KissMeData/088260/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,195400,80684480,5070,5070,5070,5070,145
20231128,195300,80684480,5070,5070,5070,5070,0
20231128,195200,80684480,5070,5070,5070,5070,0
20231128,195100,80684480,5070,5070,5070,5070,0
20231128,195000,80684480,5070,5070,5070,5070,0
20231128,194900,80684480,5070,5070,5070,5070,0
20231128,194800,80684480,5070,5070,5070,5070,0
20231128,194700,80684480,5070,5070,5070,5070,0
20231128,194600,80684480,5070,5070,5070,5070,0
20231128,194500,80684480,5070,5070,5070,5070,0
20231128,194400,80684480,5070,5070,5070,5070,0
20231128,194300,80684480,5070,5070,5070,5070,0
20231128,194200,80684480,5070,5070,5070,5070,0
20231128,194100,80684480,5070,5070,5070,5070,0
20231128,194000,80684480,5070,5070,5070,5070,0
20231128,193900,80684480,5070,5070,5070,5070,0
20231128,193800,80684480,5070,5070,5070,5070,0
20231128,193700,80684480,5070,5070,5070,5070,0
20231128,193600,80684480,5070,5070,5070,5070,0
20231128,193500,80684480,5070,5070,5070,5070,0
20231128,193400,80684480,5070,5070,5070,5070,0
20231128,193300,80684480,5070,5070,5070,5070,0
20231128,193200,80684480,5070,5070,5070,5070,0
20231128,193100,80684480,5070,5070,5070,5070,0
20231128,193000,80684480,5070,5070,5070,5070,0
20231128,192900,80684480,5070,5070,5070,5070,0
20231128,192800,80684480,5070,5070,5070,5070,0
20231128,192700,80684480,5070,5070,5070,5070,0
20231128,192600,80684480,5070,5070,5070,5070,0
20231128,192500,80684480,5070,5070,5070,5070,0
20231128,192400,80684480,5070,5070,5070,5070,145
20231128,192300,80684480,5070,5070,5070,5070,0
20231128,192200,80684480,5070,5070,5070,5070,0
20231128,192100,80684480,5070,5070,5070,5070,0
20231128,192000,80684480,5070,5070,5070,5070,0
20231128,191900,80684480,5070,5070,5070,5070,0
20231128,191800,80684480,5070,5070,5070,5070,0
20231128,191700,80684480,5070,5070,5070,5070,0
20231128,191600,80684480,5070,5070,5070,5070,0
20231128,191500,80684480,5070,5070,5070,5070,0
20231128,191400,80684480,5070,5070,5070,5070,0
20231128,191300,80684480,5070,5070,5070,5070,0
20231128,191200,80684480,5070,5070,5070,5070,0
20231128,191100,80684480,5070,5070,5070,5070,0
20231128,191000,80684480,5070,5070,5070,5070,0
20231128,190900,80684480,5070,5070,5070,5070,0
20231128,190800,80684480,5070,5070,5070,5070,0
20231128,190700,80684480,5070,5070,5070,5070,0
20231128,190600,80684480,5070,5070,5070,5070,0
20231128,190500,80684480,5070,5070,5070,5070,0
20231128,190400,80684480,5070,5070,5070,5070,0
20231128,190300,80684480,5070,5070,5070,5070,0
20231128,190200,80684480,5070,5070,5070,5070,0
20231128,190100,80684480,5070,5070,5070,5070,0
20231128,190000,80684480,5070,5070,5070,5070,0
20231128,185900,80684480,5070,5070,5070,5070,0
20231128,185800,80684480,5070,5070,5070,5070,0
20231128,185700,80684480,5070,5070,5070,5070,0
20231128,185600,80684480,5070,5070,5070,5070,0
20231128,185500,80684480,5070,5070,5070,5070,0
20231128,185400,80684480,5070,5070,5070,5070,145
20231128,185300,80684480,5070,5070,5070,5070,0
20231128,185200,80684480,5070,5070,5070,5070,0
20231128,185100,80684480,5070,5070,5070,5070,0
20231128,185000,80684480,5070,5070,5070,5070,0
20231128,184900,80684480,5070,5070,5070,5070,0
20231128,184800,80684480,5070,5070,5070,5070,0
20231128,184700,80684480,5070,5070,5070,5070,0
20231128,184600,80684480,5070,5070,5070,5070,0
20231128,184500,80684480,5070,5070,5070,5070,0
20231128,184400,80684480,5070,5070,5070,5070,0
20231128,184300,80684480,5070,5070,5070,5070,0
20231128,184200,80684480,5070,5070,5070,5070,0
20231128,184100,80684480,5070,5070,5070,5070,0
20231128,184000,80684480,5070,5070,5070,5070,0
20231128,183900,80684480,5070,5070,5070,5070,0
20231128,183800,80684480,5070,5070,5070,5070,0
20231128,183700,80684480,5070,5070,5070,5070,0
20231128,183600,80684480,5070,5070,5070,5070,0
20231128,183500,80684480,5070,5070,5070,5070,0
20231128,183400,80684480,5070,5070,5070,5070,0
