231122,165500,274149950,5690,5690,5690,5690,0
20231122,165400,274149950,5690,5690,5690,5690,0
20231122,165300,274149950,5690,5690,5690,5690,0
20231122,165200,274149950,5690,5690,5690,5690,0
20231122,165100,274149950,5690,5690,5690,5690,0
20231122,165000,274149950,5690,5690,5690,5690,0
20231122,164900,274149950,5690,5690,5690,5690,0
20231122,164800,274149950,5690,5690,5690,5690,0
20231122,164700,274149950,5690,5690,5690,5690,0
20231122,164600,274149950,5690,5690,5690,5690,0
20231122,164500,274149950,5690,5690,5690,5690,0
20231122,164400,274149950,5690,5690,5690,5690,3241
20231122,164300,274149950,5690,5690,5690,5690,0
20231122,164200,274149950,5690,5690,5690,5690,0
20231122,164100,274149950,5690,5690,5690,5690,0
20231122,164000,274149950,5690,5690,5690,5690,0
20231122,163900,274149950,5690,5690,5690,5690,0
20231122,163800,274149950,5690,5690,5690,5690,0
20231122,163700,274149950,5690,5690,5690,5690,0
20231122,163600,274149950,5690,5690,5690,5690,0
20231122,163500,274149950,5690,5690,5690,5690,0
20231122,163400,274149950,5690,5690,5690,5690,0
20231122,163300,274149950,5690,5690,5690,5690,0
20231122,163200,274149950,5690,5690,5690,5690,0
20231122,163100,274149950,5690,5690,5690,5690,0
20231122,163000,274149950,5690,5690,5690,5690,0
20231122,162900,274149950,5690,5690,5690,5690,0
20231122,162800,274149950,5690,5690,5690,5690,0
20231122,162700,274149950,5690,5690,5690,5690,0
20231122,162600,274149950,5690,5690,5690,5690,0
20231122,162500,274149950,5690,5690,5690,5690,0
20231122,162400,274149950,5690,5690,5690,5690,0
20231122,162300,274149950,5690,5690,5690,5690,0
20231122,162200,274149950,5690,5690,5690,5690,0
20231122,162100,274149950,5690,5690,5690,5690,0
20231122,162000,274149950,5690,5690,5690,5690,0
20231122,161900,274149950,5690,5690,5690,5690,0
20231122,161800,274149950,5690,5690,5690,5690,0
20231122,161700,274149950,5690,5690,5690,5690,0
20231122,161600,274149950,5690,5690,5690,5690,0
20231122,161500,274149950,5690,5690,5690,5690,0
20231122,161400,274149950,5690,5690,5690,5690,3241
20231122,161300,274149950,5690,5690,5690,5690,0
20231122,161200,274149950,5690,5690,5690,5690,0
20231122,161100,274149950,5690,5690,5690,5690,0
20231122,161000,274149950,5690,5690,5690,5690,0
20231122,160900,274149950,5690,5690,5690,5690,0
20231122,160800,274149950,5690,5690,5690,5690,0
20231122,160700,274149950,5690,5690,5690,5690,0
20231122,160600,274149950,5690,5690,5690,5690,0
20231122,160500,274149950,5690,5690,5690,5690,0
20231122,160400,274149950,5690,5690,5690,5690,0
20231122,160300,274149950,5690,5690,5690,5690,0
20231122,160200,274149950,5690,5690,5690,5690,0
20231122,160100,274149950,5690,5690,5690,5690,0
20231122,160000,274149950,5690,5690,5690,5690,0
20231122,155900,274149950,5690,5690,5690,5690,0
20231122,155800,274149950,5690,5690,5690,5690,0
20231122,155700,274149950,5690,5690,5690,5690,0
20231122,155600,274149950,5690,5690,5690,5690,0
20231122,155500,274149950,5690,5690,5690,5690,0
20231122,155400,274149950,5690,5690,5690,5690,0
20231122,155300,274149950,5690,5690,5690,5690,0
20231122,155200,274149950,5690,5690,5690,5690,0
20231122,155100,274149950,5690,5690,5690,5690,0
20231122,155000,274149950,5690,5690,5690,5690,0
20231122,154900,274149950,5690,5690,5690,5690,0
20231122,154800,274149950,5690,5690,5690,5690,0
