KissMeData/095270/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194900,61198640,5370,5370,5370,5370,182
20231122,194800,61198640,5370,5370,5370,5370,0
20231122,194700,61198640,5370,5370,5370,5370,0
20231122,194600,61198640,5370,5370,5370,5370,0
20231122,194500,61198640,5370,5370,5370,5370,0
20231122,194400,61198640,5370,5370,5370,5370,0
20231122,194300,61198640,5370,5370,5370,5370,0
20231122,194200,61198640,5370,5370,5370,5370,0
20231122,194100,61198640,5370,5370,5370,5370,0
20231122,194000,61198640,5370,5370,5370,5370,0
20231122,193900,61198640,5370,5370,5370,5370,0
20231122,193800,61198640,5370,5370,5370,5370,0
20231122,193700,61198640,5370,5370,5370,5370,0
20231122,193600,61198640,5370,5370,5370,5370,0
20231122,193500,61198640,5370,5370,5370,5370,0
20231122,193400,61198640,5370,5370,5370,5370,0
20231122,193300,61198640,5370,5370,5370,5370,0
20231122,193200,61198640,5370,5370,5370,5370,0
20231122,193100,61198640,5370,5370,5370,5370,0
20231122,193000,61198640,5370,5370,5370,5370,0
20231122,192900,61198640,5370,5370,5370,5370,0
20231122,192800,61198640,5370,5370,5370,5370,0
20231122,192700,61198640,5370,5370,5370,5370,0
20231122,192600,61198640,5370,5370,5370,5370,0
20231122,192500,61198640,5370,5370,5370,5370,0
20231122,192400,61198640,5370,5370,5370,5370,0
20231122,192300,61198640,5370,5370,5370,5370,0
20231122,192200,61198640,5370,5370,5370,5370,0
20231122,192100,61198640,5370,5370,5370,5370,0
20231122,192000,61198640,5370,5370,5370,5370,0
20231122,191900,61198640,5370,5370,5370,5370,182
20231122,191800,61198640,5370,5370,5370,5370,0
20231122,191700,61198640,5370,5370,5370,5370,0
20231122,191600,61198640,5370,5370,5370,5370,0
20231122,191500,61198640,5370,5370,5370,5370,0
20231122,191400,61198640,5370,5370,5370,5370,0
20231122,191300,61198640,5370,5370,5370,5370,0
20231122,191200,61198640,5370,5370,5370,5370,0
20231122,191100,61198640,5370,5370,5370,5370,0
20231122,191000,61198640,5370,5370,5370,5370,0
20231122,190900,61198640,5370,5370,5370,5370,0
20231122,190800,61198640,5370,5370,5370,5370,0
20231122,190700,61198640,5370,5370,5370,5370,0
20231122,190600,61198640,5370,5370,5370,5370,0
20231122,190500,61198640,5370,5370,5370,5370,0
20231122,190400,61198640,5370,5370,5370,5370,0
20231122,190300,61198640,5370,5370,5370,5370,0
20231122,190200,61198640,5370,5370,5370,5370,0
20231122,190100,61198640,5370,5370,5370,5370,0
20231122,190000,61198640,5370,5370,5370,5370,0
20231122,185900,61198640,5370,5370,5370,5370,0
20231122,185800,61198640,5370,5370,5370,5370,0
20231122,185700,61198640,5370,5370,5370,5370,0
20231122,185600,61198640,5370,5370,5370,5370,0
20231122,185500,61198640,5370,5370,5370,5370,0
20231122,185400,61198640,5370,5370,5370,5370,0
20231122,185300,61198640,5370,5370,5370,5370,0
20231122,185200,61198640,5370,5370,5370,5370,0
20231122,185100,61198640,5370,5370,5370,5370,0
20231122,185000,61198640,5370,5370,5370,5370,0
20231122,184900,61198640,5370,5370,5370,5370,182
20231122,184800,61198640,5370,5370,5370,5370,0
20231122,184700,61198640,5370,5370,5370,5370,0
20231122,184600,61198640,5370,5370,5370,5370,0
20231122,184500,61198640,5370,5370,5370,5370,0
20231122,184400,61198640,5370,5370,5370,5370,0
20231122,184300,61198640,5370,5370,5370,5370,0
20231122,184200,61198640,5370,5370,5370,5370,0
20231122,184100,61198640,5370,5370,5370,5370,0
20231122,184000,61198640,5370,5370,5370,5370,0
20231122,183900,61198640,5370,5370,5370,5370,0
20231122,183800,61198640,5370,5370,5370,5370,0
20231122,183700,61198640,5370,5370,5370,5370,0
20231122,183600,61198640,5370,5370,5370,5370,0
20231122,183500,61198640,5370,5370,5370,5370,0
20231122,183400,61198640,5370,5370,5370,5370,0
20231122,183300,61198640,5370,5370,5370,5370,0
20231122,183200,61198640,5370,5370,5370,5370,0
20231122,183100,61198640,5370,5370,5370,5370,0
20231122,183000,61198640,5370,5370,5370,5370,0