20231128,183300,80684480,5070,5070,5070,5070,0
20231128,183200,80684480,5070,5070,5070,5070,0
20231128,183100,80684480,5070,5070,5070,5070,0
20231128,183000,80684480,5070,5070,5070,5070,0
20231128,182900,80684480,5070,5070,5070,5070,0
20231128,182800,80684480,5070,5070,5070,5070,0
20231128,182700,80684480,5070,5070,5070,5070,0
20231128,182600,80684480,5070,5070,5070,5070,0
20231128,182500,80684480,5070,5070,5070,5070,0
20231128,182400,80684480,5070,5070,5070,5070,145
20231128,182300,80684480,5070,5070,5070,5070,0
20231128,182200,80684480,5070,5070,5070,5070,0
20231128,182100,80684480,5070,5070,5070,5070,0
20231128,182000,80684480,5070,5070,5070,5070,0
20231128,181900,80684480,5070,5070,5070,5070,0
20231128,181800,80684480,5070,5070,5070,5070,0
20231128,181700,80684480,5070,5070,5070,5070,0
20231128,181600,80684480,5070,5070,5070,5070,0
20231128,181500,80684480,5070,5070,5070,5070,0
20231128,181400,80684480,5070,5070,5070,5070,0
20231128,181300,80684480,5070,5070,5070,5070,0
20231128,181200,80684480,5070,5070,5070,5070,0
20231128,181100,80684480,5070,5070,5070,5070,0
20231128,181000,80684480,5070,5070,5070,5070,0
20231128,180900,80684480,5070,5070,5070,5070,0
20231128,180800,80684480,5070,5070,5070,5070,0
20231128,180700,80684480,5070,5070,5070,5070,0
20231128,180600,80684480,5070,5070,5070,5070,0
20231128,180500,80684480,5070,5070,5070,5070,0
20231128,180400,80684480,5070,5070,5070,5070,0
20231128,180300,80684480,5070,5070,5070,5070,0
20231128,180200,80684480,5070,5070,5070,5070,0
20231128,180100,80684480,5070,5070,5070,5070,0
20231128,180000,80684480,5070,5070,5070,5070,0
20231128,175900,80684480,5070,5070,5070,5070,0
20231128,175800,80684480,5070,5070,5070,5070,0
20231128,175700,80684480,5070,5070,5070,5070,0
20231128,175600,80684480,5070,5070,5070,5070,0
20231128,175500,80684480,5070,5070,5070,5070,0
20231128,175400,80684480,5070,5070,5070,5070,145
20231128,175300,80684480,5070,5070,5070,5070,0
20231128,175200,80684480,5070,5070,5070,5070,0
20231128,175100,80684480,5070,5070,5070,5070,0
20231128,175000,80684480,5070,5070,5070,5070,0
20231128,174900,80684480,5070,5070,5070,5070,0
20231128,174800,80684480,5070,5070,5070,5070,0
20231128,174700,80684480,5070,5070,5070,5070,0
20231128,174600,80684480,5070,5070,5070,5070,0
20231128,174500,80684480,5070,5070,5070,5070,0
20231128,174400,80684480,5070,5070,5070,5070,0
20231128,174300,80684480,5070,5070,5070,5070,0
20231128,174200,80684480,5070,5070,5070,5070,0
20231128,174100,80684480,5070,5070,5070,5070,0
20231128,174000,80684480,5070,5070,5070,5070,0
20231128,173900,80684480,5070,5070,5070,5070,0
20231128,173800,80684480,5070,5070,5070,5070,0
20231128,173700,80684480,5070,5070,5070,5070,0
20231128,173600,80684480,5070,5070,5070,5070,0
20231128,173500,80684480,5070,5070,5070,5070,0
20231128,173400,80684480,5070,5070,5070,5070,0
20231128,173300,80684480,5070,5070,5070,5070,0
20231128,173200,80684480,5070,5070,5070,5070,0
20231128,173100,80684480,5070,5070,5070,5070,0
20231128,173000,80684480,5070,5070,5070,5070,0
20231128,172900,80684480,5070,5070,5070,5070,0
20231128,172800,80684480,5070,5070,5070,5070,0
20231128,172700,80684480,5070,5070,5070,5070,0
20231128,172600,80684480,5070,5070,5070,5070,0
20231128,172500,80684480,5070,5070,5070,5070,0
20231128,172400,80684480,5070,5070,5070,5070,145
20231128,172300,80684480,5070,5070,5070,5070,0
20231128,172200,80684480,5070,5070,5070,5070,0
20231128,172100,80684480,5070,5070,5070,5070,0
20231128,172000,80684480,5070,5070,5070,5070,0
20231128,171900,80684480,5070,5070,5070,5070,0
20231128,171800,80684480,5070,5070,5070,5070,0
20231128,171700,80684480,5070,5070,5070,5070,0
20231128,171600,80684480,5070,5070,5070,5070,0
20231128,171500,80684480,5070,5070,5070,5070,0
20231128,171400,80684480,5070,5070,5070,5070,0
20231128,171300,80684480,5070,5070,5070,5070,0
20231128,171200,80684480,5070,5070,5070,5070,0
