KissMeData/080010/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,194100,61853920,5320,5320,5320,5320,2394
20231121,194000,61853920,5320,5320,5320,5320,0
20231121,193900,61853920,5320,5320,5320,5320,0
20231121,193800,61853920,5320,5320,5320,5320,0
20231121,193700,61853920,5320,5320,5320,5320,0
20231121,193600,61853920,5320,5320,5320,5320,0
20231121,193500,61853920,5320,5320,5320,5320,0
20231121,193400,61853920,5320,5320,5320,5320,0
20231121,193300,61853920,5320,5320,5320,5320,0
20231121,193200,61853920,5320,5320,5320,5320,0
20231121,193100,61853920,5320,5320,5320,5320,0
20231121,193000,61853920,5320,5320,5320,5320,0
20231121,192900,61853920,5320,5320,5320,5320,0
20231121,192800,61853920,5320,5320,5320,5320,0
20231121,192700,61853920,5320,5320,5320,5320,0
20231121,192600,61853920,5320,5320,5320,5320,0
20231121,192500,61853920,5320,5320,5320,5320,0
20231121,192400,61853920,5320,5320,5320,5320,0
20231121,192300,61853920,5320,5320,5320,5320,0
20231121,192200,61853920,5320,5320,5320,5320,0
20231121,192100,61853920,5320,5320,5320,5320,0
20231121,192000,61853920,5320,5320,5320,5320,0
20231121,191900,61853920,5320,5320,5320,5320,0
20231121,191800,61853920,5320,5320,5320,5320,0
20231121,191700,61853920,5320,5320,5320,5320,0
20231121,191600,61853920,5320,5320,5320,5320,0
20231121,191500,61853920,5320,5320,5320,5320,0
20231121,191400,61853920,5320,5320,5320,5320,0
20231121,191300,61853920,5320,5320,5320,5320,0
20231121,191200,61853920,5320,5320,5320,5320,0
20231121,191100,61853920,5320,5320,5320,5320,2394
20231121,191000,61853920,5320,5320,5320,5320,0
20231121,190900,61853920,5320,5320,5320,5320,0
20231121,190800,61853920,5320,5320,5320,5320,0
20231121,190700,61853920,5320,5320,5320,5320,0
20231121,190600,61853920,5320,5320,5320,5320,0
20231121,190500,61853920,5320,5320,5320,5320,0
20231121,190400,61853920,5320,5320,5320,5320,0
20231121,190300,61853920,5320,5320,5320,5320,0
20231121,190200,61853920,5320,5320,5320,5320,0
20231121,190100,61853920,5320,5320,5320,5320,0
20231121,190000,61853920,5320,5320,5320,5320,0
20231121,185900,61853920,5320,5320,5320,5320,0
20231121,185800,61853920,5320,5320,5320,5320,0
20231121,185700,61853920,5320,5320,5320,5320,0
20231121,185600,61853920,5320,5320,5320,5320,0
20231121,185500,61853920,5320,5320,5320,5320,0
20231121,185400,61853920,5320,5320,5320,5320,0
20231121,185300,61853920,5320,5320,5320,5320,0
20231121,185200,61853920,5320,5320,5320,5320,0
20231121,185100,61853920,5320,5320,5320,5320,0
20231121,185000,61853920,5320,5320,5320,5320,0
20231121,184900,61853920,5320,5320,5320,5320,0
20231121,184800,61853920,5320,5320,5320,5320,0
20231121,184700,61853920,5320,5320,5320,5320,0
20231121,184600,61853920,5320,5320,5320,5320,0
20231121,184500,61853920,5320,5320,5320,5320,0
20231121,184400,61853920,5320,5320,5320,5320,0
20231121,184300,61853920,5320,5320,5320,5320,0
20231121,184200,61853920,5320,5320,5320,5320,0
20231121,184100,61853920,5320,5320,5320,5320,2394
20231121,184000,61853920,5320,5320,5320,5320,0
20231121,183900,61853920,5320,5320,5320,5320,0
20231121,183800,61853920,5320,5320,5320,5320,0
20231121,183700,61853920,5320,5320,5320,5320,0
20231121,183600,61853920,5320,5320,5320,5320,0
20231121,183500,61853920,5320,5320,5320,5320,0
20231121,183400,61853920,5320,5320,5320,5320,0
20231121,183300,61853920,5320,5320,5320,5320,0
20231121,183200,61853920,5320,5320,5320,5320,0
20231121,183100,61853920,5320,5320,5320,5320,0
20231121,183000,61853920,5320,5320,5320,5320,0
20231121,182900,61853920,5320,5320,5320,5320,0
20231121,182800,61853920,5320,5320,5320,5320,0
20231121,182700,61853920,5320,5320,5320,5320,0
20231121,182600,61853920,5320,5320,5320,5320,0
20231121,182500,61853920,5320,5320,5320,5320,0
20231121,182400,61853920,5320,5320,5320,5320,0
20231121,182300,61853920,5320,5320,5320,5320,0
