KissMeData/039340/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,192100,241981720,5710,5710,5710,5710,5055
20231124,192000,241981720,5710,5710,5710,5710,0
20231124,191900,241981720,5710,5710,5710,5710,0
20231124,191800,241981720,5710,5710,5710,5710,0
20231124,191700,241981720,5710,5710,5710,5710,0
20231124,191600,241981720,5710,5710,5710,5710,0
20231124,191500,241981720,5710,5710,5710,5710,0
20231124,191400,241981720,5710,5710,5710,5710,0
20231124,191300,241981720,5710,5710,5710,5710,0
20231124,191200,241981720,5710,5710,5710,5710,0
20231124,191100,241981720,5710,5710,5710,5710,0
20231124,191000,241981720,5710,5710,5710,5710,0
20231124,190900,241981720,5710,5710,5710,5710,0
20231124,190800,241981720,5710,5710,5710,5710,0
20231124,190700,241981720,5710,5710,5710,5710,0
20231124,190600,241981720,5710,5710,5710,5710,0
20231124,190500,241981720,5710,5710,5710,5710,0
20231124,190400,241981720,5710,5710,5710,5710,0
20231124,190300,241981720,5710,5710,5710,5710,0
20231124,190200,241981720,5710,5710,5710,5710,0
20231124,190100,241981720,5710,5710,5710,5710,0
20231124,190000,241981720,5710,5710,5710,5710,0
20231124,185900,241981720,5710,5710,5710,5710,0
20231124,185800,241981720,5710,5710,5710,5710,0
20231124,185700,241981720,5710,5710,5710,5710,0
20231124,185600,241981720,5710,5710,5710,5710,0
20231124,185500,241981720,5710,5710,5710,5710,0
20231124,185400,241981720,5710,5710,5710,5710,0
20231124,185300,241981720,5710,5710,5710,5710,0
20231124,185200,241981720,5710,5710,5710,5710,0
20231124,185100,241981720,5710,5710,5710,5710,5055
20231124,185000,241981720,5710,5710,5710,5710,0
20231124,184900,241981720,5710,5710,5710,5710,0
20231124,184800,241981720,5710,5710,5710,5710,0
20231124,184700,241981720,5710,5710,5710,5710,0
20231124,184600,241981720,5710,5710,5710,5710,0
20231124,184500,241981720,5710,5710,5710,5710,0
20231124,184400,241981720,5710,5710,5710,5710,0
20231124,184300,241981720,5710,5710,5710,5710,0
20231124,184200,241981720,5710,5710,5710,5710,0
20231124,184100,241981720,5710,5710,5710,5710,0
20231124,184000,241981720,5710,5710,5710,5710,0
20231124,183900,241981720,5710,5710,5710,5710,0
20231124,183800,241981720,5710,5710,5710,5710,0
20231124,183700,241981720,5710,5710,5710,5710,0
20231124,183600,241981720,5710,5710,5710,5710,0
20231124,183500,241981720,5710,5710,5710,5710,0
20231124,183400,241981720,5710,5710,5710,5710,0
20231124,183300,241981720,5710,5710,5710,5710,0
20231124,183200,241981720,5710,5710,5710,5710,0
20231124,183100,241981720,5710,5710,5710,5710,0
20231124,183000,241981720,5710,5710,5710,5710,0
20231124,182900,241981720,5710,5710,5710,5710,0
20231124,182800,241981720,5710,5710,5710,5710,0
20231124,182700,241981720,5710,5710,5710,5710,0
20231124,182600,241981720,5710,5710,5710,5710,0
20231124,182500,241981720,5710,5710,5710,5710,0
20231124,182400,241981720,5710,5710,5710,5710,0
20231124,182300,241981720,5710,5710,5710,5710,0
20231124,182200,241981720,5710,5710,5710,5710,0
20231124,182100,241981720,5710,5710,5710,5710,5055
20231124,182000,241981720,5710,5710,5710,5710,0
20231124,181900,241981720,5710,5710,5710,5710,0
20231124,181800,241981720,5710,5710,5710,5710,0
20231124,181700,241981720,5710,5710,5710,5710,0
20231124,181600,241981720,5710,5710,5710,5710,0
20231124,181500,241981720,5710,5710,5710,5710,0
20231124,181400,241981720,5710,5710,5710,5710,0
20231124,181300,241981720,5710,5710,5710,5710,0
20231124,181200,241981720,5710,5710,5710,5710,0
20231124,181100,241981720,5710,5710,5710,5710,0
20231124,181000,241981720,5710,5710,5710,5710,0
20231124,180900,241981720,5710,5710,5710,5710,0
20231124,180800,241981720,5710,5710,5710,5710,0
20231124,180700,241981720,5710,5710,5710,5710,0
20231124,180600,241981720,5710,5710,5710,5710,0