20231122,154700,274149950,5690,5690,5690,5690,0
20231122,154600,274149950,5690,5690,5690,5690,0
20231122,154500,274149950,5690,5690,5690,5690,0
20231122,154400,274149950,5690,5690,5690,5690,3241
20231122,154300,274149950,5690,5690,5690,5690,0
20231122,154200,274149950,5690,5690,5690,5690,0
20231122,154100,274149950,5690,5690,5690,5690,0
20231122,154000,274149950,5690,5690,5690,5690,0
20231122,153900,274149950,5690,5690,5690,5690,0
20231122,153800,274149950,5690,5690,5690,5690,0
20231122,153700,274149950,5690,5690,5690,5690,0
20231122,153600,274149950,5690,5690,5690,5690,0
20231122,153500,274149950,5690,5690,5690,5690,0
20231122,153400,274149950,5690,5690,5690,5690,0
20231122,153300,274149950,5690,5690,5690,5690,0
20231122,153200,274149950,5690,5690,5690,5690,0
20231122,153100,274149950,5690,5690,5690,5690,0
20231122,153000,274149950,5690,5690,5690,5690,3241
20231122,152900,255708660,5670,5670,5670,5670,0
20231122,152800,255708660,5670,5670,5670,5670,0
20231122,152700,255708660,5670,5670,5670,5670,0
20231122,152600,255708660,5670,5670,5670,5670,0
20231122,152500,255708660,5670,5670,5670,5670,0
20231122,152400,255708660,5670,5670,5670,5670,0
20231122,152300,255708660,5670,5670,5670,5670,0
20231122,152200,255708660,5670,5670,5670,5670,0
20231122,152100,255708660,5670,5670,5670,5670,0
20231122,152000,255708660,5670,5670,5670,5670,0
20231122,151900,255708660,5670,5690,5690,5660,221
20231122,151800,254454350,5690,5670,5690,5670,7
20231122,151700,254414640,5670,5690,5690,5660,5012
20231122,151600,225996050,5690,5690,5690,5690,0
20231122,151500,225996050,5690,5690,5690,5690,285
20231122,151400,224374400,5690,5690,5690,5690,0
20231122,151300,224374400,5690,5690,5690,5690,0
20231122,151200,224374400,5690,5690,5690,5690,1
20231122,151100,224368710,5680,5690,5690,5680,801
20231122,151000,219819020,5680,5680,5680,5680,0
20231122,150900,219819020,5680,5680,5680,5680,0
20231122,150800,219819020,5680,5680,5680,5680,509
20231122,150700,216927900,5680,5680,5680,5680,0
20231122,150600,216927900,5680,5680,5680,5680,0
20231122,150500,216927900,5680,5680,5680,5680,0
20231122,150400,216927900,5680,5680,5680,5680,0
20231122,150300,216927900,5680,5680,5680,5680,0
20231122,150200,216927900,5680,5680,5680,5680,0
20231122,150100,216927900,5680,5680,5680,5680,111
20231122,150000,216297420,5680,5680,5680,5680,12
20231122,145900,216229260,5680,5680,5680,5680,0
20231122,145800,216229260,5680,5680,5680,5680,1
20231122,145700,216223580,5680,5680,5680,5680,0
20231122,145600,216223580,5680,5670,5680,5670,277
20231122,145500,214650240,5670,5670,5670,5670,0
20231122,145400,214650240,5670,5670,5670,5670,1172
20231122,145300,208005000,5670,5670,5670,5670,0
20231122,145200,208005000,5670,5670,5670,5670,0
20231122,145100,208005000,5670,5670,5670,5670,0
20231122,145000,208005000,5670,5670,5670,5670,0
20231122,144900,208005000,5670,5670,5670,5670,0
20231122,144800,208005000,5670,5670,5670,5670,5
20231122,144700,207976650,5670,5670,5670,5670,1
20231122,144600,207970980,5670,5670,5670,5670,0
20231122,144500,207970980,5670,5670,5670,5670,0
20231122,144400,207970980,5670,5670,5670,5670,2
20231122,144300,207959640,5660,5660,5660,5660,0
20231122,144200,207959640,5660,5660,5660,5660,0
20231122,144100,207959640,5660,5660,5660,5660,0