20231121,182200,61853920,5320,5320,5320,5320,0
20231121,182100,61853920,5320,5320,5320,5320,0
20231121,182000,61853920,5320,5320,5320,5320,0
20231121,181900,61853920,5320,5320,5320,5320,0
20231121,181800,61853920,5320,5320,5320,5320,0
20231121,181700,61853920,5320,5320,5320,5320,0
20231121,181600,61853920,5320,5320,5320,5320,0
20231121,181500,61853920,5320,5320,5320,5320,0
20231121,181400,61853920,5320,5320,5320,5320,0
20231121,181300,61853920,5320,5320,5320,5320,0
20231121,181200,61853920,5320,5320,5320,5320,0
20231121,181100,61853920,5320,5320,5320,5320,2394
20231121,181000,61853920,5320,5320,5320,5320,0
20231121,180900,61853920,5320,5320,5320,5320,0
20231121,180800,61853920,5320,5320,5320,5320,0
20231121,180700,61853920,5320,5320,5320,5320,0
20231121,180600,61853920,5320,5320,5320,5320,0
20231121,180500,61853920,5320,5320,5320,5320,0
20231121,180400,61853920,5320,5320,5320,5320,0
20231121,180300,61853920,5320,5320,5320,5320,0
20231121,180200,61853920,5320,5320,5320,5320,0
20231121,180100,61853920,5320,5320,5320,5320,0
20231121,180000,61853920,5320,5320,5320,5320,0
20231121,175900,61853920,5320,5320,5320,5320,0
20231121,175800,61853920,5320,5320,5320,5320,0
20231121,175700,61853920,5320,5320,5320,5320,0
20231121,175600,61853920,5320,5320,5320,5320,0
20231121,175500,61853920,5320,5320,5320,5320,0
20231121,175400,61853920,5320,5320,5320,5320,0
20231121,175300,61853920,5320,5320,5320,5320,0
20231121,175200,61853920,5320,5320,5320,5320,0
20231121,175100,61853920,5320,5320,5320,5320,0
20231121,175000,61853920,5320,5320,5320,5320,0
20231121,174900,61853920,5320,5320,5320,5320,0
20231121,174800,61853920,5320,5320,5320,5320,0
20231121,174700,61853920,5320,5320,5320,5320,0
20231121,174600,61853920,5320,5320,5320,5320,0
20231121,174500,61853920,5320,5320,5320,5320,0
20231121,174400,61853920,5320,5320,5320,5320,0
20231121,174300,61853920,5320,5320,5320,5320,0
20231121,174200,61853920,5320,5320,5320,5320,0
20231121,174100,61853920,5320,5320,5320,5320,2394
20231121,174000,61853920,5320,5320,5320,5320,0
20231121,173900,61853920,5320,5320,5320,5320,0
20231121,173800,61853920,5320,5320,5320,5320,0
20231121,173700,61853920,5320,5320,5320,5320,0
20231121,173600,61853920,5320,5320,5320,5320,0
20231121,173500,61853920,5320,5320,5320,5320,0
20231121,173400,61853920,5320,5320,5320,5320,0
20231121,173300,61853920,5320,5320,5320,5320,0
20231121,173200,61853920,5320,5320,5320,5320,0
20231121,173100,61853920,5320,5320,5320,5320,0
20231121,173000,61853920,5320,5320,5320,5320,0
20231121,172900,61853920,5320,5320,5320,5320,0
20231121,172800,61853920,5320,5320,5320,5320,0
20231121,172700,61853920,5320,5320,5320,5320,0
20231121,172600,61853920,5320,5320,5320,5320,0
20231121,172500,61853920,5320,5320,5320,5320,0
20231121,172400,61853920,5320,5320,5320,5320,0
20231121,172300,61853920,5320,5320,5320,5320,0
20231121,172200,61853920,5320,5320,5320,5320,0
20231121,172100,61853920,5320,5320,5320,5320,0
20231121,172000,61853920,5320,5320,5320,5320,0
20231121,171900,61853920,5320,5320,5320,5320,0
20231121,171800,61853920,5320,5320,5320,5320,0
20231121,171700,61853920,5320,5320,5320,5320,0
20231121,171600,61853920,5320,5320,5320,5320,0
20231121,171500,61853920,5320,5320,5320,5320,0
20231121,171400,61853920,5320,5320,5320,5320,0
20231121,171300,61853920,5320,5320,5320,5320,0
20231121,171200,61853920,5320,5320,5320,5320,0
20231121,171100,61853920,5320,5320,5320,5320,2394
20231121,171000,61853920,5320,5320,5320,5320,0
20231121,170900,61853920,5320,5320,5320,5320,0
20231121,170800,61853920,5320,5320,5320,5320,0
20231121,170700,61853920,5320,5320,5320,5320,0
20231121,170600,61853920,5320,5320,5320,5320,0
20231121,170500,61853920,5320,5320,5320,5320,0
20231121,170400,61853920,5320,5320,5320,5320,0
20231121,170300,61853920,5320,5320,5320,5320,0
20231121,170200,61853920,5320,5320,5320,5320,0