20231122,182900,61198640,5370,5370,5370,5370,0
20231122,182800,61198640,5370,5370,5370,5370,0
20231122,182700,61198640,5370,5370,5370,5370,0
20231122,182600,61198640,5370,5370,5370,5370,0
20231122,182500,61198640,5370,5370,5370,5370,0
20231122,182400,61198640,5370,5370,5370,5370,0
20231122,182300,61198640,5370,5370,5370,5370,0
20231122,182200,61198640,5370,5370,5370,5370,0
20231122,182100,61198640,5370,5370,5370,5370,0
20231122,182000,61198640,5370,5370,5370,5370,0
20231122,181900,61198640,5370,5370,5370,5370,182
20231122,181800,61198640,5370,5370,5370,5370,0
20231122,181700,61198640,5370,5370,5370,5370,0
20231122,181600,61198640,5370,5370,5370,5370,0
20231122,181500,61198640,5370,5370,5370,5370,0
20231122,181400,61198640,5370,5370,5370,5370,0
20231122,181300,61198640,5370,5370,5370,5370,0
20231122,181200,61198640,5370,5370,5370,5370,0
20231122,181100,61198640,5370,5370,5370,5370,0
20231122,181000,61198640,5370,5370,5370,5370,0
20231122,180900,61198640,5370,5370,5370,5370,0
20231122,180800,61198640,5370,5370,5370,5370,0
20231122,180700,61198640,5370,5370,5370,5370,0
20231122,180600,61198640,5370,5370,5370,5370,0
20231122,180500,61198640,5370,5370,5370,5370,0
20231122,180400,61198640,5370,5370,5370,5370,0
20231122,180300,61198640,5370,5370,5370,5370,0
20231122,180200,61198640,5370,5370,5370,5370,0
20231122,180100,61198640,5370,5370,5370,5370,0
20231122,180000,61198640,5370,5370,5370,5370,0
20231122,175900,61198640,5370,5370,5370,5370,0
20231122,175800,61198640,5370,5370,5370,5370,0
20231122,175700,61198640,5370,5370,5370,5370,0
20231122,175600,61198640,5370,5370,5370,5370,0
20231122,175500,61198640,5370,5370,5370,5370,0
20231122,175400,61198640,5370,5370,5370,5370,0
20231122,175300,61198640,5370,5370,5370,5370,0
20231122,175200,61198640,5370,5370,5370,5370,0
20231122,175100,61198640,5370,5370,5370,5370,0
20231122,175000,61198640,5370,5370,5370,5370,0
20231122,174900,61198640,5370,5370,5370,5370,182
20231122,174800,61198640,5370,5370,5370,5370,0
20231122,174700,61198640,5370,5370,5370,5370,0
20231122,174600,61198640,5370,5370,5370,5370,0
20231122,174500,61198640,5370,5370,5370,5370,0
20231122,174400,61198640,5370,5370,5370,5370,0
20231122,174300,61198640,5370,5370,5370,5370,0
20231122,174200,61198640,5370,5370,5370,5370,0
20231122,174100,61198640,5370,5370,5370,5370,0
20231122,174000,61198640,5370,5370,5370,5370,0
20231122,173900,61198640,5370,5370,5370,5370,0
20231122,173800,61198640,5370,5370,5370,5370,0
20231122,173700,61198640,5370,5370,5370,5370,0
20231122,173600,61198640,5370,5370,5370,5370,0
20231122,173500,61198640,5370,5370,5370,5370,0
20231122,173400,61198640,5370,5370,5370,5370,0
20231122,173300,61198640,5370,5370,5370,5370,0
20231122,173200,61198640,5370,5370,5370,5370,0
20231122,173100,61198640,5370,5370,5370,5370,0
20231122,173000,61198640,5370,5370,5370,5370,0
20231122,172900,61198640,5370,5370,5370,5370,0
20231122,172800,61198640,5370,5370,5370,5370,0
20231122,172700,61198640,5370,5370,5370,5370,0
20231122,172600,61198640,5370,5370,5370,5370,0
20231122,172500,61198640,5370,5370,5370,5370,0
20231122,172400,61198640,5370,5370,5370,5370,0
20231122,172300,61198640,5370,5370,5370,5370,0
20231122,172200,61198640,5370,5370,5370,5370,0
20231122,172100,61198640,5370,5370,5370,5370,0
20231122,172000,61198640,5370,5370,5370,5370,0
20231122,171900,61198640,5370,5370,5370,5370,182
20231122,171800,61198640,5370,5370,5370,5370,0
20231122,171700,61198640,5370,5370,5370,5370,0
20231122,171600,61198640,5370,5370,5370,5370,0
20231122,171500,61198640,5370,5370,5370,5370,0
20231122,171400,61198640,5370,5370,5370,5370,0
20231122,171300,61198640,5370,5370,5370,5370,0
20231122,171200,61198640,5370,5370,5370,5370,0
20231122,171100,61198640,5370,5370,5370,5370,0
20231122,171000,61198640,5370,5370,5370,5370,0
20231122,170900,61198640,5370,5370,5370,5370,0
