KissMeData/080470/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,194100,27860970,5270,5270,5270,5270,5
20231121,194000,27860970,5270,5270,5270,5270,0
20231121,193900,27860970,5270,5270,5270,5270,0
20231121,193800,27860970,5270,5270,5270,5270,0
20231121,193700,27860970,5270,5270,5270,5270,0
20231121,193600,27860970,5270,5270,5270,5270,0
20231121,193500,27860970,5270,5270,5270,5270,0
20231121,193400,27860970,5270,5270,5270,5270,0
20231121,193300,27860970,5270,5270,5270,5270,0
20231121,193200,27860970,5270,5270,5270,5270,0
20231121,193100,27860970,5270,5270,5270,5270,0
20231121,193000,27860970,5270,5270,5270,5270,0
20231121,192900,27860970,5270,5270,5270,5270,0
20231121,192800,27860970,5270,5270,5270,5270,0
20231121,192700,27860970,5270,5270,5270,5270,0
20231121,192600,27860970,5270,5270,5270,5270,0
20231121,192500,27860970,5270,5270,5270,5270,0
20231121,192400,27860970,5270,5270,5270,5270,0
20231121,192300,27860970,5270,5270,5270,5270,0
20231121,192200,27860970,5270,5270,5270,5270,0
20231121,192100,27860970,5270,5270,5270,5270,0
20231121,192000,27860970,5270,5270,5270,5270,0
20231121,191900,27860970,5270,5270,5270,5270,0
20231121,191800,27860970,5270,5270,5270,5270,0
20231121,191700,27860970,5270,5270,5270,5270,0
20231121,191600,27860970,5270,5270,5270,5270,0
20231121,191500,27860970,5270,5270,5270,5270,0
20231121,191400,27860970,5270,5270,5270,5270,0
20231121,191300,27860970,5270,5270,5270,5270,0
20231121,191200,27860970,5270,5270,5270,5270,0
20231121,191100,27860970,5270,5270,5270,5270,5
20231121,191000,27860970,5270,5270,5270,5270,0
20231121,190900,27860970,5270,5270,5270,5270,0
20231121,190800,27860970,5270,5270,5270,5270,0
20231121,190700,27860970,5270,5270,5270,5270,0
20231121,190600,27860970,5270,5270,5270,5270,0
20231121,190500,27860970,5270,5270,5270,5270,0
20231121,190400,27860970,5270,5270,5270,5270,0
20231121,190300,27860970,5270,5270,5270,5270,0
20231121,190200,27860970,5270,5270,5270,5270,0
20231121,190100,27860970,5270,5270,5270,5270,0
20231121,190000,27860970,5270,5270,5270,5270,0
20231121,185900,27860970,5270,5270,5270,5270,0
20231121,185800,27860970,5270,5270,5270,5270,0
20231121,185700,27860970,5270,5270,5270,5270,0
20231121,185600,27860970,5270,5270,5270,5270,0
20231121,185500,27860970,5270,5270,5270,5270,0
20231121,185400,27860970,5270,5270,5270,5270,0
20231121,185300,27860970,5270,5270,5270,5270,0
20231121,185200,27860970,5270,5270,5270,5270,0
20231121,185100,27860970,5270,5270,5270,5270,0
20231121,185000,27860970,5270,5270,5270,5270,0
20231121,184900,27860970,5270,5270,5270,5270,0
20231121,184800,27860970,5270,5270,5270,5270,0
20231121,184700,27860970,5270,5270,5270,5270,0
20231121,184600,27860970,5270,5270,5270,5270,0
20231121,184500,27860970,5270,5270,5270,5270,0
20231121,184400,27860970,5270,5270,5270,5270,0
20231121,184300,27860970,5270,5270,5270,5270,0
20231121,184200,27860970,5270,5270,5270,5270,0
20231121,184100,27860970,5270,5270,5270,5270,5
20231121,184000,27860970,5270,5270,5270,5270,0
20231121,183900,27860970,5270,5270,5270,5270,0
20231121,183800,27860970,5270,5270,5270,5270,0
20231121,183700,27860970,5270,5270,5270,5270,0
20231121,183600,27860970,5270,5270,5270,5270,0
20231121,183500,27860970,5270,5270,5270,5270,0
20231121,183400,27860970,5270,5270,5270,5270,0
20231121,183300,27860970,5270,5270,5270,5270,0
20231121,183200,27860970,5270,5270,5270,5270,0
20231121,183100,27860970,5270,5270,5270,5270,0
20231121,183000,27860970,5270,5270,5270,5270,0
20231121,182900,27860970,5270,5270,5270,5270,0
20231121,182800,27860970,5270,5270,5270,5270,0
20231121,182700,27860970,5270,5270,5270,5270,0
20231121,182600,27860970,5270,5270,5270,5270,0
20231121,182500,27860970,5270,5270,5270,5270,0
20231121,182400,27860970,5270,5270,5270,5270,0
20231121,182300,27860970,5270,5270,5270,5270,0