20231121,170100,61853920,5320,5320,5320,5320,0
20231121,170000,61853920,5320,5320,5320,5320,0
20231121,165900,61853920,5320,5320,5320,5320,0
20231121,165800,61853920,5320,5320,5320,5320,0
20231121,165700,61853920,5320,5320,5320,5320,0
20231121,165600,61853920,5320,5320,5320,5320,0
20231121,165500,61853920,5320,5320,5320,5320,0
20231121,165400,61853920,5320,5320,5320,5320,0
20231121,165300,61853920,5320,5320,5320,5320,0
20231121,165200,61853920,5320,5320,5320,5320,0
20231121,165100,61853920,5320,5320,5320,5320,0
20231121,165000,61853920,5320,5320,5320,5320,0
20231121,164900,61853920,5320,5320,5320,5320,0
20231121,164800,61853920,5320,5320,5320,5320,0
20231121,164700,61853920,5320,5320,5320,5320,0
20231121,164600,61853920,5320,5320,5320,5320,0
20231121,164500,61853920,5320,5320,5320,5320,0
20231121,164400,61853920,5320,5320,5320,5320,0
20231121,164300,61853920,5320,5320,5320,5320,0
20231121,164200,61853920,5320,5320,5320,5320,0
20231121,164100,61853920,5320,5320,5320,5320,2394
20231121,164000,61853920,5320,5320,5320,5320,0
20231121,163900,61853920,5320,5320,5320,5320,0
20231121,163800,61853920,5320,5320,5320,5320,0
20231121,163700,61853920,5320,5320,5320,5320,0
20231121,163600,61853920,5320,5320,5320,5320,0
20231121,163500,61853920,5320,5320,5320,5320,0
20231121,163400,61853920,5320,5320,5320,5320,0
20231121,163300,61853920,5320,5320,5320,5320,0
20231121,163200,61853920,5320,5320,5320,5320,0
20231121,163100,61853920,5320,5320,5320,5320,0
20231121,163000,61853920,5320,5320,5320,5320,0
20231121,162900,61853920,5320,5320,5320,5320,0
20231121,162800,61853920,5320,5320,5320,5320,0
20231121,162700,61853920,5320,5320,5320,5320,0
20231121,162600,61853920,5320,5320,5320,5320,0
20231121,162500,61853920,5320,5320,5320,5320,0
20231121,162400,61853920,5320,5320,5320,5320,0
20231121,162300,61853920,5320,5320,5320,5320,0
20231121,162200,61853920,5320,5320,5320,5320,0
20231121,162100,61853920,5320,5320,5320,5320,0
20231121,162000,61853920,5320,5320,5320,5320,0
20231121,161900,61853920,5320,5320,5320,5320,0
20231121,161800,61853920,5320,5320,5320,5320,0
20231121,161700,61853920,5320,5320,5320,5320,0
20231121,161600,61853920,5320,5320,5320,5320,0
20231121,161500,61853920,5320,5320,5320,5320,0
20231121,161400,61853920,5320,5320,5320,5320,0
20231121,161300,61853920,5320,5320,5320,5320,0
20231121,161200,61853920,5320,5320,5320,5320,0
20231121,161100,61853920,5320,5320,5320,5320,2394
20231121,161000,61853920,5320,5320,5320,5320,0
20231121,160900,61853920,5320,5320,5320,5320,0
20231121,160800,61853920,5320,5320,5320,5320,0
20231121,160700,61853920,5320,5320,5320,5320,0
20231121,160600,61853920,5320,5320,5320,5320,0
20231121,160500,61853920,5320,5320,5320,5320,0
20231121,160400,61853920,5320,5320,5320,5320,0
20231121,160300,61853920,5320,5320,5320,5320,0
20231121,160200,61853920,5320,5320,5320,5320,0
20231121,160100,61853920,5320,5320,5320,5320,0
20231121,160000,61853920,5320,5320,5320,5320,0
20231121,155900,61853920,5320,5320,5320,5320,0
20231121,155800,61853920,5320,5320,5320,5320,0
20231121,155700,61853920,5320,5320,5320,5320,0
20231121,155600,61853920,5320,5320,5320,5320,0
20231121,155500,61853920,5320,5320,5320,5320,0
20231121,155400,61853920,5320,5320,5320,5320,0
20231121,155300,61853920,5320,5320,5320,5320,0
20231121,155200,61853920,5320,5320,5320,5320,0
20231121,155100,61853920,5320,5320,5320,5320,0
20231121,155000,61853920,5320,5320,5320,5320,0
20231121,154900,61853920,5320,5320,5320,5320,0
20231121,154800,61853920,5320,5320,5320,5320,0
20231121,154700,61853920,5320,5320,5320,5320,0
20231121,154600,61853920,5320,5320,5320,5320,0
20231121,154500,61853920,5320,5320,5320,5320,0
20231121,154400,61853920,5320,5320,5320,5320,0
20231121,154300,61853920,5320,5320,5320,5320,0
20231121,154200,61853920,5320,5320,5320,5320,0