20231122,170800,61198640,5370,5370,5370,5370,0
20231122,170700,61198640,5370,5370,5370,5370,0
20231122,170600,61198640,5370,5370,5370,5370,0
20231122,170500,61198640,5370,5370,5370,5370,0
20231122,170400,61198640,5370,5370,5370,5370,0
20231122,170300,61198640,5370,5370,5370,5370,0
20231122,170200,61198640,5370,5370,5370,5370,0
20231122,170100,61198640,5370,5370,5370,5370,0
20231122,170000,61198640,5370,5370,5370,5370,0
20231122,165900,61198640,5370,5370,5370,5370,0
20231122,165800,61198640,5370,5370,5370,5370,0
20231122,165700,61198640,5370,5370,5370,5370,0
20231122,165600,61198640,5370,5370,5370,5370,0
20231122,165500,61198640,5370,5370,5370,5370,0
20231122,165400,61198640,5370,5370,5370,5370,0
20231122,165300,61198640,5370,5370,5370,5370,0
20231122,165200,61198640,5370,5370,5370,5370,0
20231122,165100,61198640,5370,5370,5370,5370,0
20231122,165000,61198640,5370,5370,5370,5370,0
20231122,164900,61198640,5370,5370,5370,5370,182
20231122,164800,61198640,5370,5370,5370,5370,0
20231122,164700,61198640,5370,5370,5370,5370,0
20231122,164600,61198640,5370,5370,5370,5370,0
20231122,164500,61198640,5370,5370,5370,5370,0
20231122,164400,61198640,5370,5370,5370,5370,0
20231122,164300,61198640,5370,5370,5370,5370,0
20231122,164200,61198640,5370,5370,5370,5370,0
20231122,164100,61198640,5370,5370,5370,5370,0
20231122,164000,61198640,5370,5370,5370,5370,0
20231122,163900,61198640,5370,5370,5370,5370,0
20231122,163800,61198640,5370,5370,5370,5370,0
20231122,163700,61198640,5370,5370,5370,5370,0
20231122,163600,61198640,5370,5370,5370,5370,0
20231122,163500,61198640,5370,5370,5370,5370,0
20231122,163400,61198640,5370,5370,5370,5370,0
20231122,163300,61198640,5370,5370,5370,5370,0
20231122,163200,61198640,5370,5370,5370,5370,0
20231122,163100,61198640,5370,5370,5370,5370,0
20231122,163000,61198640,5370,5370,5370,5370,0
20231122,162900,61198640,5370,5370,5370,5370,0
20231122,162800,61198640,5370,5370,5370,5370,0
20231122,162700,61198640,5370,5370,5370,5370,0
20231122,162600,61198640,5370,5370,5370,5370,0
20231122,162500,61198640,5370,5370,5370,5370,0
20231122,162400,61198640,5370,5370,5370,5370,0
20231122,162300,61198640,5370,5370,5370,5370,0
20231122,162200,61198640,5370,5370,5370,5370,0
20231122,162100,61198640,5370,5370,5370,5370,0
20231122,162000,61198640,5370,5370,5370,5370,0
20231122,161900,61198640,5370,5370,5370,5370,182
20231122,161800,61198640,5370,5370,5370,5370,0
20231122,161700,61198640,5370,5370,5370,5370,0
20231122,161600,61198640,5370,5370,5370,5370,0
20231122,161500,61198640,5370,5370,5370,5370,0
20231122,161400,61198640,5370,5370,5370,5370,0
20231122,161300,61198640,5370,5370,5370,5370,0
20231122,161200,61198640,5370,5370,5370,5370,0
20231122,161100,61198640,5370,5370,5370,5370,0
20231122,161000,61198640,5370,5370,5370,5370,0
20231122,160900,61198640,5370,5370,5370,5370,0
20231122,160800,61198640,5370,5370,5370,5370,0
20231122,160700,61198640,5370,5370,5370,5370,0
20231122,160600,61198640,5370,5370,5370,5370,0
20231122,160500,61198640,5370,5370,5370,5370,0
20231122,160400,61198640,5370,5370,5370,5370,0
20231122,160300,61198640,5370,5370,5370,5370,0
20231122,160200,61198640,5370,5370,5370,5370,0
20231122,160100,61198640,5370,5370,5370,5370,0
20231122,160000,61198640,5370,5370,5370,5370,0
20231122,155900,61198640,5370,5370,5370,5370,0
20231122,155800,61198640,5370,5370,5370,5370,0
20231122,155700,61198640,5370,5370,5370,5370,0
20231122,155600,61198640,5370,5370,5370,5370,0
20231122,155500,61198640,5370,5370,5370,5370,0
20231122,155400,61198640,5370,5370,5370,5370,0
20231122,155300,61198640,5370,5370,5370,5370,0
20231122,155200,61198640,5370,5370,5370,5370,0
20231122,155100,61198640,5370,5370,5370,5370,0
20231122,155000,61198640,5370,5370,5370,5370,0
20231122,154900,61198640,5370,5370,5370,5370,182
20231122,154800,61198640,5370,5370,5370,5370,0