20231121,182200,27860970,5270,5270,5270,5270,0
20231121,182100,27860970,5270,5270,5270,5270,0
20231121,182000,27860970,5270,5270,5270,5270,0
20231121,181900,27860970,5270,5270,5270,5270,0
20231121,181800,27860970,5270,5270,5270,5270,0
20231121,181700,27860970,5270,5270,5270,5270,0
20231121,181600,27860970,5270,5270,5270,5270,0
20231121,181500,27860970,5270,5270,5270,5270,0
20231121,181400,27860970,5270,5270,5270,5270,0
20231121,181300,27860970,5270,5270,5270,5270,0
20231121,181200,27860970,5270,5270,5270,5270,0
20231121,181100,27860970,5270,5270,5270,5270,5
20231121,181000,27860970,5270,5270,5270,5270,0
20231121,180900,27860970,5270,5270,5270,5270,0
20231121,180800,27860970,5270,5270,5270,5270,0
20231121,180700,27860970,5270,5270,5270,5270,0
20231121,180600,27860970,5270,5270,5270,5270,0
20231121,180500,27860970,5270,5270,5270,5270,0
20231121,180400,27860970,5270,5270,5270,5270,0
20231121,180300,27860970,5270,5270,5270,5270,0
20231121,180200,27860970,5270,5270,5270,5270,0
20231121,180100,27860970,5270,5270,5270,5270,0
20231121,180000,27860970,5270,5270,5270,5270,0
20231121,175900,27860970,5270,5270,5270,5270,0
20231121,175800,27860970,5270,5270,5270,5270,0
20231121,175700,27860970,5270,5270,5270,5270,0
20231121,175600,27860970,5270,5270,5270,5270,0
20231121,175500,27860970,5270,5270,5270,5270,0
20231121,175400,27860970,5270,5270,5270,5270,0
20231121,175300,27860970,5270,5270,5270,5270,0
20231121,175200,27860970,5270,5270,5270,5270,0
20231121,175100,27860970,5270,5270,5270,5270,0
20231121,175000,27860970,5270,5270,5270,5270,0
20231121,174900,27860970,5270,5270,5270,5270,0
20231121,174800,27860970,5270,5270,5270,5270,0
20231121,174700,27860970,5270,5270,5270,5270,0
20231121,174600,27860970,5270,5270,5270,5270,0
20231121,174500,27860970,5270,5270,5270,5270,0
20231121,174400,27860970,5270,5270,5270,5270,0
20231121,174300,27860970,5270,5270,5270,5270,0
20231121,174200,27860970,5270,5270,5270,5270,0
20231121,174100,27860970,5270,5270,5270,5270,5
20231121,174000,27860970,5270,5270,5270,5270,0
20231121,173900,27860970,5270,5270,5270,5270,0
20231121,173800,27860970,5270,5270,5270,5270,0
20231121,173700,27860970,5270,5270,5270,5270,0
20231121,173600,27860970,5270,5270,5270,5270,0
20231121,173500,27860970,5270,5270,5270,5270,0
20231121,173400,27860970,5270,5270,5270,5270,0
20231121,173300,27860970,5270,5270,5270,5270,0
20231121,173200,27860970,5270,5270,5270,5270,0
20231121,173100,27860970,5270,5270,5270,5270,0
20231121,173000,27860970,5270,5270,5270,5270,0
20231121,172900,27860970,5270,5270,5270,5270,0
20231121,172800,27860970,5270,5270,5270,5270,0
20231121,172700,27860970,5270,5270,5270,5270,0
20231121,172600,27860970,5270,5270,5270,5270,0
20231121,172500,27860970,5270,5270,5270,5270,0
20231121,172400,27860970,5270,5270,5270,5270,0
20231121,172300,27860970,5270,5270,5270,5270,0
20231121,172200,27860970,5270,5270,5270,5270,0
20231121,172100,27860970,5270,5270,5270,5270,0
20231121,172000,27860970,5270,5270,5270,5270,0
20231121,171900,27860970,5270,5270,5270,5270,0
20231121,171800,27860970,5270,5270,5270,5270,0
20231121,171700,27860970,5270,5270,5270,5270,0
20231121,171600,27860970,5270,5270,5270,5270,0
20231121,171500,27860970,5270,5270,5270,5270,0
20231121,171400,27860970,5270,5270,5270,5270,0
20231121,171300,27860970,5270,5270,5270,5270,0
20231121,171200,27860970,5270,5270,5270,5270,0
20231121,171100,27860970,5270,5270,5270,5270,5
20231121,171000,27860970,5270,5270,5270,5270,0
20231121,170900,27860970,5270,5270,5270,5270,0
20231121,170800,27860970,5270,5270,5270,5270,0
20231121,170700,27860970,5270,5270,5270,5270,0
20231121,170600,27860970,5270,5270,5270,5270,0
20231121,170500,27860970,5270,5270,5270,5270,0
20231121,170400,27860970,5270,5270,5270,5270,0
20231121,170300,27860970,5270,5270,5270,5270,0