20231128,171100,80684480,5070,5070,5070,5070,0
20231128,171000,80684480,5070,5070,5070,5070,0
20231128,170900,80684480,5070,5070,5070,5070,0
20231128,170800,80684480,5070,5070,5070,5070,0
20231128,170700,80684480,5070,5070,5070,5070,0
20231128,170600,80684480,5070,5070,5070,5070,0
20231128,170500,80684480,5070,5070,5070,5070,0
20231128,170400,80684480,5070,5070,5070,5070,0
20231128,170300,80684480,5070,5070,5070,5070,0
20231128,170200,80684480,5070,5070,5070,5070,0
20231128,170100,80684480,5070,5070,5070,5070,0
20231128,170000,80684480,5070,5070,5070,5070,0
20231128,165900,80684480,5070,5070,5070,5070,0
20231128,165800,80684480,5070,5070,5070,5070,0
20231128,165700,80684480,5070,5070,5070,5070,0
20231128,165600,80684480,5070,5070,5070,5070,0
20231128,165500,80684480,5070,5070,5070,5070,0
20231128,165400,80684480,5070,5070,5070,5070,145
20231128,165300,80684480,5070,5070,5070,5070,0
20231128,165200,80684480,5070,5070,5070,5070,0
20231128,165100,80684480,5070,5070,5070,5070,0
20231128,165000,80684480,5070,5070,5070,5070,0
20231128,164900,80684480,5070,5070,5070,5070,0
20231128,164800,80684480,5070,5070,5070,5070,0
20231128,164700,80684480,5070,5070,5070,5070,0
20231128,164600,80684480,5070,5070,5070,5070,0
20231128,164500,80684480,5070,5070,5070,5070,0
20231128,164400,80684480,5070,5070,5070,5070,0
20231128,164300,80684480,5070,5070,5070,5070,0
20231128,164200,80684480,5070,5070,5070,5070,0
20231128,164100,80684480,5070,5070,5070,5070,0
20231128,164000,80684480,5070,5070,5070,5070,0
20231128,163900,80684480,5070,5070,5070,5070,0
20231128,163800,80684480,5070,5070,5070,5070,0
20231128,163700,80684480,5070,5070,5070,5070,0
20231128,163600,80684480,5070,5070,5070,5070,0
20231128,163500,80684480,5070,5070,5070,5070,0
20231128,163400,80684480,5070,5070,5070,5070,0
20231128,163300,80684480,5070,5070,5070,5070,0
20231128,163200,80684480,5070,5070,5070,5070,0
20231128,163100,80684480,5070,5070,5070,5070,0
20231128,163000,80684480,5070,5070,5070,5070,0
20231128,162900,80684480,5070,5070,5070,5070,0
20231128,162800,80684480,5070,5070,5070,5070,0
20231128,162700,80684480,5070,5070,5070,5070,0
20231128,162600,80684480,5070,5070,5070,5070,0
20231128,162500,80684480,5070,5070,5070,5070,0
20231128,162400,80684480,5070,5070,5070,5070,145
20231128,162300,80684480,5070,5070,5070,5070,0
20231128,162200,80684480,5070,5070,5070,5070,0
20231128,162100,80684480,5070,5070,5070,5070,0
20231128,162000,80684480,5070,5070,5070,5070,0
20231128,161900,80684480,5070,5070,5070,5070,0
20231128,161800,80684480,5070,5070,5070,5070,0
20231128,161700,80684480,5070,5070,5070,5070,0
20231128,161600,80684480,5070,5070,5070,5070,0
20231128,161500,80684480,5070,5070,5070,5070,0
20231128,161400,80684480,5070,5070,5070,5070,0
20231128,161300,80684480,5070,5070,5070,5070,0
20231128,161200,80684480,5070,5070,5070,5070,0
20231128,161100,80684480,5070,5070,5070,5070,0
20231128,161000,80684480,5070,5070,5070,5070,0
20231128,160900,80684480,5070,5070,5070,5070,0
20231128,160800,80684480,5070,5070,5070,5070,0
20231128,160700,80684480,5070,5070,5070,5070,0
20231128,160600,80684480,5070,5070,5070,5070,0
20231128,160500,80684480,5070,5070,5070,5070,0
20231128,160400,80684480,5070,5070,5070,5070,0
20231128,160300,80684480,5070,5070,5070,5070,0
20231128,160200,80684480,5070,5070,5070,5070,0
20231128,160100,80684480,5070,5070,5070,5070,0
20231128,160000,80684480,5070,5070,5070,5070,0
20231128,155900,80684480,5070,5070,5070,5070,0
20231128,155800,80684480,5070,5070,5070,5070,0
20231128,155700,80684480,5070,5070,5070,5070,0
20231128,155600,80684480,5070,5070,5070,5070,0
20231128,155500,80684480,5070,5070,5070,5070,0
20231128,155400,80684480,5070,5070,5070,5070,145
20231128,155300,80684480,5070,5070,5070,5070,0
20231128,155200,80684480,5070,5070,5070,5070,0
20231128,155100,80684480,5070,5070,5070,5070,0
20231128,155000,80684480,5070,5070,5070,5070,0