20231122,154700,61198640,5370,5370,5370,5370,0
20231122,154600,61198640,5370,5370,5370,5370,0
20231122,154500,61198640,5370,5370,5370,5370,0
20231122,154400,61198640,5370,5370,5370,5370,0
20231122,154300,61198640,5370,5370,5370,5370,0
20231122,154200,61198640,5370,5370,5370,5370,0
20231122,154100,61198640,5370,5370,5370,5370,0
20231122,154000,61198640,5370,5370,5370,5370,0
20231122,153900,61198640,5370,5370,5370,5370,0
20231122,153800,61198640,5370,5370,5370,5370,0
20231122,153700,61198640,5370,5370,5370,5370,0
20231122,153600,61198640,5370,5370,5370,5370,0
20231122,153500,61198640,5370,5370,5370,5370,0
20231122,153400,61198640,5370,5370,5370,5370,0
20231122,153300,61198640,5370,5370,5370,5370,0
20231122,153200,61198640,5370,5370,5370,5370,0
20231122,153100,61198640,5370,5370,5370,5370,0
20231122,153000,61198640,5370,5370,5370,5370,182
20231122,152900,60221300,5280,5280,5280,5280,0
20231122,152800,60221300,5280,5280,5280,5280,0
20231122,152700,60221300,5280,5280,5280,5280,0
20231122,152600,60221300,5280,5280,5280,5280,0
20231122,152500,60221300,5280,5280,5280,5280,0
20231122,152400,60221300,5280,5280,5280,5280,0
20231122,152300,60221300,5280,5280,5280,5280,0
20231122,152200,60221300,5280,5280,5280,5280,0
20231122,152100,60221300,5280,5280,5280,5280,0
20231122,152000,60221300,5280,5280,5280,5280,0
20231122,151900,60221300,5280,5300,5300,5270,38
20231122,151800,60020730,5310,5310,5310,5310,3
20231122,151700,60004800,5300,5300,5300,5300,0
20231122,151600,60004800,5300,5350,5350,5300,104
20231122,151500,59448600,5350,5350,5350,5350,0
20231122,151400,59448600,5350,5350,5350,5350,0
20231122,151300,59448600,5350,5350,5350,5350,1
20231122,151200,59443250,5300,5300,5300,5300,0
20231122,151100,59443250,5300,5300,5300,5300,0
20231122,151000,59443250,5300,5300,5300,5300,0
20231122,150900,59443250,5300,5300,5300,5300,0
20231122,150800,59443250,5300,5300,5300,5300,0
20231122,150700,59443250,5300,5300,5300,5300,0
20231122,150600,59443250,5300,5300,5300,5300,20
20231122,150500,59337250,5300,5300,5300,5300,2
20231122,150400,59326650,5310,5310,5310,5310,5
20231122,150300,59300100,5360,5360,5360,5360,0
20231122,150200,59300100,5360,5360,5360,5360,0
20231122,150100,59300100,5360,5360,5360,5360,0
20231122,150000,59300100,5360,5360,5360,5360,1
20231122,145900,59294740,5320,5320,5320,5320,0
20231122,145800,59294740,5320,5320,5320,5320,0
20231122,145700,59294740,5320,5320,5320,5320,0
20231122,145600,59294740,5320,5320,5320,5320,0
20231122,145500,59294740,5320,5320,5320,5320,0
20231122,145400,59294740,5320,5320,5320,5320,0
20231122,145300,59294740,5320,5350,5350,5320,2602
20231122,145200,45403740,5370,5370,5370,5370,0
20231122,145100,45403740,5370,5370,5370,5370,0
20231122,145000,45403740,5370,5370,5370,5370,0
20231122,144900,45403740,5370,5370,5370,5370,0
20231122,144800,45403740,5370,5370,5370,5370,0
20231122,144700,45403740,5370,5370,5370,5370,0
20231122,144600,45403740,5370,5370,5370,5370,0
20231122,144500,45403740,5370,5370,5370,5370,0
20231122,144400,45403740,5370,5370,5370,5370,0
20231122,144300,45403740,5370,5370,5370,5370,0
20231122,144200,45403740,5370,5370,5370,5370,0
20231122,144100,45403740,5370,5370,5370,5370,0
20231122,144000,45403740,5370,5370,5370,5370,0
20231122,143900,45403740,5370,5370,5370,5370,0
20231122,143800,45403740,5370,5370,5370,5370,0
20231122,143700,45403740,5370,5370,5370,5370,0
20231122,143600,45403740,5370,5370,5370,5370,0
20231122,143500,45403740,5370,5370,5370,5370,0
20231122,143400,45403740,5370,5370,5370,5370,0
20231122,143300,45403740,5370,5370,5370,5370,0
20231122,143200,45403740,5370,5370,5370,5370,0
20231122,143100,45403740,5370,5370,5370,5370,0
20231122,143000,45403740,5370,5370,5370,5370,0
20231122,142900,45403740,5370,5370,5370,5370,0
20231122,142800,45403740,5370,5370,5370,5370,0
20231122,142700,45403740,5370,5370,5370,5370,0