20231124,180500,241981720,5710,5710,5710,5710,0
20231124,180400,241981720,5710,5710,5710,5710,0
20231124,180300,241981720,5710,5710,5710,5710,0
20231124,180200,241981720,5710,5710,5710,5710,0
20231124,180100,241981720,5710,5710,5710,5710,0
20231124,180000,241981720,5710,5710,5710,5710,0
20231124,175900,241981720,5710,5710,5710,5710,0
20231124,175800,241981720,5710,5710,5710,5710,0
20231124,175700,241981720,5710,5710,5710,5710,0
20231124,175600,241981720,5710,5710,5710,5710,0
20231124,175500,241981720,5710,5710,5710,5710,0
20231124,175400,241981720,5710,5710,5710,5710,0
20231124,175300,241981720,5710,5710,5710,5710,0
20231124,175200,241981720,5710,5710,5710,5710,0
20231124,175100,241981720,5710,5710,5710,5710,5055
20231124,175000,241981720,5710,5710,5710,5710,0
20231124,174900,241981720,5710,5710,5710,5710,0
20231124,174800,241981720,5710,5710,5710,5710,0
20231124,174700,241981720,5710,5710,5710,5710,0
20231124,174600,241981720,5710,5710,5710,5710,0
20231124,174500,241981720,5710,5710,5710,5710,0
20231124,174400,241981720,5710,5710,5710,5710,0
20231124,174300,241981720,5710,5710,5710,5710,0
20231124,174200,241981720,5710,5710,5710,5710,0
20231124,174100,241981720,5710,5710,5710,5710,0
20231124,174000,241981720,5710,5710,5710,5710,0
20231124,173900,241981720,5710,5710,5710,5710,0
20231124,173800,241981720,5710,5710,5710,5710,0
20231124,173700,241981720,5710,5710,5710,5710,0
20231124,173600,241981720,5710,5710,5710,5710,0
20231124,173500,241981720,5710,5710,5710,5710,0
20231124,173400,241981720,5710,5710,5710,5710,0
20231124,173300,241981720,5710,5710,5710,5710,0
20231124,173200,241981720,5710,5710,5710,5710,0
20231124,173100,241981720,5710,5710,5710,5710,0
20231124,173000,241981720,5710,5710,5710,5710,0
20231124,172900,241981720,5710,5710,5710,5710,0
20231124,172800,241981720,5710,5710,5710,5710,0
20231124,172700,241981720,5710,5710,5710,5710,0
20231124,172600,241981720,5710,5710,5710,5710,0
20231124,172500,241981720,5710,5710,5710,5710,0
20231124,172400,241981720,5710,5710,5710,5710,0
20231124,172300,241981720,5710,5710,5710,5710,0
20231124,172200,241981720,5710,5710,5710,5710,0
20231124,172100,241981720,5710,5710,5710,5710,5055
20231124,172000,241981720,5710,5710,5710,5710,0
20231124,171900,241981720,5710,5710,5710,5710,0
20231124,171800,241981720,5710,5710,5710,5710,0
20231124,171700,241981720,5710,5710,5710,5710,0
20231124,171600,241981720,5710,5710,5710,5710,0
20231124,171500,241981720,5710,5710,5710,5710,0
20231124,171400,241981720,5710,5710,5710,5710,0
20231124,171300,241981720,5710,5710,5710,5710,0
20231124,171200,241981720,5710,5710,5710,5710,0
20231124,171100,241981720,5710,5710,5710,5710,0
20231124,171000,241981720,5710,5710,5710,5710,0
20231124,170900,241981720,5710,5710,5710,5710,0
20231124,170800,241981720,5710,5710,5710,5710,0
20231124,170700,241981720,5710,5710,5710,5710,0
20231124,170600,241981720,5710,5710,5710,5710,0
20231124,170500,241981720,5710,5710,5710,5710,0
20231124,170400,241981720,5710,5710,5710,5710,0
20231124,170300,241981720,5710,5710,5710,5710,0
20231124,170200,241981720,5710,5710,5710,5710,0
20231124,170100,241981720,5710,5710,5710,5710,0
20231124,170000,241981720,5710,5710,5710,5710,0
20231124,165900,241981720,5710,5710,5710,5710,0
20231124,165800,241981720,5710,5710,5710,5710,0
20231124,165700,241981720,5710,5710,5710,5710,0
20231124,165600,241981720,5710,5710,5710,5710,0
20231124,165500,241981720,5710,5710,5710,5710,0
20231124,165400,241981720,5710,5710,5710,5710,0
20231124,165300,241981720,5710,5710,5710,5710,0
20231124,165200,241981720,5710,5710,5710,5710,0
20231124,165100,241981720,5710,5710,5710,5710,5055
20231124,165000,241981720,5710,5710,5710,5710,0
20231124,164900,241981720,5710,5710,5710,5710,0