20231128,154900,80684480,5070,5070,5070,5070,0
20231128,154800,80684480,5070,5070,5070,5070,0
20231128,154700,80684480,5070,5070,5070,5070,0
20231128,154600,80684480,5070,5070,5070,5070,0
20231128,154500,80684480,5070,5070,5070,5070,0
20231128,154400,80684480,5070,5070,5070,5070,0
20231128,154300,80684480,5070,5070,5070,5070,0
20231128,154200,80684480,5070,5070,5070,5070,0
20231128,154100,80684480,5070,5070,5070,5070,0
20231128,154000,80684480,5070,5070,5070,5070,0
20231128,153900,80684480,5070,5070,5070,5070,0
20231128,153800,80684480,5070,5070,5070,5070,0
20231128,153700,80684480,5070,5070,5070,5070,0
20231128,153600,80684480,5070,5070,5070,5070,0
20231128,153500,80684480,5070,5070,5070,5070,0
20231128,153400,80684480,5070,5070,5070,5070,0
20231128,153300,80684480,5070,5070,5070,5070,0
20231128,153200,80684480,5070,5070,5070,5070,0
20231128,153100,80684480,5070,5070,5070,5070,0
20231128,153000,80684480,5070,5070,5070,5070,145
20231128,152900,79949330,5060,5060,5060,5060,0
20231128,152800,79949330,5060,5060,5060,5060,0
20231128,152700,79949330,5060,5060,5060,5060,0
20231128,152600,79949330,5060,5060,5060,5060,0
20231128,152500,79949330,5060,5060,5060,5060,0
20231128,152400,79949330,5060,5060,5060,5060,0
20231128,152300,79949330,5060,5060,5060,5060,0
20231128,152200,79949330,5060,5060,5060,5060,0
20231128,152100,79949330,5060,5060,5060,5060,0
20231128,152000,79949330,5060,5060,5060,5060,0
20231128,151900,79949330,5060,5060,5060,5060,0
20231128,151800,79949330,5060,5060,5060,5060,14
20231128,151700,79878490,5060,5060,5060,5060,10
20231128,151600,79827890,5060,5070,5070,5060,521
20231128,151500,77191620,5060,5060,5060,5060,12
20231128,151400,77130900,5060,5060,5060,5060,144
20231128,151300,76402260,5060,5060,5060,5060,520
20231128,151200,73771060,5060,5060,5060,5060,5
20231128,151100,73745760,5060,5060,5060,5060,10
20231128,151000,73695160,5060,5060,5060,5060,10
20231128,150900,73644560,5070,5070,5070,5060,16
20231128,150800,73563540,5070,5060,5070,5060,23
20231128,150700,73447140,5060,5060,5060,5060,0
20231128,150600,73447140,5060,5060,5060,5060,11
20231128,150500,73391480,5070,5070,5070,5070,0
20231128,150400,73391480,5070,5070,5070,5070,0
20231128,150300,73391480,5070,5070,5070,5070,0
20231128,150200,73391480,5070,5070,5070,5070,65
20231128,150100,73061930,5070,5070,5070,5070,10
20231128,150000,73011230,5070,5070,5070,5070,20
20231128,145900,72909830,5060,5060,5060,5060,192
20231128,145800,71938310,5050,5050,5060,5050,48
20231128,145700,71695860,5050,5050,5050,5040,43
20231128,145600,71478720,5050,5050,5050,5050,32
20231128,145500,71317120,5050,5050,5050,5050,44
20231128,145400,71094920,5050,5050,5050,5050,42
20231128,145300,70882820,5050,5040,5050,5040,143
20231128,145200,70160990,5040,5040,5040,5040,43
20231128,145100,69944270,5040,5040,5040,5040,2
20231128,145000,69934190,5040,5040,5050,5040,774
20231128,144900,66026430,5030,5050,5050,5030,376
20231128,144800,64131320,5040,5040,5050,5040,87
20231128,144700,63692430,5040,5040,5040,5040,43
20231128,144600,63475710,5040,5040,5040,5040,33
20231128,144500,63309390,5040,5040,5040,5040,42
20231128,144400,63097710,5040,5040,5050,5040,98
20231128,144300,62603380,5040,5040,5040,5040,42
20231128,144200,62391700,5040,5040,5040,5040,41
20231128,144100,62185060,5040,5040,5040,5040,30
20231128,144000,62033860,5050,5040,5050,5040,72
20231128,143900,61670570,5040,5050,5050,5040,47
20231128,143800,61433620,5040,5040,5040,5040,41
20231128,143700,61226980,5040,5040,5040,5040,41
20231128,143600,61020340,5050,5040,5050,5040,85
20231128,143500,60591530,5040,5040,5040,5040,0
20231128,143400,60591530,5040,5040,5040,5040,42
20231128,143300,60379850,5040,5040,5040,5040,44
20231128,143200,60158090,5040,5050,5050,5040,76
20231128,143100,59774730,5040,5040,5040,5040,45
20231128,143000,59547930,5040,5040,5040,5040,32
20231128,142900,59386650,5040,5040,5040,5040,42
