KissMeData/010400/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,185000,240035350,5100,5100,5100,5100,249
20231122,184900,240035350,5100,5100,5100,5100,0
20231122,184800,240035350,5100,5100,5100,5100,0
20231122,184700,240035350,5100,5100,5100,5100,0
20231122,184600,240035350,5100,5100,5100,5100,0
20231122,184500,240035350,5100,5100,5100,5100,0
20231122,184400,240035350,5100,5100,5100,5100,0
20231122,184300,240035350,5100,5100,5100,5100,0
20231122,184200,240035350,5100,5100,5100,5100,0
20231122,184100,240035350,5100,5100,5100,5100,0
20231122,184000,240035350,5100,5100,5100,5100,0
20231122,183900,240035350,5100,5100,5100,5100,0
20231122,183800,240035350,5100,5100,5100,5100,0
20231122,183700,240035350,5100,5100,5100,5100,0
20231122,183600,240035350,5100,5100,5100,5100,0
20231122,183500,240035350,5100,5100,5100,5100,0
20231122,183400,240035350,5100,5100,5100,5100,0
20231122,183300,240035350,5100,5100,5100,5100,0
20231122,183200,240035350,5100,5100,5100,5100,0
20231122,183100,240035350,5100,5100,5100,5100,0
20231122,183000,240035350,5100,5100,5100,5100,0
20231122,182900,240035350,5100,5100,5100,5100,0
20231122,182800,240035350,5100,5100,5100,5100,0
20231122,182700,240035350,5100,5100,5100,5100,0
20231122,182600,240035350,5100,5100,5100,5100,0
20231122,182500,240035350,5100,5100,5100,5100,0
20231122,182400,240035350,5100,5100,5100,5100,0
20231122,182300,240035350,5100,5100,5100,5100,0
20231122,182200,240035350,5100,5100,5100,5100,0
20231122,182100,240035350,5100,5100,5100,5100,0
20231122,182000,240035350,5100,5100,5100,5100,249
20231122,181900,240035350,5100,5100,5100,5100,0
20231122,181800,240035350,5100,5100,5100,5100,0
20231122,181700,240035350,5100,5100,5100,5100,0
20231122,181600,240035350,5100,5100,5100,5100,0
20231122,181500,240035350,5100,5100,5100,5100,0
20231122,181400,240035350,5100,5100,5100,5100,0
20231122,181300,240035350,5100,5100,5100,5100,0
20231122,181200,240035350,5100,5100,5100,5100,0
20231122,181100,240035350,5100,5100,5100,5100,0
20231122,181000,240035350,5100,5100,5100,5100,0
20231122,180900,240035350,5100,5100,5100,5100,0
20231122,180800,240035350,5100,5100,5100,5100,0
20231122,180700,240035350,5100,5100,5100,5100,0
20231122,180600,240035350,5100,5100,5100,5100,0
20231122,180500,240035350,5100,5100,5100,5100,0
20231122,180400,240035350,5100,5100,5100,5100,0
20231122,180300,240035350,5100,5100,5100,5100,0
20231122,180200,240035350,5100,5100,5100,5100,0
20231122,180100,240035350,5100,5100,5100,5100,0
20231122,180000,240035350,5100,5100,5100,5100,0
20231122,175900,240035350,5100,5100,5100,5100,0
20231122,175800,240035350,5100,5100,5100,5100,0
20231122,175700,240035350,5100,5100,5100,5100,0
20231122,175600,240035350,5100,5100,5100,5100,0
20231122,175500,240035350,5100,5100,5100,5100,0
20231122,175400,240035350,5100,5100,5100,5100,0
20231122,175300,240035350,5100,5100,5100,5100,0
20231122,175200,240035350,5100,5100,5100,5100,0
20231122,175100,240035350,5100,5100,5100,5100,0
20231122,175000,240035350,5100,5100,5100,5100,249
20231122,174900,240035350,5100,5100,5100,5100,0
20231122,174800,240035350,5100,5100,5100,5100,0
20231122,174700,240035350,5100,5100,5100,5100,0
20231122,174600,240035350,5100,5100,5100,5100,0
20231122,174500,240035350,5100,5100,5100,5100,0
20231122,174400,240035350,5100,5100,5100,5100,0
20231122,174300,240035350,5100,5100,5100,5100,0
20231122,174200,240035350,5100,5100,5100,5100,0
20231122,174100,240035350,5100,5100,5100,5100,0
20231122,174000,240035350,5100,5100,5100,5100,0
20231122,173900,240035350,5100,5100,5100,5100,0