20231121,154100,61853920,5320,5320,5320,5320,2394
20231121,154000,61853920,5320,5320,5320,5320,0
20231121,153900,61853920,5320,5320,5320,5320,0
20231121,153800,61853920,5320,5320,5320,5320,0
20231121,153700,61853920,5320,5320,5320,5320,0
20231121,153600,61853920,5320,5320,5320,5320,0
20231121,153500,61853920,5320,5320,5320,5320,0
20231121,153400,61853920,5320,5320,5320,5320,0
20231121,153300,61853920,5320,5320,5320,5320,0
20231121,153200,61853920,5320,5320,5320,5320,0
20231121,153100,61853920,5320,5320,5320,5320,0
20231121,153000,61853920,5320,5320,5320,5320,2394
20231121,152900,49117840,5280,5280,5280,5280,0
20231121,152800,49117840,5280,5280,5280,5280,0
20231121,152700,49117840,5280,5280,5280,5280,0
20231121,152600,49117840,5280,5280,5280,5280,0
20231121,152500,49117840,5280,5280,5280,5280,0
20231121,152400,49117840,5280,5280,5280,5280,0
20231121,152300,49117840,5280,5280,5280,5280,0
20231121,152200,49117840,5280,5280,5280,5280,0
20231121,152100,49117840,5280,5280,5280,5280,0
20231121,152000,49117840,5280,5280,5280,5280,0
20231121,151900,49117840,5280,5270,5280,5270,121
20231121,151800,48480160,5290,5270,5290,5270,2
20231121,151700,48469600,5290,5290,5290,5290,9
20231121,151600,48421990,5290,5290,5290,5290,6
20231121,151500,48390250,5270,5270,5270,5270,35
20231121,151400,48205800,5290,5290,5290,5290,0
20231121,151300,48205800,5290,5290,5290,5290,18
20231121,151200,48110580,5270,5270,5270,5270,0
20231121,151100,48110580,5270,5270,5270,5270,0
20231121,151000,48110580,5270,5270,5270,5270,0
20231121,150900,48110580,5270,5270,5270,5270,0
20231121,150800,48110580,5270,5270,5270,5270,0
20231121,150700,48110580,5270,5270,5270,5270,8
20231121,150600,48068420,5270,5270,5270,5270,0
20231121,150500,48068420,5270,5270,5270,5270,0
20231121,150400,48068420,5270,5270,5270,5270,0
20231121,150300,48068420,5270,5270,5270,5270,0
20231121,150200,48068420,5270,5270,5270,5270,0
20231121,150100,48068420,5270,5270,5270,5270,0
20231121,150000,48068420,5270,5270,5270,5270,0
20231121,145900,48068420,5270,5270,5270,5270,1
20231121,145800,48063150,5290,5290,5290,5290,0
20231121,145700,48063150,5290,5290,5290,5290,0
20231121,145600,48063150,5290,5290,5290,5290,0
20231121,145500,48063150,5290,5290,5290,5290,0
20231121,145400,48063150,5290,5290,5290,5290,0
20231121,145300,48063150,5290,5290,5290,5290,0
20231121,145200,48063150,5290,5290,5290,5290,0
20231121,145100,48063150,5290,5290,5290,5290,0
20231121,145000,48063150,5290,5290,5290,5290,0
20231121,144900,48063150,5290,5290,5290,5290,4
20231121,144800,48041990,5270,5270,5270,5270,3
20231121,144700,48026180,5280,5280,5280,5280,0
20231121,144600,48026180,5280,5280,5280,5280,0
20231121,144500,48026180,5280,5280,5280,5280,0
20231121,144400,48026180,5280,5280,5280,5280,0
20231121,144300,48026180,5280,5280,5280,5280,4
20231121,144200,48005060,5290,5290,5290,5290,216
20231121,144100,46862420,5270,5270,5270,5270,0
20231121,144000,46862420,5270,5270,5270,5270,1
20231121,143900,46857150,5260,5270,5270,5260,26
20231121,143800,46720190,5280,5280,5280,5280,0
20231121,143700,46720190,5280,5280,5280,5280,0
20231121,143600,46720190,5280,5280,5280,5280,0
20231121,143500,46720190,5280,5280,5280,5280,0
20231121,143400,46720190,5280,5280,5280,5280,0
20231121,143300,46720190,5280,5280,5280,5260,64
20231121,143200,46382740,5280,5280,5280,5280,0
20231121,143100,46382740,5280,5280,5280,5280,0
20231121,143000,46382740,5280,5280,5280,5280,0
20231121,142900,46382740,5280,5280,5280,5280,0
20231121,142800,46382740,5280,5280,5280,5280,1
20231121,142700,46377460,5290,5290,5290,5290,0
20231121,142600,46377460,5290,5290,5290,5290,0
20231121,142500,46377460,5290,5290,5290,5290,0
20231121,142400,46377460,5290,5290,5290,5280,25
20231121,142300,46245220,5280,5280,5280,5280,0
20231121,142200,46245220,5280,5280,5280,5280,0