20231128,142800,59174970,5040,5040,5040,5040,40
20231128,142700,58973370,5040,5030,5040,5030,122
20231128,142600,58358960,5030,5040,5040,5030,244
20231128,142500,57129320,5040,5040,5040,5040,33
20231128,142400,56963000,5040,5040,5040,5040,1107
20231128,142300,51383720,5040,5040,5050,5040,89
20231128,142200,50934730,5040,5040,5040,5040,42
20231128,142100,50723050,5040,5040,5040,5040,44
20231128,142000,50501290,5040,5040,5040,5040,43
20231128,141900,50284570,5040,5040,5050,5040,46
20231128,141800,50052310,5040,5040,5040,5040,43
20231128,141700,49835590,5040,5040,5040,5040,42
20231128,141600,49623910,5040,5040,5040,5040,43
20231128,141500,49407190,5040,5040,5050,5040,99
20231128,141400,48907800,5040,5040,5040,5040,32
20231128,141300,48746520,5040,5040,5040,5040,40
20231128,141200,48544920,5040,5040,5040,5040,41
20231128,141100,48338280,5040,5050,5050,5040,80
20231128,141000,47934580,5040,5040,5040,5040,43
20231128,140900,47717860,5040,5050,5050,5040,42
20231128,140800,47506080,5040,5040,5040,5040,43
20231128,140700,47289360,5040,5040,5040,5040,42
20231128,140600,47077680,5040,5040,5050,5040,136
20231128,140500,46391470,5050,5040,5050,5040,106
20231128,140400,45856300,5040,5050,5050,5040,145
20231128,140300,45124110,5050,5050,5050,5050,31
20231128,140200,44967560,5050,5050,5060,5050,80
20231128,140100,44563110,5050,5050,5050,5050,53
20231128,140000,44295460,5050,5050,5060,5050,61
20231128,135900,43987250,5050,5050,5050,5050,42
20231128,135800,43775150,5050,5060,5060,5050,36
20231128,135700,43593000,5050,5050,5050,5050,32
20231128,135600,43431400,5060,5060,5060,5060,22
20231128,135500,43320080,5060,5060,5060,5060,43
20231128,135400,43102500,5060,5060,5070,5060,90
20231128,135300,42646650,5060,5060,5060,5060,31
20231128,135200,42489790,5060,5060,5060,5060,43
20231128,135100,42272210,5060,5060,5060,5060,42
20231128,135000,42059690,5060,5070,5070,5060,101
20231128,134900,41548190,5060,5060,5060,5050,43
20231128,134800,41330620,5060,5060,5060,5060,32
20231128,134700,41168700,5060,5060,5060,5060,43
20231128,134600,40951120,5060,5060,5060,5060,42
20231128,134500,40738600,5060,5060,5070,5060,102
20231128,134400,40221920,5060,5060,5060,5060,143
20231128,134300,39498340,5060,5060,5060,5060,43
20231128,134200,39280760,5060,5060,5060,5060,31
20231128,134100,39123900,5060,5050,5060,5050,54
20231128,134000,38850990,5050,5050,5050,5050,42
20231128,133900,38638890,5050,5060,5060,5050,34
20231128,133800,38466970,5060,5060,5060,5060,61
20231128,133700,38158310,5070,5070,5070,5070,62
20231128,133600,37843970,5060,5060,5060,5060,42
20231128,133500,37631450,5060,5060,5060,5060,153
20231128,133400,36857270,5060,5060,5060,5060,42
20231128,133300,36644750,5060,5060,5070,5060,98
20231128,133200,36148460,5060,5060,5060,5060,32
20231128,133100,35986540,5060,5060,5060,5060,42
20231128,133000,35774020,5060,5060,5060,5060,40
20231128,132900,35571620,5060,5070,5070,5060,69
20231128,132800,35222090,5060,5060,5060,5060,40
20231128,132700,35019690,5060,5060,5060,5060,40
20231128,132600,34817290,5060,5060,5060,5060,30
20231128,132500,34665490,5060,5060,5060,5060,40
20231128,132400,34463090,5070,5060,5070,5060,92
20231128,132300,33997160,5060,5060,5060,5060,40
20231128,132200,33794760,5060,5060,5060,5060,40
20231128,132100,33592360,5060,5060,5060,5060,30
20231128,132000,33440560,5070,5060,5070,5060,74
20231128,131900,33065680,5060,5060,5060,5060,40
20231128,131800,32863280,5060,5060,5060,5060,41
20231128,131700,32655820,5060,5060,5060,5060,82
20231128,131600,32240900,5070,5060,5070,5060,48
20231128,131500,31997750,5060,5060,5060,5060,30
20231128,131400,31845950,5060,5060,5060,5060,50
20231128,131300,31592950,5060,5060,5060,5060,20
20231128,131200,31491750,5060,5070,5070,5060,15
20231128,131100,31415800,5070,5070,5070,5070,0
20231128,131000,31415800,5070,5070,5070,5070,2
20231128,130900,31405660,5070,5070,5070,5070,0