20231121,170200,27860970,5270,5270,5270,5270,0
20231121,170100,27860970,5270,5270,5270,5270,0
20231121,170000,27860970,5270,5270,5270,5270,0
20231121,165900,27860970,5270,5270,5270,5270,0
20231121,165800,27860970,5270,5270,5270,5270,0
20231121,165700,27860970,5270,5270,5270,5270,0
20231121,165600,27860970,5270,5270,5270,5270,0
20231121,165500,27860970,5270,5270,5270,5270,0
20231121,165400,27860970,5270,5270,5270,5270,0
20231121,165300,27860970,5270,5270,5270,5270,0
20231121,165200,27860970,5270,5270,5270,5270,0
20231121,165100,27860970,5270,5270,5270,5270,0
20231121,165000,27860970,5270,5270,5270,5270,0
20231121,164900,27860970,5270,5270,5270,5270,0
20231121,164800,27860970,5270,5270,5270,5270,0
20231121,164700,27860970,5270,5270,5270,5270,0
20231121,164600,27860970,5270,5270,5270,5270,0
20231121,164500,27860970,5270,5270,5270,5270,0
20231121,164400,27860970,5270,5270,5270,5270,0
20231121,164300,27860970,5270,5270,5270,5270,0
20231121,164200,27860970,5270,5270,5270,5270,0
20231121,164100,27860970,5270,5270,5270,5270,5
20231121,164000,27860970,5270,5270,5270,5270,0
20231121,163900,27860970,5270,5270,5270,5270,0
20231121,163800,27860970,5270,5270,5270,5270,0
20231121,163700,27860970,5270,5270,5270,5270,0
20231121,163600,27860970,5270,5270,5270,5270,0
20231121,163500,27860970,5270,5270,5270,5270,0
20231121,163400,27860970,5270,5270,5270,5270,0
20231121,163300,27860970,5270,5270,5270,5270,0
20231121,163200,27860970,5270,5270,5270,5270,0
20231121,163100,27860970,5270,5270,5270,5270,0
20231121,163000,27860970,5270,5270,5270,5270,0
20231121,162900,27860970,5270,5270,5270,5270,0
20231121,162800,27860970,5270,5270,5270,5270,0
20231121,162700,27860970,5270,5270,5270,5270,0
20231121,162600,27860970,5270,5270,5270,5270,0
20231121,162500,27860970,5270,5270,5270,5270,0
20231121,162400,27860970,5270,5270,5270,5270,0
20231121,162300,27860970,5270,5270,5270,5270,0
20231121,162200,27860970,5270,5270,5270,5270,0
20231121,162100,27860970,5270,5270,5270,5270,0
20231121,162000,27860970,5270,5270,5270,5270,0
20231121,161900,27860970,5270,5270,5270,5270,0
20231121,161800,27860970,5270,5270,5270,5270,0
20231121,161700,27860970,5270,5270,5270,5270,0
20231121,161600,27860970,5270,5270,5270,5270,0
20231121,161500,27860970,5270,5270,5270,5270,0
20231121,161400,27860970,5270,5270,5270,5270,0
20231121,161300,27860970,5270,5270,5270,5270,0
20231121,161200,27860970,5270,5270,5270,5270,0
20231121,161100,27860970,5270,5270,5270,5270,5
20231121,161000,27860970,5270,5270,5270,5270,0
20231121,160900,27860970,5270,5270,5270,5270,0
20231121,160800,27860970,5270,5270,5270,5270,0
20231121,160700,27860970,5270,5270,5270,5270,0
20231121,160600,27860970,5270,5270,5270,5270,0
20231121,160500,27860970,5270,5270,5270,5270,0
20231121,160400,27860970,5270,5270,5270,5270,0
20231121,160300,27860970,5270,5270,5270,5270,0
20231121,160200,27860970,5270,5270,5270,5270,0
20231121,160100,27860970,5270,5270,5270,5270,0
20231121,160000,27860970,5270,5270,5270,5270,0
20231121,155900,27860970,5270,5270,5270,5270,0
20231121,155800,27860970,5270,5270,5270,5270,0
20231121,155700,27860970,5270,5270,5270,5270,0
20231121,155600,27860970,5270,5270,5270,5270,0
20231121,155500,27860970,5270,5270,5270,5270,0
20231121,155400,27860970,5270,5270,5270,5270,0
20231121,155300,27860970,5270,5270,5270,5270,0
20231121,155200,27860970,5270,5270,5270,5270,0
20231121,155100,27860970,5270,5270,5270,5270,0
20231121,155000,27860970,5270,5270,5270,5270,0
20231121,154900,27860970,5270,5270,5270,5270,0
20231121,154800,27860970,5270,5270,5270,5270,0
20231121,154700,27860970,5270,5270,5270,5270,0
20231121,154600,27860970,5270,5270,5270,5270,0
20231121,154500,27860970,5270,5270,5270,5270,0
20231121,154400,27860970,5270,5270,5270,5270,0
20231121,154300,27860970,5270,5270,5270,5270,0
20231121,154200,27860970,5270,5270,5270,5270,0