20231122,173800,240035350,5100,5100,5100,5100,0
20231122,173700,240035350,5100,5100,5100,5100,0
20231122,173600,240035350,5100,5100,5100,5100,0
20231122,173500,240035350,5100,5100,5100,5100,0
20231122,173400,240035350,5100,5100,5100,5100,0
20231122,173300,240035350,5100,5100,5100,5100,0
20231122,173200,240035350,5100,5100,5100,5100,0
20231122,173100,240035350,5100,5100,5100,5100,0
20231122,173000,240035350,5100,5100,5100,5100,0
20231122,172900,240035350,5100,5100,5100,5100,0
20231122,172800,240035350,5100,5100,5100,5100,0
20231122,172700,240035350,5100,5100,5100,5100,0
20231122,172600,240035350,5100,5100,5100,5100,0
20231122,172500,240035350,5100,5100,5100,5100,0
20231122,172400,240035350,5100,5100,5100,5100,0
20231122,172300,240035350,5100,5100,5100,5100,0
20231122,172200,240035350,5100,5100,5100,5100,0
20231122,172100,240035350,5100,5100,5100,5100,0
20231122,172000,240035350,5100,5100,5100,5100,249
20231122,171900,240035350,5100,5100,5100,5100,0
20231122,171800,240035350,5100,5100,5100,5100,0
20231122,171700,240035350,5100,5100,5100,5100,0
20231122,171600,240035350,5100,5100,5100,5100,0
20231122,171500,240035350,5100,5100,5100,5100,0
20231122,171400,240035350,5100,5100,5100,5100,0
20231122,171300,240035350,5100,5100,5100,5100,0
20231122,171200,240035350,5100,5100,5100,5100,0
20231122,171100,240035350,5100,5100,5100,5100,0
20231122,171000,240035350,5100,5100,5100,5100,0
20231122,170900,240035350,5100,5100,5100,5100,0
20231122,170800,240035350,5100,5100,5100,5100,0
20231122,170700,240035350,5100,5100,5100,5100,0
20231122,170600,240035350,5100,5100,5100,5100,0
20231122,170500,240035350,5100,5100,5100,5100,0
20231122,170400,240035350,5100,5100,5100,5100,0
20231122,170300,240035350,5100,5100,5100,5100,0
20231122,170200,240035350,5100,5100,5100,5100,0
20231122,170100,240035350,5100,5100,5100,5100,0
20231122,170000,240035350,5100,5100,5100,5100,0
20231122,165900,240035350,5100,5100,5100,5100,0
20231122,165800,240035350,5100,5100,5100,5100,0
20231122,165700,240035350,5100,5100,5100,5100,0
20231122,165600,240035350,5100,5100,5100,5100,0
20231122,165500,240035350,5100,5100,5100,5100,0
20231122,165400,240035350,5100,5100,5100,5100,0
20231122,165300,240035350,5100,5100,5100,5100,0
20231122,165200,240035350,5100,5100,5100,5100,0
20231122,165100,240035350,5100,5100,5100,5100,0
20231122,165000,240035350,5100,5100,5100,5100,249
20231122,164900,240035350,5100,5100,5100,5100,0
20231122,164800,240035350,5100,5100,5100,5100,0
20231122,164700,240035350,5100,5100,5100,5100,0
20231122,164600,240035350,5100,5100,5100,5100,0
20231122,164500,240035350,5100,5100,5100,5100,0
20231122,164400,240035350,5100,5100,5100,5100,0
20231122,164300,240035350,5100,5100,5100,5100,0
20231122,164200,240035350,5100,5100,5100,5100,0
20231122,164100,240035350,5100,5100,5100,5100,0
20231122,164000,240035350,5100,5100,5100,5100,0
20231122,163900,240035350,5100,5100,5100,5100,0
20231122,163800,240035350,5100,5100,5100,5100,0
20231122,163700,240035350,5100,5100,5100,5100,0
20231122,163600,240035350,5100,5100,5100,5100,0
20231122,163500,240035350,5100,5100,5100,5100,0
20231122,163400,240035350,5100,5100,5100,5100,0
20231122,163300,240035350,5100,5100,5100,5100,0
20231122,163200,240035350,5100,5100,5100,5100,0
20231122,163100,240035350,5100,5100,5100,5100,0
20231122,163000,240035350,5100,5100,5100,5100,0
20231122,162900,240035350,5100,5100,5100,5100,0
20231122,162800,240035350,5100,5100,5100,5100,0
20231122,162700,240035350,5100,5100,5100,5100,0
20231122,162600,240035350,5100,5100,5100,5100,0
20231122,162500,240035350,5100,5100,5100,5100,0