20231122,142600,45403740,5370,5370,5370,5370,2
20231122,142500,45393000,5370,5370,5370,5370,0
20231122,142400,45393000,5370,5370,5370,5370,0
20231122,142300,45393000,5370,5370,5370,5370,0
20231122,142200,45393000,5370,5370,5370,5370,0
20231122,142100,45393000,5370,5370,5370,5370,0
20231122,142000,45393000,5370,5370,5370,5370,0
20231122,141900,45393000,5370,5370,5370,5370,0
20231122,141800,45393000,5370,5370,5370,5370,0
20231122,141700,45393000,5370,5370,5370,5370,0
20231122,141600,45393000,5370,5370,5370,5370,0
20231122,141500,45393000,5370,5370,5370,5370,0
20231122,141400,45393000,5370,5370,5370,5370,0
20231122,141300,45393000,5370,5370,5370,5370,0
20231122,141200,45393000,5370,5370,5370,5370,0
20231122,141100,45393000,5370,5370,5370,5370,0
20231122,141000,45393000,5370,5370,5370,5370,0
20231122,140900,45393000,5370,5370,5370,5370,0
20231122,140800,45393000,5370,5370,5370,5370,1
20231122,140700,45387630,5360,5360,5360,5360,0
20231122,140600,45387630,5360,5360,5360,5360,0
20231122,140500,45387630,5360,5360,5360,5360,0
20231122,140400,45387630,5360,5360,5360,5360,0
20231122,140300,45387630,5360,5360,5360,5360,0
20231122,140200,45387630,5360,5360,5360,5360,9
20231122,140100,45339390,5380,5380,5380,5380,0
20231122,140000,45339390,5380,5380,5380,5380,0
20231122,135900,45339390,5380,5380,5380,5380,0
20231122,135800,45339390,5380,5380,5380,5380,0
20231122,135700,45339390,5380,5380,5380,5380,0
20231122,135600,45339390,5380,5380,5380,5380,0
20231122,135500,45339390,5380,5380,5380,5380,0
20231122,135400,45339390,5380,5380,5380,5380,0
20231122,135300,45339390,5380,5380,5380,5380,0
20231122,135200,45339390,5380,5380,5380,5380,0
20231122,135100,45339390,5380,5380,5380,5380,0
20231122,135000,45339390,5380,5380,5380,5380,0
20231122,134900,45339390,5380,5380,5380,5380,0
20231122,134800,45339390,5380,5380,5380,5380,0
20231122,134700,45339390,5380,5380,5380,5380,0
20231122,134600,45339390,5380,5380,5380,5380,0
20231122,134500,45339390,5380,5380,5380,5380,0
20231122,134400,45339390,5380,5380,5380,5380,0
20231122,134300,45339390,5380,5380,5380,5380,0
20231122,134200,45339390,5380,5380,5380,5380,0
20231122,134100,45339390,5380,5380,5380,5380,0
20231122,134000,45339390,5380,5380,5380,5380,0
20231122,133900,45339390,5380,5380,5380,5380,0
20231122,133800,45339390,5380,5380,5380,5380,0
20231122,133700,45339390,5380,5380,5380,5380,0
20231122,133600,45339390,5380,5380,5380,5380,0
20231122,133500,45339390,5380,5380,5380,5380,0
20231122,133400,45339390,5380,5380,5380,5380,0
20231122,133300,45339390,5380,5380,5380,5380,0
20231122,133200,45339390,5380,5380,5380,5380,0
20231122,133100,45339390,5380,5380,5380,5380,0
20231122,133000,45339390,5380,5380,5380,5380,0
20231122,132900,45339390,5380,5380,5380,5380,0
20231122,132800,45339390,5380,5380,5380,5380,0
20231122,132700,45339390,5380,5380,5380,5380,0
20231122,132600,45339390,5380,5380,5380,5380,0
20231122,132500,45339390,5380,5380,5380,5380,0
20231122,132400,45339390,5380,5380,5380,5380,0
20231122,132300,45339390,5380,5380,5380,5380,0
20231122,132200,45339390,5380,5380,5380,5380,0
20231122,132100,45339390,5380,5380,5380,5380,0
20231122,132000,45339390,5380,5380,5380,5380,0
20231122,131900,45339390,5380,5380,5380,5380,0
20231122,131800,45339390,5380,5380,5380,5380,0
20231122,131700,45339390,5380,5380,5380,5380,0
20231122,131600,45339390,5380,5380,5380,5380,0
20231122,131500,45339390,5380,5380,5380,5380,0
20231122,131400,45339390,5380,5380,5380,5380,0
20231122,131300,45339390,5380,5380,5380,5380,0
20231122,131200,45339390,5380,5380,5380,5380,0
20231122,131100,45339390,5380,5380,5380,5380,0
20231122,131000,45339390,5380,5380,5380,5380,0
20231122,130900,45339390,5380,5380,5380,5380,0
20231122,130800,45339390,5380,5380,5380,5380,0
20231122,130700,45339390,5380,5380,5380,5380,0
20231122,130600,45339390,5380,5380,5380,5380,0