20231121,154100,27860970,5270,5270,5270,5270,5
20231121,154000,27860970,5270,5270,5270,5270,0
20231121,153900,27860970,5270,5270,5270,5270,0
20231121,153800,27860970,5270,5270,5270,5270,0
20231121,153700,27860970,5270,5270,5270,5270,0
20231121,153600,27860970,5270,5270,5270,5270,0
20231121,153500,27860970,5270,5270,5270,5270,0
20231121,153400,27860970,5270,5270,5270,5270,0
20231121,153300,27860970,5270,5270,5270,5270,0
20231121,153200,27860970,5270,5270,5270,5270,0
20231121,153100,27860970,5270,5270,5270,5270,0
20231121,153000,27860970,5270,5270,5270,5270,5
20231121,152900,27834620,5260,5260,5260,5260,0
20231121,152800,27834620,5260,5260,5260,5260,0
20231121,152700,27834620,5260,5260,5260,5260,0
20231121,152600,27834620,5260,5260,5260,5260,0
20231121,152500,27834620,5260,5260,5260,5260,0
20231121,152400,27834620,5260,5260,5260,5260,0
20231121,152300,27834620,5260,5260,5260,5260,0
20231121,152200,27834620,5260,5260,5260,5260,0
20231121,152100,27834620,5260,5260,5260,5260,0
20231121,152000,27834620,5260,5260,5260,5260,0
20231121,151900,27834620,5260,5260,5260,5260,0
20231121,151800,27834620,5260,5260,5260,5260,0
20231121,151700,27834620,5260,5260,5260,5260,0
20231121,151600,27834620,5260,5260,5260,5240,501
20231121,151500,25203670,5270,5270,5270,5270,0
20231121,151400,25203670,5270,5270,5270,5270,0
20231121,151300,25203670,5270,5270,5270,5270,0
20231121,151200,25203670,5270,5270,5270,5270,0
20231121,151100,25203670,5270,5270,5270,5270,1
20231121,151000,25198400,5260,5260,5260,5260,0
20231121,150900,25198400,5260,5260,5260,5260,0
20231121,150800,25198400,5260,5260,5260,5260,0
20231121,150700,25198400,5260,5260,5260,5260,0
20231121,150600,25198400,5260,5260,5260,5260,0
20231121,150500,25198400,5260,5260,5260,5260,0
20231121,150400,25198400,5260,5260,5260,5260,0
20231121,150300,25198400,5260,5260,5260,5260,0
20231121,150200,25198400,5260,5260,5260,5260,0
20231121,150100,25198400,5260,5260,5260,5260,0
20231121,150000,25198400,5260,5260,5260,5260,57
20231121,145900,24898580,5260,5260,5260,5260,0
20231121,145800,24898580,5260,5260,5260,5260,0
20231121,145700,24898580,5260,5270,5270,5260,300
20231121,145600,23319620,5290,5290,5290,5290,0
20231121,145500,23319620,5290,5290,5290,5290,0
20231121,145400,23319620,5290,5290,5290,5290,0
20231121,145300,23319620,5290,5290,5290,5290,51
20231121,145200,23049830,5290,5290,5290,5290,0
20231121,145100,23049830,5290,5290,5290,5290,0
20231121,145000,23049830,5290,5290,5290,5290,0
20231121,144900,23049830,5290,5290,5290,5290,0
20231121,144800,23049830,5290,5290,5290,5290,0
20231121,144700,23049830,5290,5290,5290,5290,0
20231121,144600,23049830,5290,5290,5290,5290,0
20231121,144500,23049830,5290,5290,5290,5290,0
20231121,144400,23049830,5290,5290,5290,5290,0
20231121,144300,23049830,5290,5290,5290,5290,0
20231121,144200,23049830,5290,5290,5290,5290,0
20231121,144100,23049830,5290,5290,5290,5290,0
20231121,144000,23049830,5290,5290,5290,5290,215
20231121,143900,21912480,5270,5270,5270,5270,0
20231121,143800,21912480,5270,5270,5270,5270,0
20231121,143700,21912480,5270,5270,5270,5270,0
20231121,143600,21912480,5270,5270,5270,5270,0
20231121,143500,21912480,5270,5270,5270,5270,0
20231121,143400,21912480,5270,5270,5270,5270,0
20231121,143300,21912480,5270,5270,5270,5270,0
20231121,143200,21912480,5270,5270,5270,5270,0
20231121,143100,21912480,5270,5270,5270,5270,0
20231121,143000,21912480,5270,5270,5270,5270,0
20231121,142900,21912480,5270,5270,5270,5270,0
20231121,142800,21912480,5270,5270,5270,5270,0
20231121,142700,21912480,5270,5270,5270,5270,0
20231121,142600,21912480,5270,5270,5270,5270,0
20231121,142500,21912480,5270,5270,5270,5270,0
20231121,142400,21912480,5270,5270,5270,5270,0
20231121,142300,21912480,5270,5270,5270,5270,0
20231121,142200,21912480,5270,5270,5270,5270,0