20231122,162400,240035350,5100,5100,5100,5100,0
20231122,162300,240035350,5100,5100,5100,5100,0
20231122,162200,240035350,5100,5100,5100,5100,0
20231122,162100,240035350,5100,5100,5100,5100,0
20231122,162000,240035350,5100,5100,5100,5100,249
20231122,161900,240035350,5100,5100,5100,5100,0
20231122,161800,240035350,5100,5100,5100,5100,0
20231122,161700,240035350,5100,5100,5100,5100,0
20231122,161600,240035350,5100,5100,5100,5100,0
20231122,161500,240035350,5100,5100,5100,5100,0
20231122,161400,240035350,5100,5100,5100,5100,0
20231122,161300,240035350,5100,5100,5100,5100,0
20231122,161200,240035350,5100,5100,5100,5100,0
20231122,161100,240035350,5100,5100,5100,5100,0
20231122,161000,240035350,5100,5100,5100,5100,0
20231122,160900,240035350,5100,5100,5100,5100,0
20231122,160800,240035350,5100,5100,5100,5100,0
20231122,160700,240035350,5100,5100,5100,5100,0
20231122,160600,240035350,5100,5100,5100,5100,0
20231122,160500,240035350,5100,5100,5100,5100,0
20231122,160400,240035350,5100,5100,5100,5100,0
20231122,160300,240035350,5100,5100,5100,5100,0
20231122,160200,240035350,5100,5100,5100,5100,0
20231122,160100,240035350,5100,5100,5100,5100,0
20231122,160000,240035350,5100,5100,5100,5100,0
20231122,155900,240035350,5100,5100,5100,5100,0
20231122,155800,240035350,5100,5100,5100,5100,0
20231122,155700,240035350,5100,5100,5100,5100,0
20231122,155600,240035350,5100,5100,5100,5100,0
20231122,155500,240035350,5100,5100,5100,5100,0
20231122,155400,240035350,5100,5100,5100,5100,0
20231122,155300,240035350,5100,5100,5100,5100,0
20231122,155200,240035350,5100,5100,5100,5100,0
20231122,155100,240035350,5100,5100,5100,5100,0
20231122,155000,240035350,5100,5100,5100,5100,249
20231122,154900,240035350,5100,5100,5100,5100,0
20231122,154800,240035350,5100,5100,5100,5100,0
20231122,154700,240035350,5100,5100,5100,5100,0
20231122,154600,240035350,5100,5100,5100,5100,0
20231122,154500,240035350,5100,5100,5100,5100,0
20231122,154400,240035350,5100,5100,5100,5100,0
20231122,154300,240035350,5100,5100,5100,5100,0
20231122,154200,240035350,5100,5100,5100,5100,0
20231122,154100,240035350,5100,5100,5100,5100,0
20231122,154000,240035350,5100,5100,5100,5100,0
20231122,153900,240035350,5100,5100,5100,5100,0
20231122,153800,240035350,5100,5100,5100,5100,0
20231122,153700,240035350,5100,5100,5100,5100,0
20231122,153600,240035350,5100,5100,5100,5100,0
20231122,153500,240035350,5100,5100,5100,5100,0
20231122,153400,240035350,5100,5100,5100,5100,0
20231122,153300,240035350,5100,5100,5100,5100,0
20231122,153200,240035350,5100,5100,5100,5100,0
20231122,153100,240035350,5100,5100,5100,5100,0
20231122,153000,240035350,5100,5100,5100,5100,249
20231122,152900,238765450,5100,5100,5100,5100,0
20231122,152800,238765450,5100,5100,5100,5100,0
20231122,152700,238765450,5100,5100,5100,5100,0
20231122,152600,238765450,5100,5100,5100,5100,0
20231122,152500,238765450,5100,5100,5100,5100,0
20231122,152400,238765450,5100,5100,5100,5100,0
20231122,152300,238765450,5100,5100,5100,5100,0
20231122,152200,238765450,5100,5100,5100,5100,0
20231122,152100,238765450,5100,5100,5100,5100,0
20231122,152000,238765450,5100,5100,5100,5100,0
20231122,151900,238765450,5100,5100,5100,5100,0
20231122,151800,238765450,5100,5100,5100,5100,0
20231122,151700,238765450,5100,5100,5100,5100,2
20231122,151600,238755250,5100,5100,5100,5100,0
20231122,151500,238755250,5100,5090,5100,5090,26
20231122,151400,238622660,5100,5080,5100,5080,19
20231122,151300,238526120,5080,5080,5080,5080,139
20231122,151200,237820000,5070,5070,5070,5070,0