20231128,130800,31405660,5070,5070,5070,5070,22
20231128,130700,31294120,5060,5060,5060,5060,20
20231128,130600,31192920,5060,5060,5060,5060,11
20231128,130500,31137260,5060,5060,5060,5060,10
20231128,130400,31086660,5060,5060,5060,5060,50
20231128,130300,30833660,5070,5070,5070,5070,22
20231128,130200,30722120,5060,5060,5060,5060,10
20231128,130100,30671520,5060,5060,5060,5060,10
20231128,130000,30620920,5060,5060,5060,5060,87
20231128,125900,30180700,5060,5060,5060,5060,4
20231128,125800,30160460,5060,5060,5060,5060,0
20231128,125700,30160460,5060,5060,5060,5060,0
20231128,125600,30160460,5060,5060,5060,5060,1
20231128,125500,30155400,5060,5050,5060,5050,35
20231128,125400,29978500,5050,5050,5050,5050,21
20231128,125300,29872450,5050,5050,5050,5050,20
20231128,125200,29771450,5050,5050,5050,5050,0
20231128,125100,29771450,5050,5060,5060,5050,14
20231128,125000,29700720,5060,5060,5060,5060,0
20231128,124900,29700720,5060,5060,5060,5060,1
20231128,124800,29695660,5060,5060,5060,5060,0
20231128,124700,29695660,5060,5060,5060,5060,17
20231128,124600,29609640,5050,5050,5050,5050,23
20231128,124500,29493490,5040,5040,5040,5040,11
20231128,124400,29438050,5040,5040,5040,5040,11
20231128,124300,29382610,5040,5040,5040,5040,10
20231128,124200,29332210,5040,5040,5050,5040,51
20231128,124100,29074900,5040,5040,5040,5040,0
20231128,124000,29074900,5040,5040,5040,5040,21
20231128,123900,28969060,5040,5040,5050,5040,27
20231128,123800,28832880,5040,5050,5050,5040,66
20231128,123700,28499620,5050,5050,5050,5050,0
20231128,123600,28499620,5050,5050,5050,5050,300
20231128,123500,26984620,5050,5050,5050,5050,0
20231128,123400,26984620,5050,5050,5050,5050,10
20231128,123300,26934120,5040,5040,5040,5040,11
20231128,123200,26878680,5040,5040,5040,5040,10
20231128,123100,26828280,5040,5040,5040,5040,11
20231128,123000,26772840,5040,5050,5050,5040,18
20231128,122900,26681950,5040,5040,5040,5040,12
20231128,122800,26621470,5040,5040,5040,5040,11
20231128,122700,26566030,5040,5040,5040,5040,10
20231128,122600,26515630,5040,5050,5050,5040,51
20231128,122500,26258440,5040,5040,5040,5040,11
20231128,122400,26203000,5040,5040,5040,5040,0
20231128,122300,26203000,5040,5040,5040,5040,11
20231128,122200,26147560,5040,5040,5040,5040,11
20231128,122100,26092120,5040,5040,5050,5040,34
20231128,122000,25920550,5040,5040,5040,5040,11
20231128,121900,25865110,5040,5040,5040,5040,0
20231128,121800,25865110,5040,5040,5040,5040,11
20231128,121700,25809670,5040,5050,5050,5040,73
20231128,121600,25441270,5040,5040,5040,5040,22
20231128,121500,25330390,5040,5040,5040,5040,179
20231128,121400,24428230,5040,5040,5040,5040,10
20231128,121300,24377830,5050,5050,5050,5050,26
20231128,121200,24246530,5050,5050,5050,5050,3
20231128,121100,24231380,5050,5050,5050,5050,0
20231128,121000,24231380,5050,5050,5050,5050,0
20231128,120900,24231380,5050,5040,5050,5040,148
20231128,120800,23484200,5040,5040,5040,5040,541
20231128,120700,20757560,5040,5040,5040,5040,0
20231128,120600,20757560,5040,5040,5040,5040,21
20231128,120500,20651720,5040,5050,5050,5040,50
20231128,120400,20399320,5050,5050,5050,5050,0
20231128,120300,20399320,5050,5050,5050,5050,0
20231128,120200,20399320,5050,5050,5050,5050,17
20231128,120100,20313470,5050,5050,5050,5050,0
20231128,120000,20313470,5050,5040,5050,5040,38
20231128,115900,20121780,5040,5040,5040,5040,10
20231128,115800,20071380,5040,5040,5040,5040,10
20231128,115700,20020980,5040,5040,5040,5040,10
20231128,115600,19970580,5050,5050,5050,5050,34
20231128,115500,19798880,5040,5040,5040,5040,20
20231128,115400,19698080,5040,5040,5040,5040,21
20231128,115300,19592240,5040,5040,5040,5040,10
20231128,115200,19541840,5050,5040,5050,5040,127
20231128,115100,18900600,5050,5050,5050,5050,0
20231128,115000,18900600,5050,5050,5050,5050,50
20231128,114900,18648100,5050,5050,5050,5050,0
20231128,114800,18648100,5050,5050,5050,5050,138