20231124,164800,241981720,5710,5710,5710,5710,0
20231124,164700,241981720,5710,5710,5710,5710,0
20231124,164600,241981720,5710,5710,5710,5710,0
20231124,164500,241981720,5710,5710,5710,5710,0
20231124,164400,241981720,5710,5710,5710,5710,0
20231124,164300,241981720,5710,5710,5710,5710,0
20231124,164200,241981720,5710,5710,5710,5710,0
20231124,164100,241981720,5710,5710,5710,5710,0
20231124,164000,241981720,5710,5710,5710,5710,0
20231124,163900,241981720,5710,5710,5710,5710,0
20231124,163800,241981720,5710,5710,5710,5710,0
20231124,163700,241981720,5710,5710,5710,5710,0
20231124,163600,241981720,5710,5710,5710,5710,0
20231124,163500,241981720,5710,5710,5710,5710,0
20231124,163400,241981720,5710,5710,5710,5710,0
20231124,163300,241981720,5710,5710,5710,5710,0
20231124,163200,241981720,5710,5710,5710,5710,0
20231124,163100,241981720,5710,5710,5710,5710,0
20231124,163000,241981720,5710,5710,5710,5710,0
20231124,162900,241981720,5710,5710,5710,5710,0
20231124,162800,241981720,5710,5710,5710,5710,0
20231124,162700,241981720,5710,5710,5710,5710,0
20231124,162600,241981720,5710,5710,5710,5710,0
20231124,162500,241981720,5710,5710,5710,5710,0
20231124,162400,241981720,5710,5710,5710,5710,0
20231124,162300,241981720,5710,5710,5710,5710,0
20231124,162200,241981720,5710,5710,5710,5710,0
20231124,162100,241981720,5710,5710,5710,5710,5055
20231124,162000,241981720,5710,5710,5710,5710,0
20231124,161900,241981720,5710,5710,5710,5710,0
20231124,161800,241981720,5710,5710,5710,5710,0
20231124,161700,241981720,5710,5710,5710,5710,0
20231124,161600,241981720,5710,5710,5710,5710,0
20231124,161500,241981720,5710,5710,5710,5710,0
20231124,161400,241981720,5710,5710,5710,5710,0
20231124,161300,241981720,5710,5710,5710,5710,0
20231124,161200,241981720,5710,5710,5710,5710,0
20231124,161100,241981720,5710,5710,5710,5710,0
20231124,161000,241981720,5710,5710,5710,5710,0
20231124,160900,241981720,5710,5710,5710,5710,0
20231124,160800,241981720,5710,5710,5710,5710,0
20231124,160700,241981720,5710,5710,5710,5710,0
20231124,160600,241981720,5710,5710,5710,5710,0
20231124,160500,241981720,5710,5710,5710,5710,0
20231124,160400,241981720,5710,5710,5710,5710,0
20231124,160300,241981720,5710,5710,5710,5710,0
20231124,160200,241981720,5710,5710,5710,5710,0
20231124,160100,241981720,5710,5710,5710,5710,0
20231124,160000,241981720,5710,5710,5710,5710,0
20231124,155900,241981720,5710,5710,5710,5710,0
20231124,155800,241981720,5710,5710,5710,5710,0
20231124,155700,241981720,5710,5710,5710,5710,0
20231124,155600,241981720,5710,5710,5710,5710,0
20231124,155500,241981720,5710,5710,5710,5710,0
20231124,155400,241981720,5710,5710,5710,5710,0
20231124,155300,241981720,5710,5710,5710,5710,0
20231124,155200,241981720,5710,5710,5710,5710,0
20231124,155100,241981720,5710,5710,5710,5710,5055
20231124,155000,241981720,5710,5710,5710,5710,0
20231124,154900,241981720,5710,5710,5710,5710,0
20231124,154800,241981720,5710,5710,5710,5710,0
20231124,154700,241981720,5710,5710,5710,5710,0
20231124,154600,241981720,5710,5710,5710,5710,0
20231124,154500,241981720,5710,5710,5710,5710,0
20231124,154400,241981720,5710,5710,5710,5710,0
20231124,154300,241981720,5710,5710,5710,5710,0
20231124,154200,241981720,5710,5710,5710,5710,0
20231124,154100,241981720,5710,5710,5710,5710,0
20231124,154000,241981720,5710,5710,5710,5710,0
20231124,153900,241981720,5710,5710,5710,5710,0
20231124,153800,241981720,5710,5710,5710,5710,0
20231124,153700,241981720,5710,5710,5710,5710,0
20231124,153600,241981720,5710,5710,5710,5710,0
20231124,153500,241981720,5710,5710,5710,5710,0
20231124,153400,241981720,5710,5710,5710,5710,0
20231124,153300,241981720,5710,5710,5710,5710,0
20231124,153200,241981720,5710,5710,5710,5710,0
20231124,153100,241981720,5710,5710,5710,5710,0