20231122,130500,45339390,5380,5380,5380,5380,0
20231122,130400,45339390,5380,5380,5380,5380,0
20231122,130300,45339390,5380,5380,5380,5380,0
20231122,130200,45339390,5380,5380,5380,5380,0
20231122,130100,45339390,5380,5380,5380,5380,0
20231122,130000,45339390,5380,5380,5380,5380,0
20231122,125900,45339390,5380,5380,5380,5380,0
20231122,125800,45339390,5380,5380,5380,5380,0
20231122,125700,45339390,5380,5380,5380,5380,0
20231122,125600,45339390,5380,5380,5380,5380,0
20231122,125500,45339390,5380,5380,5380,5380,1
20231122,125400,45334010,5340,5340,5340,5340,0
20231122,125300,45334010,5340,5340,5340,5340,0
20231122,125200,45334010,5340,5340,5340,5340,0
20231122,125100,45334010,5340,5340,5340,5340,0
20231122,125000,45334010,5340,5340,5340,5340,0
20231122,124900,45334010,5340,5340,5340,5340,0
20231122,124800,45334010,5340,5340,5340,5340,0
20231122,124700,45334010,5340,5340,5340,5340,0
20231122,124600,45334010,5340,5350,5350,5340,30
20231122,124500,45173800,5340,5340,5340,5340,0
20231122,124400,45173800,5340,5340,5340,5340,0
20231122,124300,45173800,5340,5340,5340,5340,0
20231122,124200,45173800,5340,5340,5340,5340,0
20231122,124100,45173800,5340,5340,5340,5340,0
20231122,124000,45173800,5340,5340,5340,5340,0
20231122,123900,45173800,5340,5340,5340,5340,0
20231122,123800,45173800,5340,5340,5340,5340,0
20231122,123700,45173800,5340,5340,5340,5340,0
20231122,123600,45173800,5340,5340,5340,5340,0
20231122,123500,45173800,5340,5340,5340,5340,0
20231122,123400,45173800,5340,5340,5340,5340,0
20231122,123300,45173800,5340,5340,5340,5340,0
20231122,123200,45173800,5340,5340,5340,5340,0
20231122,123100,45173800,5340,5340,5340,5340,0
20231122,123000,45173800,5340,5340,5340,5340,0
20231122,122900,45173800,5340,5340,5340,5340,0
20231122,122800,45173800,5340,5340,5340,5340,0
20231122,122700,45173800,5340,5340,5340,5340,0
20231122,122600,45173800,5340,5340,5340,5340,0
20231122,122500,45173800,5340,5340,5340,5340,0
20231122,122400,45173800,5340,5340,5340,5340,0
20231122,122300,45173800,5340,5340,5340,5340,0
20231122,122200,45173800,5340,5340,5340,5340,0
20231122,122100,45173800,5340,5340,5340,5340,0
20231122,122000,45173800,5340,5340,5340,5340,0
20231122,121900,45173800,5340,5340,5340,5340,0
20231122,121800,45173800,5340,5340,5340,5340,699
20231122,121700,41441140,5340,5340,5340,5340,0
20231122,121600,41441140,5340,5340,5340,5340,0
20231122,121500,41441140,5340,5340,5340,5340,0
20231122,121400,41441140,5340,5340,5340,5340,0
20231122,121300,41441140,5340,5340,5340,5340,0
20231122,121200,41441140,5340,5340,5340,5340,0
20231122,121100,41441140,5340,5340,5340,5340,0
20231122,121000,41441140,5340,5340,5340,5340,0
20231122,120900,41441140,5340,5340,5340,5340,0
20231122,120800,41441140,5340,5340,5340,5340,0
20231122,120700,41441140,5340,5340,5340,5340,0
20231122,120600,41441140,5340,5340,5340,5340,4
20231122,120500,41419780,5340,5340,5340,5340,0
20231122,120400,41419780,5340,5340,5340,5340,0
20231122,120300,41419780,5340,5340,5340,5340,0
20231122,120200,41419780,5340,5340,5340,5340,0
20231122,120100,41419780,5340,5340,5340,5340,0
20231122,120000,41419780,5340,5340,5340,5340,0
20231122,115900,41419780,5340,5340,5340,5340,0
20231122,115800,41419780,5340,5340,5340,5340,1
20231122,115700,41414440,5390,5390,5390,5390,0
20231122,115600,41414440,5390,5390,5390,5390,0
20231122,115500,41414440,5390,5390,5390,5390,0
20231122,115400,41414440,5390,5390,5390,5390,0
20231122,115300,41414440,5390,5390,5390,5390,0
20231122,115200,41414440,5390,5390,5390,5390,0
20231122,115100,41414440,5390,5390,5390,5390,0
20231122,115000,41414440,5390,5390,5390,5390,0
20231122,114900,41414440,5390,5390,5390,5390,0
20231122,114800,41414440,5390,5390,5390,5390,0
20231122,114700,41414440,5390,5390,5390,5390,0
20231122,114600,41414440,5390,5390,5390,5390,0
20231122,114500,41414440,5390,5390,5390,5390,0
20231122,114400,41414440,5390,5390,5390,5390,0