20231122,144000,207959640,5660,5660,5660,5660,5
20231122,143900,207931340,5660,5660,5660,5660,0
20231122,143800,207931340,5660,5660,5660,5660,0
20231122,143700,207931340,5660,5660,5660,5660,0
20231122,143600,207931340,5660,5660,5660,5660,0
20231122,143500,207931340,5660,5660,5660,5660,0
20231122,143400,207931340,5660,5660,5660,5660,0
20231122,143300,207931340,5660,5660,5660,5660,0
20231122,143200,207931340,5660,5660,5660,5660,279
20231122,143100,206352200,5660,5660,5660,5660,0
20231122,143000,206352200,5660,5660,5660,5660,0
20231122,142900,206352200,5660,5660,5660,5660,0
20231122,142800,206352200,5660,5660,5660,5660,0
20231122,142700,206352200,5660,5660,5660,5660,0
20231122,142600,206352200,5660,5660,5660,5660,170
20231122,142500,205390000,5660,5660,5660,5660,10
20231122,142400,205333400,5660,5670,5670,5660,18
20231122,142300,205231500,5670,5670,5670,5670,0
20231122,142200,205231500,5670,5670,5670,5670,0
20231122,142100,205231500,5670,5670,5670,5670,0
20231122,142000,205231500,5670,5670,5670,5670,0
20231122,141900,205231500,5670,5670,5670,5670,0
20231122,141800,205231500,5670,5670,5670,5670,0
20231122,141700,205231500,5670,5670,5670,5670,2
20231122,141600,205220160,5670,5670,5670,5670,0
20231122,141500,205220160,5670,5670,5670,5670,0
20231122,141400,205220160,5670,5670,5670,5670,0
20231122,141300,205220160,5670,5660,5670,5650,102
20231122,141200,204643830,5670,5670,5670,5670,0
20231122,141100,204643830,5670,5670,5670,5670,0
20231122,141000,204643830,5670,5670,5670,5670,1
20231122,140900,204638160,5650,5650,5650,5650,100
20231122,140800,204073160,5670,5670,5670,5670,0
20231122,140700,204073160,5670,5670,5670,5670,0
20231122,140600,204073160,5670,5660,5670,5650,1585
20231122,140500,195117470,5670,5660,5670,5660,6
20231122,140400,195083500,5670,5670,5670,5670,0
20231122,140300,195083500,5670,5670,5670,5670,1
20231122,140200,195077830,5670,5670,5670,5670,0
20231122,140100,195077830,5670,5670,5670,5670,0
20231122,140000,195077830,5670,5670,5670,5670,1
20231122,135900,195072160,5660,5660,5660,5660,4
20231122,135800,195049520,5670,5670,5670,5670,0
20231122,135700,195049520,5670,5670,5670,5670,0
20231122,135600,195049520,5670,5670,5670,5670,0
20231122,135500,195049520,5670,5670,5670,5670,0
20231122,135400,195049520,5670,5670,5670,5670,0
20231122,135300,195049520,5670,5670,5670,5670,0
20231122,135200,195049520,5670,5670,5670,5670,0
20231122,135100,195049520,5670,5670,5670,5670,0
20231122,135000,195049520,5670,5670,5670,5670,0
20231122,134900,195049520,5670,5670,5670,5670,0
20231122,134800,195049520,5670,5670,5670,5670,0
20231122,134700,195049520,5670,5670,5670,5670,0
20231122,134600,195049520,5670,5660,5670,5660,260
20231122,134500,193577900,5670,5670,5670,5670,0
20231122,134400,193577900,5670,5670,5670,5670,0
20231122,134300,193577900,5670,5670,5670,5670,0
20231122,134200,193577900,5670,5670,5670,5670,0
20231122,134100,193577900,5670,5670,5670,5670,1
20231122,134000,193572230,5660,5660,5660,5660,0
20231122,133900,193572230,5660,5660,5660,5660,0
20231122,133800,193572230,5660,5660,5660,5660,0
20231122,133700,193572230,5660,5660,5660,5660,2
20231122,133600,193560910,5670,5670,5670,5670,0
20231122,133500,193560910,5670,5670,5670,5670,0
20231122,133400,193560910,5670,5670,5670,5670,0
20231122,133300,193560910,5670,5670,5670,5670,0