20231124,153000,241981720,5710,5710,5710,5710,5055
20231124,152900,213117670,5750,5750,5750,5750,0
20231124,152800,213117670,5750,5750,5750,5750,0
20231124,152700,213117670,5750,5750,5750,5750,0
20231124,152600,213117670,5750,5750,5750,5750,0
20231124,152500,213117670,5750,5750,5750,5750,0
20231124,152400,213117670,5750,5750,5750,5750,0
20231124,152300,213117670,5750,5750,5750,5750,0
20231124,152200,213117670,5750,5750,5750,5750,0
20231124,152100,213117670,5750,5750,5750,5750,0
20231124,152000,213117670,5750,5750,5750,5750,0
20231124,151900,213117670,5750,5750,5750,5750,0
20231124,151800,213117670,5750,5750,5750,5750,0
20231124,151700,213117670,5750,5730,5750,5730,1000
20231124,151600,207368430,5730,5670,5730,5670,3302
20231124,151500,188573630,5670,5640,5670,5640,1004
20231124,151400,182882390,5620,5650,5650,5620,80
20231124,151300,182432280,5670,5670,5670,5670,0
20231124,151200,182432280,5670,5660,5680,5660,3
20231124,151100,182415270,5650,5650,5650,5650,0
20231124,151000,182415270,5650,5650,5650,5650,1
20231124,150900,182409620,5650,5650,5650,5650,71
20231124,150800,182008470,5700,5650,5700,5650,3071
20231124,150700,164561380,5650,5650,5650,5650,0
20231124,150600,164561380,5650,5650,5650,5650,1
20231124,150500,164555730,5650,5650,5650,5650,0
20231124,150400,164555730,5650,5650,5650,5650,2000
20231124,150300,153255730,5650,5650,5650,5650,0
20231124,150200,153255730,5650,5640,5650,5640,7
20231124,150100,153216190,5620,5630,5630,5620,5
20231124,150000,153188080,5650,5650,5650,5650,0
20231124,145900,153188080,5650,5650,5650,5650,0
20231124,145800,153188080,5650,5640,5650,5640,4
20231124,145700,153165490,5630,5640,5650,5630,102
20231124,145600,152591200,5650,5650,5650,5650,0
20231124,145500,152591200,5650,5650,5650,5650,0
20231124,145400,152591200,5650,5640,5650,5640,2
20231124,145300,152579910,5650,5650,5650,5650,0
20231124,145200,152579910,5650,5650,5650,5650,0
20231124,145100,152579910,5650,5650,5650,5650,0
20231124,145000,152579910,5650,5650,5650,5650,0
20231124,144900,152579910,5650,5650,5650,5650,0
20231124,144800,152579910,5650,5650,5650,5650,740
20231124,144700,148398910,5650,5650,5650,5650,0
20231124,144600,148398910,5650,5650,5650,5650,0
20231124,144500,148398910,5650,5650,5650,5650,101
20231124,144400,147828260,5630,5640,5640,5630,3
20231124,144300,147811350,5620,5650,5650,5620,3
20231124,144200,147794440,5610,5610,5610,5610,0
20231124,144100,147794440,5610,5610,5610,5610,100
20231124,144000,147233440,5610,5610,5610,5610,0
20231124,143900,147233440,5610,5630,5630,5610,18
20231124,143800,147132440,5650,5650,5650,5650,0
20231124,143700,147132440,5650,5650,5650,5640,3
20231124,143600,147115500,5640,5640,5640,5630,3
20231124,143500,147098590,5650,5650,5650,5650,0
20231124,143400,147098590,5650,5640,5650,5640,3000
20231124,143300,130154580,5640,5630,5640,5630,2002
20231124,143200,118875150,5630,5630,5630,5630,0
20231124,143100,118875150,5630,5620,5630,5620,41
20231124,143000,118644720,5630,5630,5630,5630,0
20231124,142900,118644720,5630,5630,5630,5630,3
20231124,142800,118627830,5630,5630,5630,5630,0
20231124,142700,118627830,5630,5630,5630,5630,0
20231124,142600,118627830,5630,5630,5630,5630,0
20231124,142500,118627830,5630,5630,5630,5630,0
20231124,142400,118627830,5630,5630,5630,5630,0
20231124,142300,118627830,5630,5630,5630,5630,0
20231124,142200,118627830,5630,5630,5630,5630,10
20231124,142100,118571530,5630,5630,5630,5630,0
20231124,142000,118571530,5630,5630,5630,5630,0
20231124,141900,118571530,5630,5630,5630,5630,0
20231124,141800,118571530,5630,5630,5630,5630,0
20231124,141700,118571530,5630,5630,5630,5630,0
20231124,141600,118571530,5630,5630,5630,5630,0
20231124,141500,118571530,5630,5630,5630,5630,0