20231122,151100,237820000,5070,5070,5070,5070,1
20231122,151000,237814930,5070,5080,5080,5070,8
20231122,150900,237774310,5080,5080,5080,5080,0
20231122,150800,237774310,5080,5080,5080,5080,0
20231122,150700,237774310,5080,5080,5080,5080,23
20231122,150600,237657470,5080,5080,5080,5080,0
20231122,150500,237657470,5080,5080,5080,5080,0
20231122,150400,237657470,5080,5080,5080,5080,10
20231122,150300,237606670,5080,5080,5080,5080,0
20231122,150200,237606670,5080,5080,5080,5080,0
20231122,150100,237606670,5080,5070,5080,5070,94
20231122,150000,237130080,5060,5060,5060,5060,1
20231122,145900,237125020,5070,5070,5070,5070,300
20231122,145800,235604020,5070,5070,5070,5070,209
20231122,145700,234544390,5080,5080,5080,5080,0
20231122,145600,234544390,5080,5080,5080,5080,0
20231122,145500,234544390,5080,5080,5080,5080,0
20231122,145400,234544390,5080,5080,5080,5080,0
20231122,145300,234544390,5080,5080,5080,5080,0
20231122,145200,234544390,5080,5080,5080,5080,1
20231122,145100,234539310,5060,5060,5060,5060,207
20231122,145000,233491890,5050,5050,5050,5050,1
20231122,144900,233486840,5060,5060,5060,5060,35
20231122,144800,233309740,5060,5060,5060,5060,214
20231122,144700,232226900,5060,5060,5060,5060,0
20231122,144600,232226900,5060,5060,5060,5060,0
20231122,144500,232226900,5060,5060,5060,5060,0
20231122,144400,232226900,5060,5060,5060,5060,0
20231122,144300,232226900,5060,5060,5060,5060,0
20231122,144200,232226900,5060,5060,5060,5060,0
20231122,144100,232226900,5060,5060,5060,5060,4
20231122,144000,232206660,5050,5050,5050,5050,2
20231122,143900,232196560,5060,5060,5060,5060,0
20231122,143800,232196560,5060,5060,5060,5060,3
20231122,143700,232181380,5060,5060,5060,5060,0
20231122,143600,232181380,5060,5060,5060,5060,211
20231122,143500,231113720,5050,5050,5050,5050,2
20231122,143400,231103620,5050,5050,5050,5050,0
20231122,143300,231103620,5050,5050,5050,5050,0
20231122,143200,231103620,5050,5050,5050,5050,0
20231122,143100,231103620,5050,5050,5050,5050,0
20231122,143000,231103620,5050,5060,5060,5050,4
20231122,142900,231083400,5050,5050,5050,5050,0
20231122,142800,231083400,5050,5050,5050,5050,0
20231122,142700,231083400,5050,5050,5050,5050,0
20231122,142600,231083400,5050,5050,5050,5050,0
20231122,142500,231083400,5050,5050,5050,5050,0
20231122,142400,231083400,5050,5050,5050,5050,202
20231122,142300,230063300,5050,5050,5050,5050,0
20231122,142200,230063300,5050,5050,5050,5050,0
20231122,142100,230063300,5050,5050,5050,5050,0
20231122,142000,230063300,5050,5050,5050,5050,2
20231122,141900,230053200,5060,5060,5060,5060,0
20231122,141800,230053200,5060,5060,5060,5060,41
20231122,141700,229845740,5060,5060,5060,5060,1
20231122,141600,229840680,5060,5060,5060,5060,59
20231122,141500,229542140,5060,5060,5060,5060,0
20231122,141400,229542140,5060,5060,5060,5060,100
20231122,141300,229036140,5060,5060,5060,5060,50
20231122,141200,228783140,5050,5050,5050,5050,0
20231122,141100,228783140,5050,5050,5050,5050,0
20231122,141000,228783140,5050,5050,5050,5050,0
20231122,140900,228783140,5050,5050,5050,5050,0
20231122,140800,228783140,5050,5050,5050,5050,0
20231122,140700,228783140,5050,5050,5050,5050,0
20231122,140600,228783140,5050,5050,5050,5050,0
20231122,140500,228783140,5050,5050,5050,5050,0
20231122,140400,228783140,5050,5050,5050,5050,0
20231122,140300,228783140,5050,5050,5050,5050,0
20231122,140200,228783140,5050,5050,5050,5050,0
20231122,140100,228783140,5050,5050,5050,5050,0
20231122,140000,228783140,5050,5050,5050,5050,0
20231122,135900,228783140,5050,5050,5050,5050,0
20231122,135800,228783140,5050,5050,5050,5050,0