20231121,142100,21912480,5270,5270,5270,5270,0
20231121,142000,21912480,5270,5270,5270,5270,0
20231121,141900,21912480,5270,5270,5270,5270,0
20231121,141800,21912480,5270,5270,5270,5270,1
20231121,141700,21907210,5290,5290,5290,5290,0
20231121,141600,21907210,5290,5290,5290,5290,0
20231121,141500,21907210,5290,5290,5290,5290,0
20231121,141400,21907210,5290,5290,5290,5290,0
20231121,141300,21907210,5290,5290,5290,5290,0
20231121,141200,21907210,5290,5290,5290,5290,0
20231121,141100,21907210,5290,5290,5290,5290,0
20231121,141000,21907210,5290,5290,5290,5290,0
20231121,140900,21907210,5290,5290,5290,5290,0
20231121,140800,21907210,5290,5290,5290,5290,0
20231121,140700,21907210,5290,5290,5290,5290,0
20231121,140600,21907210,5290,5290,5290,5290,0
20231121,140500,21907210,5290,5290,5290,5290,0
20231121,140400,21907210,5290,5290,5290,5290,0
20231121,140300,21907210,5290,5290,5290,5290,0
20231121,140200,21907210,5290,5290,5290,5290,0
20231121,140100,21907210,5290,5290,5290,5290,0
20231121,140000,21907210,5290,5290,5290,5290,0
20231121,135900,21907210,5290,5290,5290,5290,0
20231121,135800,21907210,5290,5290,5290,5290,0
20231121,135700,21907210,5290,5290,5290,5290,0
20231121,135600,21907210,5290,5290,5290,5290,0
20231121,135500,21907210,5290,5290,5290,5290,0
20231121,135400,21907210,5290,5280,5290,5280,76
20231121,135300,21505820,5280,5280,5280,5280,0
20231121,135200,21505820,5280,5280,5280,5280,0
20231121,135100,21505820,5280,5280,5280,5280,0
20231121,135000,21505820,5280,5280,5280,5280,0
20231121,134900,21505820,5280,5280,5280,5280,0
20231121,134800,21505820,5280,5280,5280,5280,0
20231121,134700,21505820,5280,5280,5280,5280,0
20231121,134600,21505820,5280,5280,5280,5280,0
20231121,134500,21505820,5280,5280,5280,5280,0
20231121,134400,21505820,5280,5280,5280,5280,0
20231121,134300,21505820,5280,5280,5280,5280,0
20231121,134200,21505820,5280,5280,5280,5280,38
20231121,134100,21305180,5290,5290,5290,5290,0
20231121,134000,21305180,5290,5290,5290,5290,0
20231121,133900,21305180,5290,5290,5290,5290,0
20231121,133800,21305180,5290,5290,5290,5290,0
20231121,133700,21305180,5290,5290,5290,5290,37
20231121,133600,21109450,5290,5290,5290,5290,0
20231121,133500,21109450,5290,5290,5290,5290,0
20231121,133400,21109450,5290,5290,5290,5290,0
20231121,133300,21109450,5290,5290,5290,5290,0
20231121,133200,21109450,5290,5290,5290,5290,0
20231121,133100,21109450,5290,5290,5290,5290,76
20231121,133000,20707410,5280,5280,5280,5280,0
20231121,132900,20707410,5280,5280,5280,5280,0
20231121,132800,20707410,5280,5280,5280,5280,0
20231121,132700,20707410,5280,5280,5280,5280,0
20231121,132600,20707410,5280,5280,5280,5280,0
20231121,132500,20707410,5280,5280,5280,5280,0
20231121,132400,20707410,5280,5280,5280,5280,0
20231121,132300,20707410,5280,5280,5280,5280,0
20231121,132200,20707410,5280,5280,5280,5280,0
20231121,132100,20707410,5280,5280,5280,5280,0
20231121,132000,20707410,5280,5280,5280,5280,0
20231121,131900,20707410,5280,5280,5280,5280,0
20231121,131800,20707410,5280,5280,5280,5280,0
20231121,131700,20707410,5280,5280,5280,5280,0
20231121,131600,20707410,5280,5280,5280,5280,0
20231121,131500,20707410,5280,5280,5280,5280,0
20231121,131400,20707410,5280,5280,5280,5280,0
20231121,131300,20707410,5280,5280,5280,5280,0
20231121,131200,20707410,5280,5280,5280,5280,0
20231121,131100,20707410,5280,5280,5280,5280,2
20231121,131000,20696850,5270,5270,5270,5270,0
20231121,130900,20696850,5270,5270,5270,5270,0
20231121,130800,20696850,5270,5280,5290,5270,77
20231121,130700,20290190,5260,5260,5260,5260,15
20231121,130600,20211290,5260,5260,5260,5260,0
20231121,130500,20211290,5260,5260,5260,5260,0
20231121,130400,20211290,5260,5260,5260,5260,0
20231121,130300,20211290,5260,5260,5260,5260,165
20231121,130200,19343390,5260,5260,5260,5260,0