20231124,141400,118571530,5630,5630,5630,5630,0
20231124,141300,118571530,5630,5630,5630,5630,0
20231124,141200,118571530,5630,5630,5630,5630,0
20231124,141100,118571530,5630,5630,5630,5630,1
20231124,141000,118565900,5640,5640,5640,5640,1
20231124,140900,118560260,5630,5630,5630,5630,0
20231124,140800,118560260,5630,5630,5630,5630,0
20231124,140700,118560260,5630,5630,5630,5630,0
20231124,140600,118560260,5630,5630,5630,5630,0
20231124,140500,118560260,5630,5630,5630,5630,0
20231124,140400,118560260,5630,5630,5630,5630,0
20231124,140300,118560260,5630,5630,5630,5630,0
20231124,140200,118560260,5630,5630,5630,5630,0
20231124,140100,118560260,5630,5630,5630,5630,2
20231124,140000,118549000,5640,5640,5640,5640,0
20231124,135900,118549000,5640,5630,5640,5630,1999
20231124,135800,107294620,5630,5630,5630,5630,1
20231124,135700,107288990,5620,5620,5620,5620,0
20231124,135600,107288990,5620,5620,5620,5620,0
20231124,135500,107288990,5620,5620,5620,5620,0
20231124,135400,107288990,5620,5620,5620,5620,0
20231124,135300,107288990,5620,5620,5620,5620,0
20231124,135200,107288990,5620,5620,5620,5620,0
20231124,135100,107288990,5620,5620,5620,5620,18
20231124,135000,107187830,5630,5630,5630,5630,0
20231124,134900,107187830,5630,5630,5630,5630,0
20231124,134800,107187830,5630,5630,5630,5630,0
20231124,134700,107187830,5630,5630,5630,5630,0
20231124,134600,107187830,5630,5630,5630,5630,0
20231124,134500,107187830,5630,5630,5630,5630,0
20231124,134400,107187830,5630,5630,5630,5630,0
20231124,134300,107187830,5630,5630,5630,5630,0
20231124,134200,107187830,5630,5630,5630,5630,0
20231124,134100,107187830,5630,5630,5630,5630,1
20231124,134000,107182200,5640,5640,5640,5640,0
20231124,133900,107182200,5640,5640,5640,5640,0
20231124,133800,107182200,5640,5640,5640,5640,0
20231124,133700,107182200,5640,5640,5640,5640,0
20231124,133600,107182200,5640,5610,5640,5600,23
20231124,133500,107053160,5640,5640,5640,5640,0
20231124,133400,107053160,5640,5640,5640,5640,1
20231124,133300,107047520,5630,5630,5630,5630,29
20231124,133200,106884250,5640,5640,5640,5640,0
20231124,133100,106884250,5640,5640,5640,5640,0
20231124,133000,106884250,5640,5650,5650,5630,355
20231124,132900,104885550,5660,5660,5660,5660,0
20231124,132800,104885550,5660,5650,5660,5650,4
20231124,132700,104862940,5630,5630,5630,5630,0
20231124,132600,104862940,5630,5630,5630,5630,1063
20231124,132500,98878250,5610,5610,5610,5610,0
20231124,132400,98878250,5610,5610,5610,5610,0
20231124,132300,98878250,5610,5610,5610,5610,387
20231124,132200,96707180,5610,5610,5610,5610,0
20231124,132100,96707180,5610,5610,5610,5610,0
20231124,132000,96707180,5610,5610,5610,5610,0
20231124,131900,96707180,5610,5610,5610,5610,0
20231124,131800,96707180,5610,5610,5610,5610,13
20231124,131700,96634250,5610,5610,5610,5610,0
20231124,131600,96634250,5610,5610,5610,5610,0
20231124,131500,96634250,5610,5610,5610,5610,0
20231124,131400,96634250,5610,5610,5610,5610,0
20231124,131300,96634250,5610,5610,5610,5610,0
20231124,131200,96634250,5610,5610,5610,5610,0
20231124,131100,96634250,5610,5620,5620,5610,42
20231124,131000,96398320,5630,5630,5630,5630,0
20231124,130900,96398320,5630,5630,5630,5630,0
20231124,130800,96398320,5630,5630,5630,5630,0
20231124,130700,96398320,5630,5630,5630,5630,0
20231124,130600,96398320,5630,5630,5630,5630,0
20231124,130500,96398320,5630,5630,5630,5630,0
20231124,130400,96398320,5630,5630,5630,5630,0
20231124,130300,96398320,5630,5630,5630,5630,1
20231124,130200,96392690,5630,5630,5630,5630,0
20231124,130100,96392690,5630,5630,5630,5630,0
20231124,130000,96392690,5630,5630,5630,5630,0
20231124,125900,96392690,5630,5630,5630,5630,0
20231124,125800,96392690,5630,5630,5630,5630,0
20231124,125700,96392690,5630,5630,5630,5630,0