20231122,135700,228783140,5050,5050,5050,5050,0
20231122,135600,228783140,5050,5050,5050,5050,0
20231122,135500,228783140,5050,5050,5050,5050,0
20231122,135400,228783140,5050,5050,5050,5050,0
20231122,135300,228783140,5050,5050,5050,5050,0
20231122,135200,228783140,5050,5050,5050,5050,30
20231122,135100,228631640,5050,5050,5050,5050,0
20231122,135000,228631640,5050,5050,5050,5050,0
20231122,134900,228631640,5050,5050,5050,5050,0
20231122,134800,228631640,5050,5050,5050,5050,0
20231122,134700,228631640,5050,5050,5050,5050,0
20231122,134600,228631640,5050,5050,5050,5050,0
20231122,134500,228631640,5050,5050,5050,5050,0
20231122,134400,228631640,5050,5050,5050,5050,1
20231122,134300,228626590,5060,5060,5060,5060,1
20231122,134200,228621530,5050,5050,5050,5050,39
20231122,134100,228424580,5050,5050,5050,5050,34
20231122,134000,228252880,5050,5050,5050,5050,14
20231122,133900,228182180,5060,5060,5060,5060,0
20231122,133800,228182180,5060,5060,5060,5060,100
20231122,133700,227676180,5060,5050,5060,5050,2
20231122,133600,227666070,5040,5040,5040,5040,0
20231122,133500,227666070,5040,5040,5040,5040,0
20231122,133400,227666070,5040,5040,5040,5040,0
20231122,133300,227666070,5040,5040,5040,5040,0
20231122,133200,227666070,5040,5040,5040,5040,98
20231122,133100,227172150,5040,5040,5040,5040,0
20231122,133000,227172150,5040,5040,5040,5040,136
20231122,132900,226486710,5050,5050,5050,5050,0
20231122,132800,226486710,5050,5050,5050,5050,0
20231122,132700,226486710,5050,5050,5050,5050,0
20231122,132600,226486710,5050,5050,5050,5050,0
20231122,132500,226486710,5050,5050,5050,5050,7
20231122,132400,226451360,5050,5050,5050,5050,0
20231122,132300,226451360,5050,5050,5050,5050,0
20231122,132200,226451360,5050,5050,5050,5050,0
20231122,132100,226451360,5050,5050,5050,5050,0
20231122,132000,226451360,5050,5050,5050,5050,0
20231122,131900,226451360,5050,5050,5050,5050,0
20231122,131800,226451360,5050,5050,5050,5050,1
20231122,131700,226446310,5050,5050,5050,5050,0
20231122,131600,226446310,5050,5050,5050,5050,0
20231122,131500,226446310,5050,5050,5050,5050,1
20231122,131400,226441260,5040,5040,5040,5040,1
20231122,131300,226436220,5040,5040,5040,5040,0
20231122,131200,226436220,5040,5050,5050,5040,263
20231122,131100,225110670,5050,5050,5050,5050,0
20231122,131000,225110670,5050,5050,5050,5050,0
20231122,130900,225110670,5050,5050,5050,5050,0
20231122,130800,225110670,5050,5050,5050,5050,0
20231122,130700,225110670,5050,5050,5050,5050,0
20231122,130600,225110670,5050,5050,5050,5050,5
20231122,130500,225085420,5040,5050,5050,5040,108
20231122,130400,224540630,5050,5050,5050,5050,0
20231122,130300,224540630,5050,5060,5060,5050,76
20231122,130200,224156430,5050,5050,5050,5050,0
20231122,130100,224156430,5050,5050,5050,5050,0
20231122,130000,224156430,5050,5050,5050,5050,0
20231122,125900,224156430,5050,5050,5050,5050,0
20231122,125800,224156430,5050,5050,5050,5050,0
20231122,125700,224156430,5050,5050,5050,5050,0
20231122,125600,224156430,5050,5050,5050,5050,0
20231122,125500,224156430,5050,5050,5050,5050,0
20231122,125400,224156430,5050,5050,5050,5050,0
20231122,125300,224156430,5050,5050,5050,5050,0
20231122,125200,224156430,5050,5050,5050,5050,9
20231122,125100,224110980,5060,5060,5060,5060,0
20231122,125000,224110980,5060,5060,5060,5060,0
20231122,124900,224110980,5060,5060,5060,5060,0
20231122,124800,224110980,5060,5050,5060,5050,130
20231122,124700,223454470,5050,5050,5050,5050,0
20231122,124600,223454470,5050,5050,5050,5050,0
20231122,124500,223454470,5050,5050,5050,5050,0