20231121,130100,19343390,5260,5260,5260,5260,0
20231121,130000,19343390,5260,5260,5260,5260,0
20231121,125900,19343390,5260,5260,5260,5260,1
20231121,125800,19338130,5260,5260,5260,5260,0
20231121,125700,19338130,5260,5260,5260,5260,0
20231121,125600,19338130,5260,5260,5260,5260,0
20231121,125500,19338130,5260,5260,5260,5260,0
20231121,125400,19338130,5260,5260,5260,5260,0
20231121,125300,19338130,5260,5260,5260,5260,0
20231121,125200,19338130,5260,5260,5260,5260,0
20231121,125100,19338130,5260,5260,5260,5260,0
20231121,125000,19338130,5260,5260,5260,5260,0
20231121,124900,19338130,5260,5260,5260,5260,0
20231121,124800,19338130,5260,5260,5260,5260,0
20231121,124700,19338130,5260,5260,5260,5260,0
20231121,124600,19338130,5260,5260,5260,5260,286
20231121,124500,17833770,5260,5260,5260,5260,76
20231121,124400,17434010,5260,5260,5260,5260,0
20231121,124300,17434010,5260,5260,5260,5260,0
20231121,124200,17434010,5260,5260,5260,5260,0
20231121,124100,17434010,5260,5260,5260,5260,0
20231121,124000,17434010,5260,5260,5260,5260,0
20231121,123900,17434010,5260,5260,5260,5260,0
20231121,123800,17434010,5260,5260,5260,5260,0
20231121,123700,17434010,5260,5260,5260,5260,0
20231121,123600,17434010,5260,5260,5260,5260,0
20231121,123500,17434010,5260,5260,5260,5260,0
20231121,123400,17434010,5260,5260,5260,5260,0
20231121,123300,17434010,5260,5260,5260,5260,0
20231121,123200,17434010,5260,5260,5260,5260,0
20231121,123100,17434010,5260,5260,5260,5260,0
20231121,123000,17434010,5260,5260,5260,5260,0
20231121,122900,17434010,5260,5260,5260,5260,0
20231121,122800,17434010,5260,5260,5260,5260,0
20231121,122700,17434010,5260,5260,5260,5260,0
20231121,122600,17434010,5260,5260,5260,5260,0
20231121,122500,17434010,5260,5260,5260,5260,0
20231121,122400,17434010,5260,5260,5260,5260,0
20231121,122300,17434010,5260,5260,5260,5260,0
20231121,122200,17434010,5260,5260,5260,5260,76
20231121,122100,17034250,5260,5260,5260,5260,0
20231121,122000,17034250,5260,5260,5260,5260,0
20231121,121900,17034250,5260,5260,5260,5260,0
20231121,121800,17034250,5260,5260,5260,5260,0
20231121,121700,17034250,5260,5260,5260,5260,0
20231121,121600,17034250,5260,5260,5260,5260,0
20231121,121500,17034250,5260,5260,5260,5260,0
20231121,121400,17034250,5260,5260,5260,5260,0
20231121,121300,17034250,5260,5260,5260,5260,0
20231121,121200,17034250,5260,5260,5260,5260,0
20231121,121100,17034250,5260,5260,5260,5260,0
20231121,121000,17034250,5260,5260,5260,5260,1
20231121,120900,17028990,5260,5260,5260,5260,0
20231121,120800,17028990,5260,5260,5260,5260,0
20231121,120700,17028990,5260,5260,5260,5260,0
20231121,120600,17028990,5260,5260,5260,5260,0
20231121,120500,17028990,5260,5260,5260,5260,0
20231121,120400,17028990,5260,5260,5260,5260,0
20231121,120300,17028990,5260,5260,5260,5260,0
20231121,120200,17028990,5260,5260,5260,5260,0
20231121,120100,17028990,5260,5260,5260,5260,0
20231121,120000,17028990,5260,5260,5260,5260,0
20231121,115900,17028990,5260,5260,5260,5260,77
20231121,115800,16623970,5240,5240,5240,5240,0
20231121,115700,16623970,5240,5240,5240,5240,0
20231121,115600,16623970,5240,5240,5240,5240,0
20231121,115500,16623970,5240,5240,5240,5240,0
20231121,115400,16623970,5240,5240,5240,5240,0
20231121,115300,16623970,5240,5240,5240,5240,0
20231121,115200,16623970,5240,5240,5240,5240,0
20231121,115100,16623970,5240,5240,5240,5240,0
20231121,115000,16623970,5240,5240,5240,5240,0
20231121,114900,16623970,5240,5240,5240,5240,0
20231121,114800,16623970,5240,5240,5240,5240,0
20231121,114700,16623970,5240,5240,5240,5240,9
20231121,114600,16576810,5250,5250,5250,5250,0
20231121,114500,16576810,5250,5250,5250,5250,0
20231121,114400,16576810,5250,5250,5250,5250,0
20231121,114300,16576810,5250,5250,5250,5250,0
20231121,114200,16576810,5250,5250,5250,5250,0