20231128,114700,17951200,5040,5040,5040,5040,10
20231128,114600,17900800,5040,5040,5040,5040,11
20231128,114500,17845360,5040,5040,5040,5040,0
20231128,114400,17845360,5040,5050,5050,5040,1021
20231128,114300,12698250,5040,5040,5040,5040,12
20231128,114200,12637770,5040,5040,5040,5040,10
20231128,114100,12587370,5040,5040,5040,5040,14
20231128,114000,12516810,5050,5050,5050,5040,591
20231128,113900,9532360,5050,5060,5060,5050,40
20231128,113800,9329980,5050,5050,5050,5050,11
20231128,113700,9274430,5050,5050,5050,5050,12
20231128,113600,9213830,5050,5050,5050,5050,116
20231128,113500,8628030,5050,5060,5060,5050,170
20231128,113400,7768140,5060,5060,5060,5060,48
20231128,113300,7525260,5060,5060,5060,5060,21
20231128,113200,7419000,5060,5060,5060,5060,21
20231128,113100,7312740,5060,5070,5070,5060,15
20231128,113000,7236800,5060,5060,5060,5060,11
20231128,112900,7181140,5070,5070,5070,5070,0
20231128,112800,7181140,5070,5070,5070,5070,0
20231128,112700,7181140,5070,5070,5070,5070,7
20231128,112600,7145650,5070,5070,5070,5070,1
20231128,112500,7140580,5060,5060,5060,5060,12
20231128,112400,7079860,5060,5060,5060,5060,10
20231128,112300,7029260,5060,5060,5070,5060,38
20231128,112200,6836830,5060,5060,5060,5060,0
20231128,112100,6836830,5060,5060,5060,5060,20
20231128,112000,6735630,5060,5060,5060,5060,20
20231128,111900,6634430,5060,5060,5060,5060,10
20231128,111800,6583830,5070,5070,5070,5070,3
20231128,111700,6568620,5070,5070,5070,5070,0
20231128,111600,6568620,5070,5070,5070,5070,0
20231128,111500,6568620,5070,5070,5070,5070,0
20231128,111400,6568620,5070,5070,5070,5060,70
20231128,111300,6213820,5080,5080,5080,5080,0
20231128,111200,6213820,5080,5080,5080,5080,0
20231128,111100,6213820,5080,5080,5080,5080,0
20231128,111000,6213820,5080,5080,5080,5080,11
20231128,110900,6157940,5080,5080,5080,5080,5
20231128,110800,6132540,5070,5070,5070,5070,0
20231128,110700,6132540,5070,5070,5070,5070,0
20231128,110600,6132540,5070,5070,5070,5070,50
20231128,110500,5879040,5080,5080,5080,5080,0
20231128,110400,5879040,5080,5080,5080,5080,0
20231128,110300,5879040,5080,5080,5080,5080,0
20231128,110200,5879040,5080,5080,5080,5080,2
20231128,110100,5868880,5070,5070,5070,5070,0
20231128,110000,5868880,5070,5070,5070,5070,0
20231128,105900,5868880,5070,5070,5070,5070,0
20231128,105800,5868880,5070,5070,5070,5070,0
20231128,105700,5868880,5070,5070,5070,5070,0
20231128,105600,5868880,5070,5070,5070,5070,0
20231128,105500,5868880,5070,5070,5070,5070,0
20231128,105400,5868880,5070,5070,5070,5070,0
20231128,105300,5868880,5070,5070,5070,5070,0
20231128,105200,5868880,5070,5070,5070,5070,0
20231128,105100,5868880,5070,5070,5070,5070,0
20231128,105000,5868880,5070,5070,5070,5070,0
20231128,104900,5868880,5070,5070,5070,5070,0
20231128,104800,5868880,5070,5070,5070,5070,0
20231128,104700,5868880,5070,5070,5070,5070,0
20231128,104600,5868880,5070,5070,5070,5070,0
20231128,104500,5868880,5070,5080,5080,5070,2
20231128,104400,5858730,5080,5080,5080,5080,0
20231128,104300,5858730,5080,5080,5080,5080,0
20231128,104200,5858730,5080,5080,5080,5080,0
20231128,104100,5858730,5080,5080,5080,5080,4
20231128,104000,5838410,5070,5070,5070,5070,0
20231128,103900,5838410,5070,5070,5070,5070,20
20231128,103800,5737010,5080,5080,5080,5080,0
20231128,103700,5737010,5080,5080,5080,5080,0
20231128,103600,5737010,5080,5080,5080,5080,0
20231128,103500,5737010,5080,5080,5080,5080,0
20231128,103400,5737010,5080,5080,5080,5080,0
20231128,103300,5737010,5080,5080,5080,5080,0
20231128,103200,5737010,5080,5080,5080,5080,0
20231128,103100,5737010,5080,5080,5080,5080,0
20231128,103000,5737010,5080,5080,5080,5080,0
20231128,102900,5737010,5080,5080,5080,5080,0
20231128,102800,5737010,5080,5080,5080,5080,0
20231128,102700,5737010,5080,5080,5080,5080,0
20231128,102600,5737010,5080,5080,5080,5080,0
20231128,102500,5737010,5080,5080,5080,5080,0