20231122,124400,223454470,5050,5050,5050,5050,0
20231122,124300,223454470,5050,5050,5050,5050,0
20231122,124200,223454470,5050,5050,5050,5050,63
20231122,124100,223136320,5050,5050,5050,5050,0
20231122,124000,223136320,5050,5050,5050,5050,0
20231122,123900,223136320,5050,5050,5050,5050,0
20231122,123800,223136320,5050,5050,5050,5050,0
20231122,123700,223136320,5050,5050,5050,5050,0
20231122,123600,223136320,5050,5050,5050,5050,0
20231122,123500,223136320,5050,5050,5050,5050,0
20231122,123400,223136320,5050,5050,5050,5050,2
20231122,123300,223126220,5040,5040,5040,5040,0
20231122,123200,223126220,5040,5040,5040,5040,0
20231122,123100,223126220,5040,5040,5040,5040,0
20231122,123000,223126220,5040,5040,5040,5040,0
20231122,122900,223126220,5040,5040,5040,5040,0
20231122,122800,223126220,5040,5040,5040,5040,0
20231122,122700,223126220,5040,5050,5050,5040,752
20231122,122600,219330070,5050,5050,5050,5050,0
20231122,122500,219330070,5050,5050,5050,5050,0
20231122,122400,219330070,5050,5050,5050,5050,0
20231122,122300,219330070,5050,5050,5050,5050,0
20231122,122200,219330070,5050,5050,5050,5050,0
20231122,122100,219330070,5050,5050,5050,5050,0
20231122,122000,219330070,5050,5050,5050,5050,0
20231122,121900,219330070,5050,5060,5060,5050,10
20231122,121800,219279500,5080,5080,5080,5080,0
20231122,121700,219279500,5080,5080,5080,5080,0
20231122,121600,219279500,5080,5080,5080,5080,0
20231122,121500,219279500,5080,5080,5080,5080,0
20231122,121400,219279500,5080,5080,5080,5080,0
20231122,121300,219279500,5080,5080,5080,5080,0
20231122,121200,219279500,5080,5060,5080,5050,219
20231122,121100,218172550,5050,5050,5050,5050,0
20231122,121000,218172550,5050,5050,5050,5050,0
20231122,120900,218172550,5050,5050,5050,5050,0
20231122,120800,218172550,5050,5050,5050,5050,8
20231122,120700,218132150,5050,5050,5050,5050,8
20231122,120600,218091750,5080,5070,5080,5040,2299
20231122,120500,206463360,5070,5070,5070,5070,0
20231122,120400,206463360,5070,5070,5070,5070,0
20231122,120300,206463360,5070,5070,5070,5070,197
20231122,120200,205464570,5070,5070,5070,5070,8
20231122,120100,205424010,5080,5080,5080,5080,0
20231122,120000,205424010,5080,5080,5080,5080,0
20231122,115900,205424010,5080,5080,5080,5080,1
20231122,115800,205418930,5080,5080,5080,5080,76
20231122,115700,205032850,5080,5080,5080,5080,193
20231122,115600,204052410,5080,5080,5080,5080,0
20231122,115500,204052410,5080,5080,5080,5080,0
20231122,115400,204052410,5080,5080,5080,5080,0
20231122,115300,204052410,5080,5080,5080,5080,0
20231122,115200,204052410,5080,5080,5080,5080,0
20231122,115100,204052410,5080,5080,5080,5080,0
20231122,115000,204052410,5080,5080,5080,5080,98
20231122,114900,203554570,5100,5100,5100,5100,0
20231122,114800,203554570,5100,5100,5100,5100,0
20231122,114700,203554570,5100,5100,5100,5100,0
20231122,114600,203554570,5100,5100,5100,5100,0
20231122,114500,203554570,5100,5100,5100,5100,0
20231122,114400,203554570,5100,5100,5100,5100,0
20231122,114300,203554570,5100,5100,5100,5100,0
20231122,114200,203554570,5100,5100,5100,5100,0
20231122,114100,203554570,5100,5100,5100,5100,0
20231122,114000,203554570,5100,5100,5100,5100,0
20231122,113900,203554570,5100,5100,5100,5100,0
20231122,113800,203554570,5100,5100,5100,5100,0
20231122,113700,203554570,5100,5100,5100,5100,0
20231122,113600,203554570,5100,5100,5100,5100,0
20231122,113500,203554570,5100,5100,5100,5100,1
20231122,113400,203549470,5130,5100,5130,5100,4
20231122,113300,203529010,5080,5080,5080,5080,0
20231122,113200,203529010,5080,5080,5080,5080,0