20231122,133200,193560910,5670,5670,5670,5670,1
20231122,133100,193555240,5660,5660,5660,5660,0
20231122,133000,193555240,5660,5660,5660,5660,0
20231122,132900,193555240,5660,5670,5670,5660,104
20231122,132800,192966590,5700,5700,5700,5700,0
20231122,132700,192966590,5700,5690,5700,5660,566
20231122,132600,189762920,5700,5680,5700,5680,69
20231122,132500,189370340,5680,5680,5680,5680,1
20231122,132400,189364660,5700,5700,5700,5700,0
20231122,132300,189364660,5700,5690,5700,5670,1096
20231122,132200,183128450,5690,5690,5690,5690,0
20231122,132100,183128450,5690,5680,5690,5680,2
20231122,132000,183117080,5690,5690,5690,5690,1
20231122,131900,183111390,5670,5670,5670,5670,1
20231122,131800,183105720,5690,5690,5690,5690,0
20231122,131700,183105720,5690,5690,5690,5690,1
20231122,131600,183100030,5700,5690,5700,5690,2
20231122,131500,183088640,5700,5700,5700,5700,0
20231122,131400,183088640,5700,5700,5700,5700,0
20231122,131300,183088640,5700,5700,5700,5700,0
20231122,131200,183088640,5700,5700,5700,5700,0
20231122,131100,183088640,5700,5700,5700,5700,0
20231122,131000,183088640,5700,5700,5700,5700,1
20231122,130900,183082940,5710,5710,5710,5700,3
20231122,130800,183065820,5700,5670,5700,5670,5376
20231122,130700,152452770,5670,5660,5670,5660,92
20231122,130600,151932040,5630,5640,5640,5630,100
20231122,130500,151368490,5670,5670,5670,5670,0
20231122,130400,151368490,5670,5670,5670,5670,0
20231122,130300,151368490,5670,5660,5680,5660,4
20231122,130200,151345820,5650,5660,5660,5650,2
20231122,130100,151334510,5680,5680,5680,5680,0
20231122,130000,151334510,5680,5660,5680,5660,5
20231122,125900,151306150,5660,5670,5670,5660,41
20231122,125800,151073690,5670,5660,5670,5620,122
20231122,125700,150382820,5670,5640,5670,5640,2660
20231122,125600,135362930,5630,5630,5630,5630,127
20231122,125500,134647920,5620,5610,5620,5610,934
20231122,125400,129404300,5610,5610,5610,5610,0
20231122,125300,129404300,5610,5610,5610,5610,0
20231122,125200,129404300,5610,5610,5610,5610,0
20231122,125100,129404300,5610,5610,5610,5610,0
20231122,125000,129404300,5610,5610,5610,5610,0
20231122,124900,129404300,5610,5610,5610,5610,0
20231122,124800,129404300,5610,5610,5610,5610,0
20231122,124700,129404300,5610,5610,5610,5610,0
20231122,124600,129404300,5610,5610,5610,5610,0
20231122,124500,129404300,5610,5610,5610,5610,0
20231122,124400,129404300,5610,5610,5610,5610,0
20231122,124300,129404300,5610,5610,5610,5610,0
20231122,124200,129404300,5610,5610,5610,5610,0
20231122,124100,129404300,5610,5610,5610,5610,1
20231122,124000,129398690,5590,5600,5600,5590,900
20231122,123900,124367070,5610,5610,5610,5610,0
20231122,123800,124367070,5610,5610,5610,5610,0
20231122,123700,124367070,5610,5610,5610,5610,0
20231122,123600,124367070,5610,5610,5610,5610,0
20231122,123500,124367070,5610,5610,5610,5610,11
20231122,123400,124305360,5620,5620,5620,5620,10
20231122,123300,124249160,5620,5620,5620,5620,0
20231122,123200,124249160,5620,5610,5620,5610,2
20231122,123100,124237930,5620,5620,5620,5620,0
20231122,123000,124237930,5620,5620,5620,5620,0
20231122,122900,124237930,5620,5620,5620,5620,0
20231122,122800,124237930,5620,5620,5620,5620,0
20231122,122700,124237930,5620,5620,5620,5620,0
20231122,122600,124237930,5620,5620,5620,5620,0