20231122,114300,41414440,5390,5390,5390,5390,1
20231122,114200,41409050,5360,5360,5360,5360,0
20231122,114100,41409050,5360,5360,5360,5360,0
20231122,114000,41409050,5360,5360,5360,5360,0
20231122,113900,41409050,5360,5360,5360,5360,0
20231122,113800,41409050,5360,5360,5360,5360,0
20231122,113700,41409050,5360,5360,5360,5360,0
20231122,113600,41409050,5360,5360,5360,5360,0
20231122,113500,41409050,5360,5360,5360,5360,0
20231122,113400,41409050,5360,5360,5360,5360,0
20231122,113300,41409050,5360,5360,5360,5360,0
20231122,113200,41409050,5360,5360,5360,5360,0
20231122,113100,41409050,5360,5360,5360,5360,0
20231122,113000,41409050,5360,5360,5360,5360,0
20231122,112900,41409050,5360,5360,5360,5360,0
20231122,112800,41409050,5360,5360,5360,5360,0
20231122,112700,41409050,5360,5360,5360,5360,0
20231122,112600,41409050,5360,5360,5360,5360,0
20231122,112500,41409050,5360,5360,5360,5360,0
20231122,112400,41409050,5360,5360,5360,5360,0
20231122,112300,41409050,5360,5360,5360,5360,0
20231122,112200,41409050,5360,5360,5360,5360,0
20231122,112100,41409050,5360,5360,5360,5360,0
20231122,112000,41409050,5360,5360,5360,5360,0
20231122,111900,41409050,5360,5360,5360,5360,0
20231122,111800,41409050,5360,5360,5360,5360,0
20231122,111700,41409050,5360,5360,5360,5360,0
20231122,111600,41409050,5360,5360,5360,5360,0
20231122,111500,41409050,5360,5360,5360,5360,0
20231122,111400,41409050,5360,5360,5360,5360,0
20231122,111300,41409050,5360,5360,5360,5360,0
20231122,111200,41409050,5360,5360,5360,5360,0
20231122,111100,41409050,5360,5380,5380,5340,1542
20231122,111000,33117770,5390,5390,5390,5390,0
20231122,110900,33117770,5390,5390,5390,5390,0
20231122,110800,33117770,5390,5390,5390,5390,0
20231122,110700,33117770,5390,5390,5390,5390,0
20231122,110600,33117770,5390,5390,5390,5390,0
20231122,110500,33117770,5390,5390,5390,5390,0
20231122,110400,33117770,5390,5390,5390,5390,0
20231122,110300,33117770,5390,5390,5390,5390,0
20231122,110200,33117770,5390,5390,5390,5390,0
20231122,110100,33117770,5390,5390,5390,5390,0
20231122,110000,33117770,5390,5390,5390,5390,0
20231122,105900,33117770,5390,5390,5390,5390,0
20231122,105800,33117770,5390,5390,5390,5390,0
20231122,105700,33117770,5390,5390,5390,5390,0
20231122,105600,33117770,5390,5390,5390,5390,0
20231122,105500,33117770,5390,5390,5390,5390,0
20231122,105400,33117770,5390,5390,5390,5390,1
20231122,105300,33112380,5380,5380,5380,5380,0
20231122,105200,33112380,5380,5380,5380,5380,0
20231122,105100,33112380,5380,5380,5380,5380,0
20231122,105000,33112380,5380,5380,5380,5380,0
20231122,104900,33112380,5380,5380,5380,5380,0
20231122,104800,33112380,5380,5380,5380,5380,0
20231122,104700,33112380,5380,5380,5380,5380,0
20231122,104600,33112380,5380,5380,5380,5380,0
20231122,104500,33112380,5380,5380,5380,5380,0
20231122,104400,33112380,5380,5380,5380,5380,0
20231122,104300,33112380,5380,5380,5380,5380,0
20231122,104200,33112380,5380,5380,5380,5380,0
20231122,104100,33112380,5380,5380,5380,5380,0
20231122,104000,33112380,5380,5380,5380,5380,0
20231122,103900,33112380,5380,5380,5380,5380,0
20231122,103800,33112380,5380,5380,5380,5380,0
20231122,103700,33112380,5380,5380,5380,5380,0
20231122,103600,33112380,5380,5380,5380,5380,0
20231122,103500,33112380,5380,5380,5380,5380,0
20231122,103400,33112380,5380,5380,5380,5380,0
20231122,103300,33112380,5380,5380,5380,5380,0
20231122,103200,33112380,5380,5380,5380,5380,0
20231122,103100,33112380,5380,5380,5380,5380,0
20231122,103000,33112380,5380,5380,5380,5380,0
20231122,102900,33112380,5380,5380,5380,5380,0
20231122,102800,33112380,5380,5410,5410,5380,3075
20231122,102700,16521910,5400,5400,5400,5400,0
20231122,102600,16521910,5400,5400,5400,5400,0
20231122,102500,16521910,5400,5400,5400,5400,0
20231122,102400,16521910,5400,5400,5400,5400,0
20231122,102300,16521910,5400,5400,5400,5400,0