20231122,113100,203529010,5080,5090,5090,5080,195
20231122,113000,202537860,5110,5110,5110,5110,0
20231122,112900,202537860,5110,5110,5110,5110,0
20231122,112800,202537860,5110,5110,5110,5110,0
20231122,112700,202537860,5110,5110,5110,5110,0
20231122,112600,202537860,5110,5110,5110,5110,0
20231122,112500,202537860,5110,5110,5110,5110,0
20231122,112400,202537860,5110,5110,5110,5110,0
20231122,112300,202537860,5110,5110,5110,5110,1
20231122,112200,202532750,5130,5100,5130,5100,20
20231122,112100,202430200,5100,5100,5100,5100,100
20231122,112000,201920200,5100,5100,5100,5100,0
20231122,111900,201920200,5100,5100,5100,5100,0
20231122,111800,201920200,5100,5100,5100,5100,1
20231122,111700,201915100,5130,5110,5130,5110,2
20231122,111600,201904860,5120,5120,5120,5120,0
20231122,111500,201904860,5120,5120,5120,5100,3
20231122,111400,201889520,5090,5090,5090,5090,245
20231122,111300,200642470,5090,5090,5090,5090,44
20231122,111200,200418510,5090,5120,5120,5090,905
20231122,111100,195803610,5120,5120,5120,5120,0
20231122,111000,195803610,5120,5120,5120,5120,35
20231122,110900,195624410,5120,5120,5120,5120,0
20231122,110800,195624410,5120,5100,5130,5100,101
20231122,110700,195107440,5100,5100,5100,5090,5
20231122,110600,195081950,5080,5100,5120,5080,255
20231122,110500,193781730,5110,5080,5120,5080,229
20231122,110400,192611340,5080,5060,5080,5060,442
20231122,110300,190370390,5050,5100,5130,5050,2555
20231122,110200,177420260,5080,5120,5130,5080,2848
20231122,110100,162928970,5130,5200,5210,5130,2905
20231122,110000,147925510,5210,5380,5500,5200,10984
20231122,105900,88675430,5380,5120,5480,5120,15242
20231122,105800,8934030,5110,5110,5110,5110,0
20231122,105700,8934030,5110,5110,5110,5110,0
20231122,105600,8934030,5110,5110,5110,5110,0
20231122,105500,8934030,5110,5110,5110,5110,0
20231122,105400,8934030,5110,5110,5110,5110,0
20231122,105300,8934030,5110,5110,5110,5110,0
20231122,105200,8934030,5110,5110,5110,5110,0
20231122,105100,8934030,5110,5110,5110,5110,0
20231122,105000,8934030,5110,5110,5110,5110,0
20231122,104900,8934030,5110,5110,5110,5110,0
20231122,104800,8934030,5110,5110,5110,5110,0
20231122,104700,8934030,5110,5110,5110,5110,0
20231122,104600,8934030,5110,5110,5110,5110,0
20231122,104500,8934030,5110,5110,5110,5110,0
20231122,104400,8934030,5110,5110,5110,5110,0
20231122,104300,8934030,5110,5110,5110,5110,0
20231122,104200,8934030,5110,5110,5110,5110,0
20231122,104100,8934030,5110,5110,5110,5110,0
20231122,104000,8934030,5110,5110,5110,5110,22
20231122,103900,8821610,5130,5130,5130,5130,0
20231122,103800,8821610,5130,5130,5130,5130,0
20231122,103700,8821610,5130,5130,5130,5130,0
20231122,103600,8821610,5130,5140,5140,5130,4
20231122,103500,8801080,5150,5150,5150,5150,0
20231122,103400,8801080,5150,5150,5150,5150,0
20231122,103300,8801080,5150,5150,5150,5150,47
20231122,103200,8559030,5150,5150,5150,5140,144
20231122,103100,7817830,5140,5130,5140,5130,43
20231122,103000,7596830,5130,5130,5130,5130,0
20231122,102900,7596830,5130,5120,5130,5120,4
20231122,102800,7576340,5120,5120,5120,5120,1
20231122,102700,7571220,5120,5120,5120,5120,0
20231122,102600,7571220,5120,5120,5120,5120,0
20231122,102500,7571220,5120,5120,5120,5120,0
20231122,102400,7571220,5120,5120,5120,5120,3
20231122,102300,7555860,5120,5120,5150,5120,104
20231122,102200,7020440,5120,5120,5120,5120,3
20231122,102100,7005080,5120,5110,5150,5110,117
20231122,102000,6403160,5100,5100,5100,5100,5
20231122,101900,6377660,5090,5090,5090,5090,55
20231122,101800,6097710,5080,5080,5080,5080,3
20231122,101700,6082470,5070,5070,5070,5070,0