20231121,114100,16576810,5250,5250,5250,5250,0
20231121,114000,16576810,5250,5250,5250,5250,0
20231121,113900,16576810,5250,5250,5250,5250,0
20231121,113800,16576810,5250,5250,5250,5250,0
20231121,113700,16576810,5250,5250,5250,5250,1
20231121,113600,16571560,5260,5250,5260,5250,77
20231121,113500,16166550,5240,5240,5240,5240,0
20231121,113400,16166550,5240,5240,5240,5240,0
20231121,113300,16166550,5240,5240,5240,5240,0
20231121,113200,16166550,5240,5240,5240,5240,0
20231121,113100,16166550,5240,5240,5240,5240,0
20231121,113000,16166550,5240,5240,5240,5240,1
20231121,112900,16161310,5260,5260,5260,5260,40
20231121,112800,15950910,5260,5260,5260,5260,0
20231121,112700,15950910,5260,5260,5260,5260,0
20231121,112600,15950910,5260,5260,5260,5260,0
20231121,112500,15950910,5260,5260,5260,5260,0
20231121,112400,15950910,5260,5260,5260,5260,0
20231121,112300,15950910,5260,5260,5260,5260,0
20231121,112200,15950910,5260,5260,5260,5260,0
20231121,112100,15950910,5260,5260,5260,5260,0
20231121,112000,15950910,5260,5260,5260,5260,0
20231121,111900,15950910,5260,5260,5260,5260,0
20231121,111800,15950910,5260,5260,5260,5260,0
20231121,111700,15950910,5260,5260,5260,5260,0
20231121,111600,15950910,5260,5260,5260,5260,0
20231121,111500,15950910,5260,5260,5260,5260,0
20231121,111400,15950910,5260,5260,5260,5260,0
20231121,111300,15950910,5260,5260,5260,5260,77
20231121,111200,15545890,5240,5240,5240,5240,0
20231121,111100,15545890,5240,5240,5240,5240,0
20231121,111000,15545890,5240,5240,5240,5240,0
20231121,110900,15545890,5240,5240,5240,5240,0
20231121,110800,15545890,5240,5240,5240,5240,0
20231121,110700,15545890,5240,5240,5240,5240,0
20231121,110600,15545890,5240,5240,5240,5240,0
20231121,110500,15545890,5240,5240,5240,5240,0
20231121,110400,15545890,5240,5240,5240,5240,0
20231121,110300,15545890,5240,5240,5240,5240,0
20231121,110200,15545890,5240,5240,5240,5240,0
20231121,110100,15545890,5240,5240,5240,5240,0
20231121,110000,15545890,5240,5240,5240,5240,0
20231121,105900,15545890,5240,5240,5240,5240,0
20231121,105800,15545890,5240,5240,5240,5240,0
20231121,105700,15545890,5240,5240,5240,5240,0
20231121,105600,15545890,5240,5240,5240,5240,0
20231121,105500,15545890,5240,5240,5240,5240,1
20231121,105400,15540650,5240,5240,5240,5240,0
20231121,105300,15540650,5240,5240,5240,5240,0
20231121,105200,15540650,5240,5240,5240,5240,3
20231121,105100,15524930,5260,5260,5260,5260,0
20231121,105000,15524930,5260,5260,5260,5260,77
20231121,104900,15119910,5260,5260,5260,5260,0
20231121,104800,15119910,5260,5260,5260,5260,0
20231121,104700,15119910,5260,5260,5260,5260,0
20231121,104600,15119910,5260,5260,5260,5260,0
20231121,104500,15119910,5260,5260,5260,5260,0
20231121,104400,15119910,5260,5260,5260,5260,0
20231121,104300,15119910,5260,5260,5260,5260,0
20231121,104200,15119910,5260,5260,5260,5260,0
20231121,104100,15119910,5260,5260,5260,5260,0
20231121,104000,15119910,5260,5260,5260,5260,0
20231121,103900,15119910,5260,5260,5260,5260,0
20231121,103800,15119910,5260,5260,5260,5260,0
20231121,103700,15119910,5260,5260,5260,5260,0
20231121,103600,15119910,5260,5260,5260,5260,0
20231121,103500,15119910,5260,5260,5260,5260,0
20231121,103400,15119910,5260,5260,5260,5260,0
20231121,103300,15119910,5260,5260,5260,5260,0
20231121,103200,15119910,5260,5260,5260,5260,0
20231121,103100,15119910,5260,5260,5260,5260,0
20231121,103000,15119910,5260,5260,5260,5260,0
20231121,102900,15119910,5260,5260,5260,5260,20
20231121,102800,15014710,5260,5260,5260,5260,0
20231121,102700,15014710,5260,5260,5260,5260,77
20231121,102600,14609690,5240,5240,5240,5240,0
20231121,102500,14609690,5240,5240,5240,5240,0
20231121,102400,14609690,5240,5240,5240,5240,0
20231121,102300,14609690,5240,5240,5240,5240,0
20231121,102200,14609690,5240,5240,5240,5240,0
20231121,102100,14609690,5240,5240,5240,5240,0