20231122,102200,16521910,5400,5400,5400,5400,0
20231122,102100,16521910,5400,5400,5400,5400,0
20231122,102000,16521910,5400,5400,5400,5400,0
20231122,101900,16521910,5400,5400,5400,5400,0
20231122,101800,16521910,5400,5400,5400,5400,0
20231122,101700,16521910,5400,5400,5400,5400,0
20231122,101600,16521910,5400,5400,5400,5400,1724
20231122,101500,7212310,5390,5390,5390,5390,0
20231122,101400,7212310,5390,5390,5390,5390,0
20231122,101300,7212310,5390,5390,5390,5390,93
20231122,101200,6711040,5390,5390,5390,5390,0
20231122,101100,6711040,5390,5390,5390,5390,0
20231122,101000,6711040,5390,5390,5390,5390,0
20231122,100900,6711040,5390,5390,5390,5390,0
20231122,100800,6711040,5390,5390,5390,5390,0
20231122,100700,6711040,5390,5390,5390,5390,0
20231122,100600,6711040,5390,5390,5390,5390,0
20231122,100500,6711040,5390,5390,5390,5390,0
20231122,100400,6711040,5390,5390,5390,5390,0
20231122,100300,6711040,5390,5390,5390,5390,0
20231122,100200,6711040,5390,5390,5390,5390,0
20231122,100100,6711040,5390,5390,5390,5390,0
20231122,100000,6711040,5390,5390,5390,5390,0
20231122,095900,6711040,5390,5390,5390,5390,0
20231122,095800,6711040,5390,5390,5390,5390,0
20231122,095700,6711040,5390,5390,5390,5390,0
20231122,095600,6711040,5390,5390,5390,5390,0
20231122,095500,6711040,5390,5390,5390,5390,0
20231122,095400,6711040,5390,5390,5390,5390,0
20231122,095300,6711040,5390,5390,5390,5390,0
20231122,095200,6711040,5390,5390,5390,5390,0
20231122,095100,6711040,5390,5390,5390,5390,0
20231122,095000,6711040,5390,5390,5390,5390,0
20231122,094900,6711040,5390,5390,5390,5390,0
20231122,094800,6711040,5390,5390,5390,5390,0
20231122,094700,6711040,5390,5390,5390,5390,0
20231122,094600,6711040,5390,5390,5390,5390,30
20231122,094500,6549340,5390,5390,5390,5390,0
20231122,094400,6549340,5390,5390,5390,5390,0
20231122,094300,6549340,5390,5390,5390,5390,0
20231122,094200,6549340,5390,5390,5390,5390,93
20231122,094100,6048070,5400,5400,5400,5400,0
20231122,094000,6048070,5400,5400,5400,5400,0
20231122,093900,6048070,5400,5400,5400,5400,0
20231122,093800,6048070,5400,5400,5400,5400,2
20231122,093700,6037270,5380,5380,5380,5380,0
20231122,093600,6037270,5380,5380,5380,5380,0
20231122,093500,6037270,5380,5380,5380,5380,1
20231122,093400,6031890,5400,5400,5400,5400,0
20231122,093300,6031890,5400,5400,5400,5400,2
20231122,093200,6021090,5410,5410,5410,5410,1
20231122,093100,6015680,5430,5430,5430,5430,0
20231122,093000,6015680,5430,5430,5430,5430,0
20231122,092900,6015680,5430,5430,5430,5430,0
20231122,092800,6015680,5430,5430,5430,5430,0
20231122,092700,6015680,5430,5430,5430,5430,0
20231122,092600,6015680,5430,5430,5430,5430,0
20231122,092500,6015680,5430,5430,5430,5430,0
20231122,092400,6015680,5430,5430,5430,5430,0
20231122,092300,6015680,5430,5430,5430,5430,0
20231122,092200,6015680,5430,5430,5430,5430,0
20231122,092100,6015680,5430,5430,5430,5430,0
20231122,092000,6015680,5430,5430,5430,5430,0
20231122,091900,6015680,5430,5430,5430,5430,2
20231122,091800,6004820,5400,5400,5400,5400,2
20231122,091700,5994020,5380,5380,5380,5380,100
20231122,091600,5456020,5380,5390,5390,5380,1000
20231122,091500,75690,5390,5390,5390,5390,0
20231122,091400,75690,5390,5390,5390,5390,0
20231122,091300,75690,5390,5390,5390,5390,0
20231122,091200,75690,5390,5440,5440,5390,3
20231122,091100,59420,5430,5420,5430,5420,4
20231122,091000,37720,5400,5390,5400,5390,4
20231122,090900,16140,5390,5390,5390,5390,0
20231122,090800,16140,5390,5390,5390,5390,0
20231122,090700,16140,5390,5390,5390,5390,0
20231122,090600,16140,5390,5390,5390,5390,0
20231122,090500,16140,5390,5390,5390,5390,0
20231122,090400,16140,5390,5390,5390,5390,1
20231122,090300,10750,5360,5360,5360,5360,0
20231122,090200,10750,5360,5360,5360,5360,0
20231122,090100,10750,5360,5360,5360,5360,0
20231122,090000,10750,5360,5390,5390,5360,2