20231122,122500,124237930,5620,5620,5620,5620,0
20231122,122400,124237930,5620,5620,5620,5620,0
20231122,122300,124237930,5620,5620,5620,5620,0
20231122,122200,124237930,5620,5620,5620,5620,1
20231122,122100,124232310,5600,5600,5600,5600,0
20231122,122000,124232310,5600,5600,5600,5600,0
20231122,121900,124232310,5600,5600,5600,5600,0
20231122,121800,124232310,5600,5600,5600,5600,100
20231122,121700,123672310,5610,5610,5610,5610,1
20231122,121600,123666700,5610,5610,5610,5610,5
20231122,121500,123638650,5600,5600,5600,5600,0
20231122,121400,123638650,5600,5600,5600,5600,1
20231122,121300,123633050,5600,5600,5600,5600,0
20231122,121200,123633050,5600,5600,5600,5600,0
20231122,121100,123633050,5600,5600,5600,5600,0
20231122,121000,123633050,5600,5600,5600,5600,0
20231122,120900,123633050,5600,5600,5600,5600,100
20231122,120800,123073050,5600,5600,5600,5600,0
20231122,120700,123073050,5600,5600,5600,5600,0
20231122,120600,123073050,5600,5600,5600,5600,105
20231122,120500,122485050,5600,5600,5600,5600,0
20231122,120400,122485050,5600,5600,5600,5600,300
20231122,120300,120805050,5610,5610,5610,5610,0
20231122,120200,120805050,5610,5610,5610,5610,0
20231122,120100,120805050,5610,5610,5610,5610,0
20231122,120000,120805050,5610,5610,5610,5610,198
20231122,115900,119694270,5640,5640,5640,5640,0
20231122,115800,119694270,5640,5640,5640,5640,5
20231122,115700,119666070,5630,5630,5630,5630,0
20231122,115600,119666070,5630,5630,5630,5630,135
20231122,115500,118906020,5630,5620,5630,5620,351
20231122,115400,116932850,5620,5620,5620,5620,0
20231122,115300,116932850,5620,5620,5620,5620,0
20231122,115200,116932850,5620,5620,5620,5620,0
20231122,115100,116932850,5620,5620,5620,5620,0
20231122,115000,116932850,5620,5620,5620,5620,0
20231122,114900,116932850,5620,5620,5620,5620,0
20231122,114800,116932850,5620,5610,5620,5610,34
20231122,114700,116742030,5610,5610,5610,5610,0
20231122,114600,116742030,5610,5610,5610,5610,0
20231122,114500,116742030,5610,5610,5610,5610,0
20231122,114400,116742030,5610,5610,5610,5610,0
20231122,114300,116742030,5610,5610,5610,5610,0
20231122,114200,116742030,5610,5610,5610,5610,0
20231122,114100,116742030,5610,5610,5610,5610,0
20231122,114000,116742030,5610,5610,5610,5610,0
20231122,113900,116742030,5610,5610,5610,5610,0
20231122,113800,116742030,5610,5610,5610,5610,0
20231122,113700,116742030,5610,5610,5610,5610,0
20231122,113600,116742030,5610,5610,5610,5610,0
20231122,113500,116742030,5610,5610,5610,5610,0
20231122,113400,116742030,5610,5610,5610,5610,0
20231122,113300,116742030,5610,5610,5610,5610,0
20231122,113200,116742030,5610,5610,5610,5610,450
20231122,113100,114217530,5610,5610,5610,5610,0
20231122,113000,114217530,5610,5600,5610,5600,174
20231122,112900,113243100,5600,5600,5600,5600,5
20231122,112800,113215100,5600,5600,5600,5600,0
20231122,112700,113215100,5600,5600,5600,5600,0
20231122,112600,113215100,5600,5600,5600,5600,0
20231122,112500,113215100,5600,5600,5600,5600,0
20231122,112400,113215100,5600,5600,5600,5600,0
20231122,112300,113215100,5600,5550,5600,5550,7293
20231122,112200,72430010,5550,5550,5550,5550,0
20231122,112100,72430010,5550,5550,5550,5550,0
20231122,112000,72430010,5550,5550,5550,5550,4
20231122,111900,72407810,5540,5540,5540,5540,0