20231121,142100,46245220,5280,5280,5280,5280,0
20231121,142000,46245220,5280,5280,5280,5280,4
20231121,141900,46224100,5280,5270,5280,5270,24
20231121,141800,46097430,5270,5270,5270,5270,0
20231121,141700,46097430,5270,5270,5270,5270,7
20231121,141600,46060540,5280,5290,5290,5280,135
20231121,141500,45346460,5290,5290,5290,5290,68
20231121,141400,44986740,5300,5300,5300,5300,0
20231121,141300,44986740,5300,5300,5300,5300,0
20231121,141200,44986740,5300,5300,5300,5300,5
20231121,141100,44960240,5290,5290,5290,5290,0
20231121,141000,44960240,5290,5290,5290,5290,0
20231121,140900,44960240,5290,5290,5290,5290,4
20231121,140800,44939080,5290,5300,5300,5290,17
20231121,140700,44849000,5290,5290,5290,5290,10
20231121,140600,44796100,5300,5300,5300,5300,0
20231121,140500,44796100,5300,5300,5300,5300,0
20231121,140400,44796100,5300,5300,5300,5300,0
20231121,140300,44796100,5300,5300,5300,5300,0
20231121,140200,44796100,5300,5300,5300,5300,0
20231121,140100,44796100,5300,5300,5300,5300,0
20231121,140000,44796100,5300,5300,5300,5300,1
20231121,135900,44790800,5300,5300,5300,5300,0
20231121,135800,44790800,5300,5300,5300,5300,2
20231121,135700,44780200,5290,5290,5290,5290,0
20231121,135600,44780200,5290,5290,5290,5290,0
20231121,135500,44780200,5290,5290,5290,5290,0
20231121,135400,44780200,5290,5290,5290,5290,0
20231121,135300,44780200,5290,5290,5290,5290,0
20231121,135200,44780200,5290,5290,5290,5290,5
20231121,135100,44753750,5290,5290,5290,5290,0
20231121,135000,44753750,5290,5290,5290,5290,67
20231121,134900,44399320,5310,5310,5310,5310,0
20231121,134800,44399320,5310,5310,5310,5310,0
20231121,134700,44399320,5310,5310,5310,5310,0
20231121,134600,44399320,5310,5300,5310,5300,9
20231121,134500,44351550,5290,5290,5290,5290,0
20231121,134400,44351550,5290,5290,5290,5290,0
20231121,134300,44351550,5290,5290,5290,5290,0
20231121,134200,44351550,5290,5290,5290,5290,77
20231121,134100,43944220,5310,5310,5310,5310,0
20231121,134000,43944220,5310,5310,5310,5310,0
20231121,133900,43944220,5310,5310,5310,5310,0
20231121,133800,43944220,5310,5310,5310,5310,0
20231121,133700,43944220,5310,5310,5310,5310,0
20231121,133600,43944220,5310,5310,5310,5310,18
20231121,133500,43848640,5310,5310,5310,5310,0
20231121,133400,43848640,5310,5300,5310,5300,5
20231121,133300,43822100,5300,5300,5300,5300,5
20231121,133200,43795600,5290,5290,5290,5290,0
20231121,133100,43795600,5290,5290,5290,5290,0
20231121,133000,43795600,5290,5290,5290,5290,0
20231121,132900,43795600,5290,5290,5290,5290,0
20231121,132800,43795600,5290,5290,5290,5290,0
20231121,132700,43795600,5290,5290,5290,5290,0
20231121,132600,43795600,5290,5290,5290,5290,0
20231121,132500,43795600,5290,5290,5290,5290,0
20231121,132400,43795600,5290,5290,5290,5290,0
20231121,132300,43795600,5290,5290,5290,5290,0
20231121,132200,43795600,5290,5290,5290,5290,0
20231121,132100,43795600,5290,5290,5290,5290,0
20231121,132000,43795600,5290,5290,5290,5290,0
20231121,131900,43795600,5290,5290,5290,5290,0
20231121,131800,43795600,5290,5290,5290,5290,0
20231121,131700,43795600,5290,5290,5290,5290,0
20231121,131600,43795600,5290,5290,5290,5290,0
20231121,131500,43795600,5290,5290,5290,5290,0
20231121,131400,43795600,5290,5280,5290,5280,457
20231121,131300,41378270,5290,5280,5290,5280,50
20231121,131200,41113820,5290,5290,5290,5290,0
20231121,131100,41113820,5290,5290,5290,5280,644
20231121,131000,37707200,5290,5290,5290,5290,0
20231121,130900,37707200,5290,5290,5290,5290,0
20231121,130800,37707200,5290,5290,5290,5290,0
20231121,130700,37707200,5290,5290,5290,5290,0
20231121,130600,37707200,5290,5290,5290,5290,0
20231121,130500,37707200,5290,5290,5290,5290,0
20231121,130400,37707200,5290,5290,5290,5290,0
20231121,130300,37707200,5290,5290,5290,5290,5
20231121,130200,37680750,5270,5270,5270,5270,0
20231121,130100,37680750,5270,5270,5270,5270,0