20231124,125600,96392690,5630,5630,5630,5630,0
20231124,125500,96392690,5630,5630,5630,5630,1
20231124,125400,96387060,5630,5630,5630,5630,0
20231124,125300,96387060,5630,5630,5630,5630,0
20231124,125200,96387060,5630,5630,5630,5630,0
20231124,125100,96387060,5630,5630,5630,5630,0
20231124,125000,96387060,5630,5630,5630,5630,1
20231124,124900,96381430,5610,5610,5610,5610,0
20231124,124800,96381430,5610,5610,5610,5610,15
20231124,124700,96297280,5630,5630,5630,5630,96
20231124,124600,95756800,5630,5630,5630,5630,0
20231124,124500,95756800,5630,5630,5630,5630,0
20231124,124400,95756800,5630,5630,5630,5630,0
20231124,124300,95756800,5630,5630,5630,5630,10
20231124,124200,95700500,5610,5610,5610,5610,0
20231124,124100,95700500,5610,5610,5610,5610,0
20231124,124000,95700500,5610,5610,5610,5610,0
20231124,123900,95700500,5610,5610,5610,5610,0
20231124,123800,95700500,5610,5610,5610,5610,0
20231124,123700,95700500,5610,5610,5610,5610,0
20231124,123600,95700500,5610,5610,5610,5610,0
20231124,123500,95700500,5610,5610,5610,5610,0
20231124,123400,95700500,5610,5610,5610,5610,0
20231124,123300,95700500,5610,5610,5610,5610,0
20231124,123200,95700500,5610,5610,5610,5610,0
20231124,123100,95700500,5610,5610,5610,5610,0
20231124,123000,95700500,5610,5610,5610,5610,0
20231124,122900,95700500,5610,5610,5610,5610,0
20231124,122800,95700500,5610,5610,5610,5610,0
20231124,122700,95700500,5610,5610,5610,5610,0
20231124,122600,95700500,5610,5610,5610,5610,0
20231124,122500,95700500,5610,5610,5610,5610,0
20231124,122400,95700500,5610,5610,5610,5610,0
20231124,122300,95700500,5610,5610,5610,5610,0
20231124,122200,95700500,5610,5610,5610,5610,0
20231124,122100,95700500,5610,5610,5610,5610,0
20231124,122000,95700500,5610,5610,5610,5610,0
20231124,121900,95700500,5610,5610,5610,5610,54
20231124,121800,95397560,5610,5610,5610,5610,53
20231124,121700,95100230,5610,5610,5610,5610,25
20231124,121600,94959980,5610,5610,5610,5610,0
20231124,121500,94959980,5610,5620,5620,5610,868
20231124,121400,90088320,5620,5620,5620,5620,15
20231124,121300,90004020,5630,5630,5630,5630,15
20231124,121200,89919570,5630,5630,5630,5630,0
20231124,121100,89919570,5630,5630,5630,5630,0
20231124,121000,89919570,5630,5630,5630,5630,0
20231124,120900,89919570,5630,5630,5630,5630,0
20231124,120800,89919570,5630,5630,5630,5630,0
20231124,120700,89919570,5630,5630,5630,5630,0
20231124,120600,89919570,5630,5630,5630,5630,0
20231124,120500,89919570,5630,5630,5630,5630,0
20231124,120400,89919570,5630,5630,5630,5630,0
20231124,120300,89919570,5630,5630,5630,5630,0
20231124,120200,89919570,5630,5630,5630,5630,0
20231124,120100,89919570,5630,5630,5630,5630,0
20231124,120000,89919570,5630,5630,5630,5630,0
20231124,115900,89919570,5630,5630,5630,5630,0
20231124,115800,89919570,5630,5630,5630,5630,0
20231124,115700,89919570,5630,5630,5630,5630,0
20231124,115600,89919570,5630,5630,5630,5630,0
20231124,115500,89919570,5630,5630,5630,5630,1
20231124,115400,89913940,5630,5630,5630,5630,0
20231124,115300,89913940,5630,5630,5630,5630,0
20231124,115200,89913940,5630,5630,5630,5630,0
20231124,115100,89913940,5630,5630,5630,5630,0
20231124,115000,89913940,5630,5630,5630,5630,0
20231124,114900,89913940,5630,5630,5630,5630,0
20231124,114800,89913940,5630,5630,5630,5630,0
20231124,114700,89913940,5630,5630,5630,5630,0
20231124,114600,89913940,5630,5630,5630,5630,0
20231124,114500,89913940,5630,5630,5630,5630,0
20231124,114400,89913940,5630,5630,5630,5630,0
20231124,114300,89913940,5630,5630,5630,5630,0
20231124,114200,89913940,5630,5630,5630,5630,0
20231124,114100,89913940,5630,5630,5630,5630,0
20231124,114000,89913940,5630,5630,5630,5630,0
20231124,113900,89913940,5630,5630,5630,5630,0
20231124,113800,89913940,5630,5630,5630,5630,18