20231122,111800,72407810,5540,5540,5540,5540,0
20231122,111700,72407810,5540,5540,5540,5540,0
20231122,111600,72407810,5540,5540,5540,5540,0
20231122,111500,72407810,5540,5540,5540,5540,0
20231122,111400,72407810,5540,5540,5540,5540,0
20231122,111300,72407810,5540,5540,5540,5540,0
20231122,111200,72407810,5540,5540,5540,5540,0
20231122,111100,72407810,5540,5540,5540,5540,4
20231122,111000,72385650,5550,5550,5550,5550,0
20231122,110900,72385650,5550,5550,5550,5550,0
20231122,110800,72385650,5550,5550,5550,5550,0
20231122,110700,72385650,5550,5550,5550,5550,0
20231122,110600,72385650,5550,5550,5550,5550,0
20231122,110500,72385650,5550,5550,5550,5550,0
20231122,110400,72385650,5550,5550,5550,5550,1
20231122,110300,72380100,5550,5550,5550,5550,1
20231122,110200,72374550,5560,5560,5560,5560,0
20231122,110100,72374550,5560,5560,5560,5560,0
20231122,110000,72374550,5560,5560,5560,5560,0
20231122,105900,72374550,5560,5560,5560,5560,0
20231122,105800,72374550,5560,5560,5560,5560,0
20231122,105700,72374550,5560,5560,5560,5560,10
20231122,105600,72318950,5560,5550,5560,5550,19
20231122,105500,72213400,5550,5550,5550,5550,20
20231122,105400,72102400,5550,5550,5550,5530,113
20231122,105300,71476350,5540,5540,5540,5540,0
20231122,105200,71476350,5540,5540,5540,5540,0
20231122,105100,71476350,5540,5540,5540,5540,3
20231122,105000,71459730,5550,5550,5550,5550,0
20231122,104900,71459730,5550,5550,5550,5550,3
20231122,104800,71443080,5520,5520,5520,5520,0
20231122,104700,71443080,5520,5520,5520,5520,0
20231122,104600,71443080,5520,5520,5520,5520,0
20231122,104500,71443080,5520,5520,5520,5520,0
20231122,104400,71443080,5520,5520,5520,5520,0
20231122,104300,71443080,5520,5520,5520,5520,0
20231122,104200,71443080,5520,5520,5520,5520,0
20231122,104100,71443080,5520,5530,5530,5520,135
20231122,104000,70697330,5540,5540,5540,5540,0
20231122,103900,70697330,5540,5540,5540,5540,24
20231122,103800,70564370,5550,5550,5550,5550,0
20231122,103700,70564370,5550,5550,5550,5550,0
20231122,103600,70564370,5550,5550,5550,5550,0
20231122,103500,70564370,5550,5550,5550,5550,21
20231122,103400,70447820,5560,5560,5560,5560,0
20231122,103300,70447820,5560,5560,5560,5560,10
20231122,103200,70392220,5570,5550,5570,5550,500
20231122,103100,67608960,5550,5550,5550,5550,13
20231122,103000,67536810,5560,5560,5560,5560,0
20231122,102900,67536810,5560,5560,5560,5560,0
20231122,102800,67536810,5560,5560,5560,5560,0
20231122,102700,67536810,5560,5560,5560,5560,0
20231122,102600,67536810,5560,5560,5560,5560,2
20231122,102500,67525690,5550,5550,5550,5550,0
20231122,102400,67525690,5550,5550,5550,5550,0
20231122,102300,67525690,5550,5550,5550,5550,0
20231122,102200,67525690,5550,5550,5550,5550,0
20231122,102100,67525690,5550,5550,5550,5550,1
20231122,102000,67520140,5560,5560,5560,5560,0
20231122,101900,67520140,5560,5560,5560,5560,0
20231122,101800,67520140,5560,5560,5560,5560,0
20231122,101700,67520140,5560,5560,5560,5560,0
20231122,101600,67520140,5560,5560,5560,5560,0
20231122,101500,67520140,5560,5560,5560,5560,0
20231122,101400,67520140,5560,5560,5560,5560,1
20231122,101300,67514580,5530,5530,5530,5530,0
20231122,101200,67514580,5530,5530,5530,5530,0
20231122,101100,67514580,5530,5530,5530,5530,0
20231122,101000,67514580,5530,5530,5530,5530,0