20231121,130000,37680750,5270,5270,5270,5270,0
20231121,125900,37680750,5270,5270,5270,5270,0
20231121,125800,37680750,5270,5270,5270,5270,10
20231121,125700,37628050,5270,5270,5270,5270,0
20231121,125600,37628050,5270,5270,5270,5270,0
20231121,125500,37628050,5270,5270,5270,5270,0
20231121,125400,37628050,5270,5270,5270,5270,0
20231121,125300,37628050,5270,5270,5270,5270,21
20231121,125200,37517380,5280,5280,5280,5280,0
20231121,125100,37517380,5280,5280,5280,5280,0
20231121,125000,37517380,5280,5280,5280,5280,0
20231121,124900,37517380,5280,5280,5280,5280,0
20231121,124800,37517380,5280,5280,5280,5280,0
20231121,124700,37517380,5280,5280,5280,5280,5
20231121,124600,37490980,5270,5270,5270,5270,0
20231121,124500,37490980,5270,5270,5270,5270,0
20231121,124400,37490980,5270,5270,5270,5270,0
20231121,124300,37490980,5270,5270,5270,5270,0
20231121,124200,37490980,5270,5270,5270,5270,0
20231121,124100,37490980,5270,5270,5270,5270,0
20231121,124000,37490980,5270,5270,5270,5270,0
20231121,123900,37490980,5270,5270,5270,5270,0
20231121,123800,37490980,5270,5270,5270,5270,0
20231121,123700,37490980,5270,5270,5270,5270,100
20231121,123600,36963980,5290,5290,5290,5290,0
20231121,123500,36963980,5290,5290,5290,5290,0
20231121,123400,36963980,5290,5290,5290,5290,0
20231121,123300,36963980,5290,5290,5290,5290,0
20231121,123200,36963980,5290,5290,5290,5290,0
20231121,123100,36963980,5290,5290,5290,5290,0
20231121,123000,36963980,5290,5290,5290,5290,0
20231121,122900,36963980,5290,5290,5290,5290,0
20231121,122800,36963980,5290,5290,5290,5290,0
20231121,122700,36963980,5290,5290,5290,5290,0
20231121,122600,36963980,5290,5290,5290,5290,0
20231121,122500,36963980,5290,5290,5290,5290,0
20231121,122400,36963980,5290,5290,5290,5290,0
20231121,122300,36963980,5290,5290,5290,5290,0
20231121,122200,36963980,5290,5290,5290,5290,0
20231121,122100,36963980,5290,5290,5290,5290,0
20231121,122000,36963980,5290,5290,5290,5290,0
20231121,121900,36963980,5290,5290,5290,5290,0
20231121,121800,36963980,5290,5290,5290,5290,0
20231121,121700,36963980,5290,5290,5290,5290,0
20231121,121600,36963980,5290,5290,5290,5290,0
20231121,121500,36963980,5290,5280,5290,5280,39
20231121,121400,36757710,5280,5280,5280,5280,0
20231121,121300,36757710,5280,5280,5280,5280,0
20231121,121200,36757710,5280,5280,5280,5280,0
20231121,121100,36757710,5280,5280,5280,5280,0
20231121,121000,36757710,5280,5280,5280,5280,0
20231121,120900,36757710,5280,5280,5280,5280,0
20231121,120800,36757710,5280,5280,5280,5280,0
20231121,120700,36757710,5280,5280,5280,5280,1
20231121,120600,36752430,5280,5280,5280,5280,0
20231121,120500,36752430,5280,5280,5280,5280,0
20231121,120400,36752430,5280,5280,5280,5280,0
20231121,120300,36752430,5280,5280,5280,5280,3
20231121,120200,36736590,5280,5280,5280,5280,2
20231121,120100,36726030,5270,5270,5270,5270,0
20231121,120000,36726030,5270,5270,5270,5270,0
20231121,115900,36726030,5270,5270,5270,5270,0
20231121,115800,36726030,5270,5270,5270,5270,0
20231121,115700,36726030,5270,5270,5270,5270,0
20231121,115600,36726030,5270,5270,5270,5270,0
20231121,115500,36726030,5270,5270,5270,5270,0
20231121,115400,36726030,5270,5270,5270,5270,0
20231121,115300,36726030,5270,5270,5270,5270,1386
20231121,115200,29421810,5270,5270,5270,5270,0
20231121,115100,29421810,5270,5270,5270,5270,26
20231121,115000,29284790,5270,5270,5270,5270,280
20231121,114900,27809190,5260,5260,5260,5260,0
20231121,114800,27809190,5260,5260,5260,5260,0
20231121,114700,27809190,5260,5260,5260,5260,0
20231121,114600,27809190,5260,5260,5260,5260,0
20231121,114500,27809190,5260,5260,5260,5260,0
20231121,114400,27809190,5260,5260,5260,5260,0
20231121,114300,27809190,5260,5260,5260,5260,0
20231121,114200,27809190,5260,5260,5260,5260,0
20231121,114100,27809190,5260,5260,5260,5260,0