20231124,113700,89812600,5630,5630,5630,5630,0
20231124,113600,89812600,5630,5630,5630,5630,0
20231124,113500,89812600,5630,5630,5630,5630,0
20231124,113400,89812600,5630,5630,5630,5630,0
20231124,113300,89812600,5630,5630,5630,5630,0
20231124,113200,89812600,5630,5630,5630,5630,4
20231124,113100,89790080,5630,5630,5630,5630,0
20231124,113000,89790080,5630,5630,5630,5630,0
20231124,112900,89790080,5630,5630,5630,5630,0
20231124,112800,89790080,5630,5630,5630,5630,0
20231124,112700,89790080,5630,5630,5630,5630,0
20231124,112600,89790080,5630,5630,5630,5630,0
20231124,112500,89790080,5630,5630,5630,5630,0
20231124,112400,89790080,5630,5630,5630,5630,0
20231124,112300,89790080,5630,5630,5630,5630,0
20231124,112200,89790080,5630,5630,5630,5630,0
20231124,112100,89790080,5630,5630,5630,5630,0
20231124,112000,89790080,5630,5630,5630,5630,8
20231124,111900,89745040,5630,5630,5630,5630,7
20231124,111800,89705630,5630,5630,5630,5630,0
20231124,111700,89705630,5630,5630,5630,5630,3
20231124,111600,89688740,5640,5640,5640,5640,0
20231124,111500,89688740,5640,5640,5640,5640,0
20231124,111400,89688740,5640,5610,5640,5610,152
20231124,111300,88835720,5600,5610,5610,5600,3566
20231124,111200,68850460,5630,5630,5630,5630,0
20231124,111100,68850460,5630,5630,5630,5630,0
20231124,111000,68850460,5630,5630,5630,5630,0
20231124,110900,68850460,5630,5630,5630,5630,0
20231124,110800,68850460,5630,5630,5630,5630,0
20231124,110700,68850460,5630,5630,5630,5630,0
20231124,110600,68850460,5630,5630,5630,5630,0
20231124,110500,68850460,5630,5630,5630,5630,0
20231124,110400,68850460,5630,5630,5630,5630,0
20231124,110300,68850460,5630,5630,5630,5630,0
20231124,110200,68850460,5630,5630,5630,5630,0
20231124,110100,68850460,5630,5630,5630,5630,1
20231124,110000,68844830,5630,5630,5630,5630,1
20231124,105900,68839200,5630,5630,5630,5630,0
20231124,105800,68839200,5630,5630,5630,5630,0
20231124,105700,68839200,5630,5630,5630,5630,0
20231124,105600,68839200,5630,5630,5630,5630,0
20231124,105500,68839200,5630,5630,5630,5630,50
20231124,105400,68557700,5600,5600,5600,5600,0
20231124,105300,68557700,5600,5600,5600,5600,0
20231124,105200,68557700,5600,5600,5600,5600,0
20231124,105100,68557700,5600,5600,5600,5600,0
20231124,105000,68557700,5600,5600,5600,5600,0
20231124,104900,68557700,5600,5600,5600,5600,0
20231124,104800,68557700,5600,5600,5600,5600,0
20231124,104700,68557700,5600,5600,5600,5600,0
20231124,104600,68557700,5600,5620,5620,5600,1023
20231124,104500,62823260,5630,5630,5630,5630,0
20231124,104400,62823260,5630,5630,5630,5630,0
20231124,104300,62823260,5630,5630,5630,5630,0
20231124,104200,62823260,5630,5630,5630,5630,0
20231124,104100,62823260,5630,5630,5630,5630,0
20231124,104000,62823260,5630,5630,5630,5630,0
20231124,103900,62823260,5630,5630,5630,5630,0
20231124,103800,62823260,5630,5630,5630,5630,5
20231124,103700,62795110,5630,5620,5630,5620,30
20231124,103600,62626410,5630,5630,5630,5630,0
20231124,103500,62626410,5630,5630,5630,5630,2
20231124,103400,62615150,5620,5620,5620,5620,0
20231124,103300,62615150,5620,5620,5620,5620,0
20231124,103200,62615150,5620,5620,5620,5620,0
20231124,103100,62615150,5620,5620,5620,5620,0
20231124,103000,62615150,5620,5620,5620,5620,0
20231124,102900,62615150,5620,5620,5620,5620,0
20231124,102800,62615150,5620,5620,5620,5620,0
20231124,102700,62615150,5620,5620,5620,5620,0
20231124,102600,62615150,5620,5620,5620,5620,0
20231124,102500,62615150,5620,5620,5620,5620,645
20231124,102400,58990250,5620,5620,5620,5620,1000
20231124,102300,53370250,5600,5600,5600,5600,0
20231124,102200,53370250,5600,5610,5610,5600,3000
20231124,102100,36564020,5620,5620,5620,5620,0
20231124,102000,36564020,5620,5620,5620,5620,1
20231124,101900,36558400,5620,5620,5620,5620,0