20231122,100900,67514580,5530,5530,5530,5530,0
20231122,100800,67514580,5530,5530,5530,5530,0
20231122,100700,67514580,5530,5530,5530,5530,0
20231122,100600,67514580,5530,5530,5530,5530,0
20231122,100500,67514580,5530,5530,5530,5530,0
20231122,100400,67514580,5530,5530,5530,5530,0
20231122,100300,67514580,5530,5530,5530,5530,0
20231122,100200,67514580,5530,5530,5530,5530,0
20231122,100100,67514580,5530,5530,5530,5530,0
20231122,100000,67514580,5530,5530,5530,5530,0
20231122,095900,67514580,5530,5530,5530,5530,0
20231122,095800,67514580,5530,5560,5560,5530,3
20231122,095700,67497960,5540,5540,5540,5540,139
20231122,095600,66727900,5540,5540,5540,5540,0
20231122,095500,66727900,5540,5540,5540,5540,0
20231122,095400,66727900,5540,5540,5540,5540,0
20231122,095300,66727900,5540,5540,5540,5540,0
20231122,095200,66727900,5540,5540,5540,5540,0
20231122,095100,66727900,5540,5540,5540,5540,0
20231122,095000,66727900,5540,5540,5540,5540,0
20231122,094900,66727900,5540,5540,5540,5540,0
20231122,094800,66727900,5540,5540,5540,5540,0
20231122,094700,66727900,5540,5540,5540,5540,0
20231122,094600,66727900,5540,5550,5550,5540,42
20231122,094500,66495190,5540,5540,5540,5540,0
20231122,094400,66495190,5540,5540,5540,5540,2
20231122,094300,66484110,5510,5540,5540,5510,4
20231122,094200,66461990,5530,5530,5560,5530,5
20231122,094100,66434280,5510,5510,5510,5510,1
20231122,094000,66428770,5520,5520,5520,5520,7350
20231122,093900,25856770,5520,5560,5560,5520,51
20231122,093800,25573250,5520,5560,5560,5520,2
20231122,093700,25562170,5520,5560,5560,5520,28
20231122,093600,25406530,5520,5560,5560,5520,40
20231122,093500,25184740,5560,5560,5560,5560,344
20231122,093400,23272100,5550,5530,5550,5530,31
20231122,093300,23100070,5560,5560,5560,5560,0
20231122,093200,23100070,5560,5540,5560,5540,3000
20231122,093100,6420130,5560,5560,5560,5560,0
20231122,093000,6420130,5560,5560,5560,5560,1
20231122,092900,6414570,5520,5520,5520,5520,0
20231122,092800,6414570,5520,5520,5520,5520,1
20231122,092700,6409050,5520,5520,5520,5520,0
20231122,092600,6409050,5520,5530,5530,5520,51
20231122,092500,6127030,5540,5550,5550,5540,50
20231122,092400,5849830,5560,5560,5560,5560,0
20231122,092300,5849830,5560,5560,5560,5560,0
20231122,092200,5849830,5560,5560,5560,5560,21
20231122,092100,5733070,5520,5530,5530,5520,2
20231122,092000,5722020,5550,5550,5550,5550,0
20231122,091900,5722020,5550,5550,5550,5550,500
20231122,091800,2947020,5520,5520,5520,5520,0
20231122,091700,2947020,5520,5520,5520,5520,0
20231122,091600,2947020,5520,5520,5520,5520,0
20231122,091500,2947020,5520,5520,5520,5520,0
20231122,091400,2947020,5520,5520,5520,5520,0
20231122,091300,2947020,5520,5520,5520,5520,0
20231122,091200,2947020,5520,5520,5520,5520,0
20231122,091100,2947020,5520,5520,5520,5520,0
20231122,091000,2947020,5520,5520,5520,5520,0
20231122,090900,2947020,5520,5520,5520,5520,0
20231122,090800,2947020,5520,5520,5520,5520,0
20231122,090700,2947020,5520,5520,5520,5520,0
20231122,090600,2947020,5520,5520,5520,5520,0
20231122,090500,2947020,5520,5520,5520,5520,0
20231122,090400,2947020,5520,5520,5520,5520,0
20231122,090300,2947020,5520,5520,5520,5520,0
20231122,090200,2947020,5520,5520,5520,5520,0
20231122,090100,2947020,5520,5520,5520,5520,1
20231122,090000,2941500,5550,5550,5550,5550,530