20231128,102400,5737010,5080,5080,5080,5080,0
20231128,102300,5737010,5080,5080,5080,5080,0
20231128,102200,5737010,5080,5080,5080,5080,0
20231128,102100,5737010,5080,5080,5080,5080,0
20231128,102000,5737010,5080,5080,5080,5080,1
20231128,101900,5731930,5070,5070,5070,5070,3
20231128,101800,5716720,5080,5080,5080,5080,0
20231128,101700,5716720,5080,5080,5080,5080,0
20231128,101600,5716720,5080,5080,5080,5080,0
20231128,101500,5716720,5080,5080,5080,5080,0
20231128,101400,5716720,5080,5080,5080,5080,0
20231128,101300,5716720,5080,5080,5080,5080,0
20231128,101200,5716720,5080,5080,5080,5080,0
20231128,101100,5716720,5080,5080,5080,5080,0
20231128,101000,5716720,5080,5080,5080,5080,0
20231128,100900,5716720,5080,5080,5080,5080,0
20231128,100800,5716720,5080,5080,5080,5080,0
20231128,100700,5716720,5080,5080,5080,5080,1
20231128,100600,5711640,5080,5080,5080,5080,0
20231128,100500,5711640,5080,5080,5080,5080,1
20231128,100400,5706560,5080,5080,5080,5080,0
20231128,100300,5706560,5080,5080,5080,5080,1
20231128,100200,5701480,5050,5050,5050,5050,0
20231128,100100,5701480,5050,5050,5050,5050,0
20231128,100000,5701480,5050,5050,5050,5050,0
20231128,095900,5701480,5050,5080,5080,5050,6
20231128,095800,5671030,5050,5050,5050,5050,0
20231128,095700,5671030,5050,5050,5050,5050,0
20231128,095600,5671030,5050,5050,5050,5050,21
20231128,095500,5564980,5080,5080,5080,5080,0
20231128,095400,5564980,5080,5080,5080,5080,4
20231128,095300,5544660,5050,5050,5050,5050,0
20231128,095200,5544660,5050,5080,5080,5050,20
20231128,095100,5443090,5080,5080,5080,5080,0
20231128,095000,5443090,5080,5080,5080,5080,1
20231128,094900,5438010,5050,5050,5050,5050,0
20231128,094800,5438010,5050,5050,5050,5050,0
20231128,094700,5438010,5050,5050,5050,5050,0
20231128,094600,5438010,5050,5080,5080,5050,6
20231128,094500,5407560,5050,5050,5050,5050,0
20231128,094400,5407560,5050,5050,5050,5050,0
20231128,094300,5407560,5050,5050,5050,5050,0
20231128,094200,5407560,5050,5080,5080,5050,23
20231128,094100,5290750,5080,5080,5080,5080,0
20231128,094000,5290750,5080,5080,5080,5080,0
20231128,093900,5290750,5080,5080,5080,5080,9
20231128,093800,5245030,5050,5070,5080,5050,97
20231128,093700,4752440,5070,5080,5080,5070,109
20231128,093600,4198810,5080,5080,5080,5080,0
20231128,093500,4198810,5080,5080,5080,5080,0
20231128,093400,4198810,5080,5080,5080,5080,0
20231128,093300,4198810,5080,5080,5080,5080,0
20231128,093200,4198810,5080,5080,5080,5080,1
20231128,093100,4193730,5040,5080,5080,5040,638
20231128,093000,959920,5070,5070,5070,5070,0
20231128,092900,959920,5070,5070,5070,5070,0
20231128,092800,959920,5070,5080,5080,5070,179
20231128,092700,50890,5080,5080,5080,5080,0
20231128,092600,50890,5080,5080,5080,5080,1
20231128,092500,45810,5090,5090,5090,5090,0
20231128,092400,45810,5090,5090,5090,5090,0
20231128,092300,45810,5090,5090,5090,5090,0
20231128,092200,45810,5090,5090,5090,5090,0
20231128,092100,45810,5090,5090,5090,5090,0
20231128,092000,45810,5090,5090,5090,5090,0
20231128,091900,45810,5090,5090,5090,5090,8
20231128,091800,5090,5090,5090,5090,5090,0
20231128,091700,5090,5090,5090,5090,5090,0
20231128,091600,5090,5090,5090,5090,5090,0
20231128,091500,5090,5090,5090,5090,5090,0
20231128,091400,5090,5090,5090,5090,5090,0
20231128,091300,5090,5090,5090,5090,5090,0
20231128,091200,5090,5090,5090,5090,5090,0
20231128,091100,5090,5090,5090,5090,5090,0
20231128,091000,5090,5090,5090,5090,5090,0
20231128,090900,5090,5090,5090,5090,5090,0
20231128,090800,5090,5090,5090,5090,5090,0
20231128,090700,5090,5090,5090,5090,5090,0
20231128,090600,5090,5090,5090,5090,5090,0
20231128,090500,5090,5090,5090,5090,5090,0
20231128,090400,5090,5090,5090,5090,5090,0
20231128,090300,5090,5090,5090,5090,5090,0
20231128,090200,5090,5090,5090,5090,5090,0
20231128,090100,5090,5090,5090,5090,5090,0
20231128,090000,5090,5090,5090,5090,5090,1