20231124,101800,36558400,5620,5620,5620,5620,0
20231124,101700,36558400,5620,5620,5620,5620,0
20231124,101600,36558400,5620,5620,5620,5620,0
20231124,101500,36558400,5620,5620,5620,5620,0
20231124,101400,36558400,5620,5620,5620,5620,0
20231124,101300,36558400,5620,5610,5620,5610,40
20231124,101200,36333750,5620,5620,5620,5620,0
20231124,101100,36333750,5620,5620,5620,5620,0
20231124,101000,36333750,5620,5620,5620,5620,0
20231124,100900,36333750,5620,5620,5620,5620,0
20231124,100800,36333750,5620,5620,5620,5620,0
20231124,100700,36333750,5620,5620,5620,5620,0
20231124,100600,36333750,5620,5620,5620,5620,0
20231124,100500,36333750,5620,5620,5620,5620,0
20231124,100400,36333750,5620,5620,5620,5620,15
20231124,100300,36249450,5610,5610,5610,5610,55
20231124,100200,35940900,5610,5610,5610,5610,2
20231124,100100,35929680,5610,5620,5620,5610,1100
20231124,100000,29757680,5630,5630,5630,5630,223
20231124,095900,28502190,5640,5640,5640,5640,1101
20231124,095800,22292550,5640,5640,5640,5640,15
20231124,095700,22207950,5630,5630,5630,5630,0
20231124,095600,22207950,5630,5630,5630,5630,0
20231124,095500,22207950,5630,5630,5630,5630,0
20231124,095400,22207950,5630,5630,5630,5630,0
20231124,095300,22207950,5630,5630,5630,5630,0
20231124,095200,22207950,5630,5630,5630,5630,0
20231124,095100,22207950,5630,5630,5630,5630,0
20231124,095000,22207950,5630,5630,5630,5630,0
20231124,094900,22207950,5630,5630,5630,5630,0
20231124,094800,22207950,5630,5630,5630,5630,0
20231124,094700,22207950,5630,5630,5630,5630,0
20231124,094600,22207950,5630,5630,5630,5630,0
20231124,094500,22207950,5630,5630,5630,5630,0
20231124,094400,22207950,5630,5630,5630,5630,0
20231124,094300,22207950,5630,5630,5630,5630,3
20231124,094200,22191060,5640,5640,5640,5640,37
20231124,094100,21982380,5640,5640,5640,5640,0
20231124,094000,21982380,5640,5640,5640,5640,384
20231124,093900,19816620,5640,5640,5640,5640,0
20231124,093800,19816620,5640,5640,5640,5640,3
20231124,093700,19799700,5640,5640,5640,5640,9
20231124,093600,19748940,5640,5640,5640,5640,0
20231124,093500,19748940,5640,5640,5640,5640,0
20231124,093400,19748940,5640,5640,5650,5640,741
20231124,093300,15569690,5640,5630,5640,5630,100
20231124,093200,15006680,5630,5610,5630,5610,1929
20231124,093100,4184970,5610,5610,5610,5610,1
20231124,093000,4179360,5600,5600,5600,5600,0
20231124,092900,4179360,5600,5600,5600,5600,0
20231124,092800,4179360,5600,5600,5600,5600,0
20231124,092700,4179360,5600,5600,5600,5600,5
20231124,092600,4151360,5600,5600,5600,5600,0
20231124,092500,4151360,5600,5610,5610,5600,57
20231124,092400,3831960,5600,5600,5600,5600,0
20231124,092300,3831960,5600,5600,5600,5600,0
20231124,092200,3831960,5600,5600,5600,5600,21
20231124,092100,3714360,5610,5610,5610,5610,58
20231124,092000,3388980,5600,5600,5600,5600,0
20231124,091900,3388980,5600,5610,5610,5600,395
20231124,091800,1175880,5610,5610,5610,5610,0
20231124,091700,1175880,5610,5610,5610,5610,0
20231124,091600,1175880,5610,5610,5610,5610,0
20231124,091500,1175880,5610,5610,5610,5610,0
20231124,091400,1175880,5610,5610,5610,5610,0
20231124,091300,1175880,5610,5610,5610,5610,0
20231124,091200,1175880,5610,5610,5610,5610,0
20231124,091100,1175880,5610,5610,5610,5610,0
20231124,091000,1175880,5610,5610,5610,5610,24
20231124,090900,1041240,5600,5600,5600,5600,0
20231124,090800,1041240,5600,5600,5600,5600,43
20231124,090700,800440,5640,5640,5640,5640,0
20231124,090600,800440,5640,5640,5640,5640,0
20231124,090500,800440,5640,5640,5640,5640,0
20231124,090400,800440,5640,5640,5640,5640,0
20231124,090300,800440,5640,5640,5640,5640,0
20231124,090200,800440,5640,5640,5640,5640,35
20231124,090100,603040,5630,5630,5630,5630,44
20231124,090000,355320,5640,5640,5640,5640,63