20231122,101600,6082470,5070,5070,5070,5070,0
20231122,101500,6082470,5070,5070,5070,5070,204
20231122,101400,5048190,5070,5070,5070,5070,0
20231122,101300,5048190,5070,5070,5070,5070,0
20231122,101200,5048190,5070,5070,5070,5070,0
20231122,101100,5048190,5070,5070,5070,5070,0
20231122,101000,5048190,5070,5070,5070,5070,0
20231122,100900,5048190,5070,5070,5070,5070,0
20231122,100800,5048190,5070,5070,5070,5070,0
20231122,100700,5048190,5070,5070,5070,5070,41
20231122,100600,4840320,5080,5080,5080,5080,0
20231122,100500,4840320,5080,5070,5080,5070,103
20231122,100400,4318100,5060,5060,5060,5060,0
20231122,100300,4318100,5060,5060,5060,5060,0
20231122,100200,4318100,5060,5060,5060,5060,0
20231122,100100,4318100,5060,5060,5060,5060,0
20231122,100000,4318100,5060,5060,5060,5060,0
20231122,095900,4318100,5060,5060,5060,5060,0
20231122,095800,4318100,5060,5060,5060,5060,68
20231122,095700,3974020,5070,5070,5070,5070,0
20231122,095600,3974020,5070,5070,5070,5070,0
20231122,095500,3974020,5070,5070,5070,5070,0
20231122,095400,3974020,5070,5070,5070,5070,0
20231122,095300,3974020,5070,5070,5070,5070,0
20231122,095200,3974020,5070,5060,5070,5060,3
20231122,095100,3958830,5050,5050,5050,5050,499
20231122,095000,1438880,5050,5050,5050,5050,0
20231122,094900,1438880,5050,5050,5050,5050,0
20231122,094800,1438880,5050,5050,5050,5050,16
20231122,094700,1358080,5060,5060,5060,5060,0
20231122,094600,1358080,5060,5060,5060,5060,0
20231122,094500,1358080,5060,5060,5060,5060,0
20231122,094400,1358080,5060,5060,5060,5060,0
20231122,094300,1358080,5060,5060,5060,5060,0
20231122,094200,1358080,5060,5060,5060,5060,0
20231122,094100,1358080,5060,5060,5060,5060,0
20231122,094000,1358080,5060,5060,5060,5060,0
20231122,093900,1358080,5060,5060,5060,5060,0
20231122,093800,1358080,5060,5060,5060,5060,52
20231122,093700,1094960,5060,5060,5060,5060,1
20231122,093600,1089900,5060,5060,5060,5060,0
20231122,093500,1089900,5060,5060,5060,5060,0
20231122,093400,1089900,5060,5060,5060,5060,2
20231122,093300,1079780,5060,5060,5060,5060,0
20231122,093200,1079780,5060,5060,5060,5060,0
20231122,093100,1079780,5060,5060,5060,5060,0
20231122,093000,1079780,5060,5060,5060,5060,50
20231122,092900,826780,5060,5060,5060,5060,0
20231122,092800,826780,5060,5050,5060,5050,4
20231122,092700,806560,5050,5050,5050,5050,0
20231122,092600,806560,5050,5050,5050,5050,3
20231122,092500,791410,5050,5050,5050,5050,0
20231122,092400,791410,5050,5050,5050,5040,51
20231122,092300,534280,5050,5050,5050,5050,2
20231122,092200,524180,5050,5050,5050,5050,0
20231122,092100,524180,5050,5050,5050,5050,0
20231122,092000,524180,5050,5050,5050,5050,0
20231122,091900,524180,5050,5050,5050,5050,0
20231122,091800,524180,5050,5050,5050,5050,0
20231122,091700,524180,5050,5050,5060,5050,11
20231122,091600,468550,5070,5070,5070,5070,0
20231122,091500,468550,5070,5070,5070,5070,0
20231122,091400,468550,5070,5040,5070,5040,51
20231122,091300,211480,5060,5060,5060,5060,0
20231122,091200,211480,5060,5060,5060,5060,0
20231122,091100,211480,5060,5060,5060,5060,0
20231122,091000,211480,5060,5060,5060,5060,0
20231122,090900,211480,5060,5060,5060,5060,0
20231122,090800,211480,5060,5060,5060,5060,6
20231122,090700,181120,5020,5020,5020,5020,0
20231122,090600,181120,5020,5020,5020,5020,0
20231122,090500,181120,5020,5020,5020,5020,26
20231122,090400,50600,5060,5060,5060,5060,0
20231122,090300,50600,5060,5060,5060,5060,0
20231122,090200,50600,5060,5060,5060,5060,0
20231122,090100,50600,5060,5060,5060,5060,0
20231122,090000,50600,5060,5060,5060,5060,10