20231121,114000,27809190,5260,5260,5260,5260,0
20231121,113900,27809190,5260,5260,5260,5260,0
20231121,113800,27809190,5260,5260,5260,5260,0
20231121,113700,27809190,5260,5260,5260,5260,0
20231121,113600,27809190,5260,5260,5260,5260,0
20231121,113500,27809190,5260,5260,5260,5260,0
20231121,113400,27809190,5260,5260,5260,5260,0
20231121,113300,27809190,5260,5260,5260,5260,0
20231121,113200,27809190,5260,5260,5260,5260,0
20231121,113100,27809190,5260,5260,5260,5260,0
20231121,113000,27809190,5260,5260,5260,5260,0
20231121,112900,27809190,5260,5260,5260,5260,0
20231121,112800,27809190,5260,5260,5260,5260,0
20231121,112700,27809190,5260,5260,5260,5260,0
20231121,112600,27809190,5260,5260,5260,5260,0
20231121,112500,27809190,5260,5260,5260,5260,12
20231121,112400,27746070,5260,5260,5260,5260,0
20231121,112300,27746070,5260,5260,5260,5260,2
20231121,112200,27735550,5260,5260,5260,5260,61
20231121,112100,27414690,5260,5260,5260,5260,4
20231121,112000,27393650,5270,5270,5270,5270,0
20231121,111900,27393650,5270,5270,5270,5270,0
20231121,111800,27393650,5270,5270,5270,5270,0
20231121,111700,27393650,5270,5270,5270,5270,0
20231121,111600,27393650,5270,5270,5270,5270,0
20231121,111500,27393650,5270,5270,5270,5270,0
20231121,111400,27393650,5270,5270,5270,5270,0
20231121,111300,27393650,5270,5270,5270,5270,0
20231121,111200,27393650,5270,5270,5270,5270,0
20231121,111100,27393650,5270,5270,5270,5270,0
20231121,111000,27393650,5270,5270,5270,5270,0
20231121,110900,27393650,5270,5270,5270,5270,0
20231121,110800,27393650,5270,5270,5270,5270,0
20231121,110700,27393650,5270,5270,5270,5270,0
20231121,110600,27393650,5270,5270,5270,5270,0
20231121,110500,27393650,5270,5270,5270,5270,0
20231121,110400,27393650,5270,5270,5270,5270,0
20231121,110300,27393650,5270,5270,5270,5270,4
20231121,110200,27372570,5270,5270,5270,5270,28
20231121,110100,27225010,5270,5270,5270,5270,100
20231121,110000,26698010,5280,5280,5280,5280,0
20231121,105900,26698010,5280,5280,5280,5280,0
20231121,105800,26698010,5280,5280,5280,5280,0
20231121,105700,26698010,5280,5280,5280,5280,0
20231121,105600,26698010,5280,5280,5280,5280,2
20231121,105500,26687450,5260,5260,5260,5260,0
20231121,105400,26687450,5260,5260,5260,5260,0
20231121,105300,26687450,5260,5260,5260,5260,0
20231121,105200,26687450,5260,5260,5260,5260,0
20231121,105100,26687450,5260,5260,5260,5260,0
20231121,105000,26687450,5260,5280,5280,5260,70
20231121,104900,26317890,5280,5280,5280,5280,0
20231121,104800,26317890,5280,5280,5280,5280,0
20231121,104700,26317890,5280,5280,5280,5280,0
20231121,104600,26317890,5280,5280,5280,5280,0
20231121,104500,26317890,5280,5280,5280,5280,0
20231121,104400,26317890,5280,5280,5280,5280,0
20231121,104300,26317890,5280,5280,5280,5280,0
20231121,104200,26317890,5280,5280,5280,5280,0
20231121,104100,26317890,5280,5280,5280,5280,0
20231121,104000,26317890,5280,5280,5280,5280,0
20231121,103900,26317890,5280,5280,5280,5280,0
20231121,103800,26317890,5280,5280,5280,5280,0
20231121,103700,26317890,5280,5280,5280,5280,0
20231121,103600,26317890,5280,5280,5280,5280,0
20231121,103500,26317890,5280,5280,5280,5280,0
20231121,103400,26317890,5280,5280,5280,5280,0
20231121,103300,26317890,5280,5280,5280,5280,0
20231121,103200,26317890,5280,5280,5280,5280,0
20231121,103100,26317890,5280,5280,5280,5280,0
20231121,103000,26317890,5280,5280,5280,5280,0
20231121,102900,26317890,5280,5280,5280,5280,0
20231121,102800,26317890,5280,5280,5280,5280,0
20231121,102700,26317890,5280,5280,5280,5280,0
20231121,102600,26317890,5280,5280,5280,5280,15
20231121,102500,26238690,5280,5280,5280,5280,0
20231121,102400,26238690,5280,5280,5280,5280,0
20231121,102300,26238690,5280,5280,5280,5280,1
20231121,102200,26233410,5280,5280,5280,5280,1
20231121,102100,26228130,5280,5280,5280,5280,34
20231121,102000,26048610,5280,5280,5280,5280,4