20231121,102000,14609690,5240,5260,5260,5240,700
20231121,101900,10941650,5280,5280,5280,5280,1
20231121,101800,10936370,5270,5270,5270,5270,0
20231121,101700,10936370,5270,5270,5270,5270,0
20231121,101600,10936370,5270,5270,5270,5270,0
20231121,101500,10936370,5270,5260,5270,5260,3
20231121,101400,10920580,5250,5250,5250,5250,0
20231121,101300,10920580,5250,5250,5250,5250,64
20231121,101200,10584580,5230,5230,5230,5230,0
20231121,101100,10584580,5230,5230,5230,5230,0
20231121,101000,10584580,5230,5230,5230,5230,83
20231121,100900,10150490,5230,5230,5230,5230,0
20231121,100800,10150490,5230,5230,5230,5230,0
20231121,100700,10150490,5230,5230,5230,5230,0
20231121,100600,10150490,5230,5230,5230,5230,0
20231121,100500,10150490,5230,5230,5230,5230,0
20231121,100400,10150490,5230,5230,5230,5230,0
20231121,100300,10150490,5230,5230,5230,5230,0
20231121,100200,10150490,5230,5230,5230,5230,0
20231121,100100,10150490,5230,5230,5230,5230,0
20231121,100000,10150490,5230,5230,5230,5230,0
20231121,095900,10150490,5230,5230,5230,5230,0
20231121,095800,10150490,5230,5230,5230,5230,0
20231121,095700,10150490,5230,5230,5230,5230,0
20231121,095600,10150490,5230,5230,5230,5230,44
20231121,095500,9920370,5230,5230,5230,5230,0
20231121,095400,9920370,5230,5230,5230,5230,0
20231121,095300,9920370,5230,5230,5230,5230,0
20231121,095200,9920370,5230,5230,5230,5230,0
20231121,095100,9920370,5230,5230,5230,5230,0
20231121,095000,9920370,5230,5230,5230,5230,0
20231121,094900,9920370,5230,5230,5230,5230,0
20231121,094800,9920370,5230,5230,5230,5230,0
20231121,094700,9920370,5230,5230,5230,5230,0
20231121,094600,9920370,5230,5230,5230,5230,0
20231121,094500,9920370,5230,5230,5230,5230,0
20231121,094400,9920370,5230,5230,5230,5230,0
20231121,094300,9920370,5230,5230,5230,5230,0
20231121,094200,9920370,5230,5230,5230,5230,0
20231121,094100,9920370,5230,5230,5230,5230,0
20231121,094000,9920370,5230,5230,5230,5230,0
20231121,093900,9920370,5230,5230,5230,5230,0
20231121,093800,9920370,5230,5230,5230,5230,0
20231121,093700,9920370,5230,5230,5230,5230,0
20231121,093600,9920370,5230,5230,5230,5230,0
20231121,093500,9920370,5230,5230,5230,5230,0
20231121,093400,9920370,5230,5230,5230,5230,0
20231121,093300,9920370,5230,5230,5230,5230,10
20231121,093200,9868070,5220,5220,5220,5220,0
20231121,093100,9868070,5220,5220,5220,5220,0
20231121,093000,9868070,5220,5220,5220,5220,0
20231121,092900,9868070,5220,5220,5220,5220,0
20231121,092800,9868070,5220,5220,5220,5220,0
20231121,092700,9868070,5220,5220,5220,5220,0
20231121,092600,9868070,5220,5220,5220,5220,0
20231121,092500,9868070,5220,5230,5230,5220,92
20231121,092400,9386990,5210,5210,5210,5210,0
20231121,092300,9386990,5210,5210,5210,5210,0
20231121,092200,9386990,5210,5210,5210,5210,12
20231121,092100,9324470,5210,5200,5210,5200,400
20231121,092000,7244430,5210,5210,5210,5210,0
20231121,091900,7244430,5210,5210,5210,5210,2
20231121,091800,7234010,5210,5210,5210,5210,0
20231121,091700,7234010,5210,5210,5210,5210,1
20231121,091600,7228800,5210,5230,5230,5210,231
20231121,091500,6023420,5240,5240,5240,5240,0
20231121,091400,6023420,5240,5240,5240,5240,1
20231121,091300,6018180,5240,5240,5240,5240,2
20231121,091200,6007700,5260,5260,5260,5260,0
20231121,091100,6007700,5260,5260,5260,5260,0
20231121,091000,6007700,5260,5260,5260,5260,0
20231121,090900,6007700,5260,5260,5260,5260,47
20231121,090800,5760480,5280,5280,5280,5280,0
20231121,090700,5760480,5280,5280,5280,5280,0
20231121,090600,5760480,5280,5280,5280,5280,0
20231121,090500,5760480,5280,5280,5280,5280,0
20231121,090400,5760480,5280,5280,5280,5280,0
20231121,090300,5760480,5280,5280,5280,5280,0
20231121,090200,5760480,5280,5280,5280,5280,0
20231121,090100,5760480,5280,5280,5280,5280,0
20231121,090000,5760480,5280,5280,5280,5280,1091