20231121,101900,26027490,5280,5280,5280,5280,95
20231121,101800,25525890,5280,5280,5280,5280,23
20231121,101700,25404450,5280,5250,5280,5250,130
20231121,101600,24718950,5250,5250,5250,5250,20
20231121,101500,24613950,5260,5260,5260,5260,0
20231121,101400,24613950,5260,5260,5260,5260,63
20231121,101300,24282570,5260,5260,5260,5260,70
20231121,101200,23914370,5270,5270,5270,5270,20
20231121,101100,23808970,5270,5270,5270,5270,4
20231121,101000,23787890,5230,5260,5260,5230,87
20231121,100900,23331900,5280,5280,5280,5280,0
20231121,100800,23331900,5280,5280,5280,5280,0
20231121,100700,23331900,5280,5280,5280,5280,0
20231121,100600,23331900,5280,5280,5280,5280,64
20231121,100500,22993980,5280,5280,5280,5280,45
20231121,100400,22756380,5280,5280,5280,5280,0
20231121,100300,22756380,5280,5280,5280,5280,0
20231121,100200,22756380,5280,5280,5280,5280,1
20231121,100100,22751100,5280,5280,5280,5280,6
20231121,100000,22719420,5290,5290,5290,5290,4
20231121,095900,22698260,5280,5280,5280,5280,0
20231121,095800,22698260,5280,5270,5280,5270,156
20231121,095700,21876100,5270,5330,5330,5220,1779
20231121,095600,12523580,5310,5310,5310,5310,0
20231121,095500,12523580,5310,5310,5310,5310,0
20231121,095400,12523580,5310,5310,5310,5310,0
20231121,095300,12523580,5310,5310,5310,5310,16
20231121,095200,12438620,5310,5310,5310,5310,0
20231121,095100,12438620,5310,5310,5310,5310,19
20231121,095000,12337730,5330,5330,5330,5330,0
20231121,094900,12337730,5330,5330,5330,5330,0
20231121,094800,12337730,5330,5330,5330,5330,0
20231121,094700,12337730,5330,5330,5330,5330,0
20231121,094600,12337730,5330,5330,5330,5330,0
20231121,094500,12337730,5330,5330,5330,5330,0
20231121,094400,12337730,5330,5330,5330,5330,0
20231121,094300,12337730,5330,5330,5330,5330,0
20231121,094200,12337730,5330,5330,5330,5330,3
20231121,094100,12321740,5330,5330,5330,5330,0
20231121,094000,12321740,5330,5330,5330,5330,0
20231121,093900,12321740,5330,5330,5330,5330,0
20231121,093800,12321740,5330,5330,5330,5330,102
20231121,093700,11778080,5320,5320,5320,5320,0
20231121,093600,11778080,5320,5320,5320,5320,0
20231121,093500,11778080,5320,5320,5320,5320,0
20231121,093400,11778080,5320,5320,5320,5320,0
20231121,093300,11778080,5320,5320,5320,5320,0
20231121,093200,11778080,5320,5320,5320,5320,0
20231121,093100,11778080,5320,5320,5320,5320,0
20231121,093000,11778080,5320,5320,5320,5320,26
20231121,092900,11639760,5330,5330,5330,5330,15
20231121,092800,11559810,5330,5330,5330,5330,0
20231121,092700,11559810,5330,5330,5330,5330,0
20231121,092600,11559810,5330,5330,5330,5330,9
20231121,092500,11511840,5320,5310,5320,5310,3
20231121,092400,11495900,5330,5330,5330,5330,0
20231121,092300,11495900,5330,5330,5330,5330,0
20231121,092200,11495900,5330,5330,5330,5330,0
20231121,092100,11495900,5330,5330,5330,5330,0
20231121,092000,11495900,5330,5330,5330,5330,0
20231121,091900,11495900,5330,5330,5330,5330,30
20231121,091800,11336000,5310,5290,5320,5290,266
20231121,091700,9926500,5270,5270,5270,5270,0
20231121,091600,9926500,5270,5270,5270,5270,0
20231121,091500,9926500,5270,5280,5280,5270,267
20231121,091400,8516760,5290,5290,5290,5290,0
20231121,091300,8516760,5290,5300,5300,5290,95
20231121,091200,8013270,5290,5290,5290,5290,0
20231121,091100,8013270,5290,5290,5290,5290,0
20231121,091000,8013270,5290,5290,5290,5290,0
20231121,090900,8013270,5290,5290,5290,5290,0
20231121,090800,8013270,5290,5290,5290,5290,0
20231121,090700,8013270,5290,5290,5290,5290,24
20231121,090600,7886310,5290,5290,5290,5290,50
20231121,090500,7621810,5290,5290,5290,5290,5
20231121,090400,7595360,5330,5330,5330,5330,0
20231121,090300,7595360,5330,5330,5330,5330,0
20231121,090200,7595360,5330,5330,5330,5330,62
20231121,090100,7264900,5330,5330,5330,5330,467
20231121,090000,4775790,5330,5290,5330,5290,900