KissMeData/093190/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194800,125040610,5460,5460,5460,5460,352
20231122,194700,125040610,5460,5460,5460,5460,0
20231122,194600,125040610,5460,5460,5460,5460,0
20231122,194500,125040610,5460,5460,5460,5460,0
20231122,194400,125040610,5460,5460,5460,5460,0
20231122,194300,125040610,5460,5460,5460,5460,0
20231122,194200,125040610,5460,5460,5460,5460,0
20231122,194100,125040610,5460,5460,5460,5460,0
20231122,194000,125040610,5460,5460,5460,5460,0
20231122,193900,125040610,5460,5460,5460,5460,0
20231122,193800,125040610,5460,5460,5460,5460,0
20231122,193700,125040610,5460,5460,5460,5460,0
20231122,193600,125040610,5460,5460,5460,5460,0
20231122,193500,125040610,5460,5460,5460,5460,0
20231122,193400,125040610,5460,5460,5460,5460,0
20231122,193300,125040610,5460,5460,5460,5460,0
20231122,193200,125040610,5460,5460,5460,5460,0
20231122,193100,125040610,5460,5460,5460,5460,0
20231122,193000,125040610,5460,5460,5460,5460,0
20231122,192900,125040610,5460,5460,5460,5460,0
20231122,192800,125040610,5460,5460,5460,5460,0
20231122,192700,125040610,5460,5460,5460,5460,0
20231122,192600,125040610,5460,5460,5460,5460,0
20231122,192500,125040610,5460,5460,5460,5460,0
20231122,192400,125040610,5460,5460,5460,5460,0
20231122,192300,125040610,5460,5460,5460,5460,0
20231122,192200,125040610,5460,5460,5460,5460,0
20231122,192100,125040610,5460,5460,5460,5460,0
20231122,192000,125040610,5460,5460,5460,5460,0
20231122,191900,125040610,5460,5460,5460,5460,0
20231122,191800,125040610,5460,5460,5460,5460,352
20231122,191700,125040610,5460,5460,5460,5460,0
20231122,191600,125040610,5460,5460,5460,5460,0
20231122,191500,125040610,5460,5460,5460,5460,0
20231122,191400,125040610,5460,5460,5460,5460,0
20231122,191300,125040610,5460,5460,5460,5460,0
20231122,191200,125040610,5460,5460,5460,5460,0
20231122,191100,125040610,5460,5460,5460,5460,0
20231122,191000,125040610,5460,5460,5460,5460,0
20231122,190900,125040610,5460,5460,5460,5460,0
20231122,190800,125040610,5460,5460,5460,5460,0
20231122,190700,125040610,5460,5460,5460,5460,0
20231122,190600,125040610,5460,5460,5460,5460,0
20231122,190500,125040610,5460,5460,5460,5460,0
20231122,190400,125040610,5460,5460,5460,5460,0
20231122,190300,125040610,5460,5460,5460,5460,0
20231122,190200,125040610,5460,5460,5460,5460,0
20231122,190100,125040610,5460,5460,5460,5460,0
20231122,190000,125040610,5460,5460,5460,5460,0
20231122,185900,125040610,5460,5460,5460,5460,0
20231122,185800,125040610,5460,5460,5460,5460,0
20231122,185700,125040610,5460,5460,5460,5460,0
20231122,185600,125040610,5460,5460,5460,5460,0
20231122,185500,125040610,5460,5460,5460,5460,0
20231122,185400,125040610,5460,5460,5460,5460,0
20231122,185300,125040610,5460,5460,5460,5460,0
20231122,185200,125040610,5460,5460,5460,5460,0
20231122,185100,125040610,5460,5460,5460,5460,0
20231122,185000,125040610,5460,5460,5460,5460,0
20231122,184900,125040610,5460,5460,5460,5460,0
20231122,184800,125040610,5460,5460,5460,5460,352
20231122,184700,125040610,5460,5460,5460,5460,0
20231122,184600,125040610,5460,5460,5460,5460,0
20231122,184500,125040610,5460,5460,5460,5460,0
20231122,184400,125040610,5460,5460,5460,5460,0
20231122,184300,125040610,5460,5460,5460,5460,0
20231122,184200,125040610,5460,5460,5460,5460,0
20231122,184100,125040610,5460,5460,5460,5460,0
20231122,184000,125040610,5460,5460,5460,5460,0
20231122,183900,125040610,5460,5460,5460,5460,0
20231122,183800,125040610,5460,5460,5460,5460,0
20231122,183700,125040610,5460,5460,5460,5460,0
20231122,183600,125040610,5460,5460,5460,5460,0
20231122,183500,125040610,5460,5460,5460,5460,0
20231122,183400,125040610,5460,5460,5460,5460,0
20231122,183300,125040610,5460,5460,5460,5460,0
20231122,183200,125040610,5460,5460,5460,5460,0
20231122,183100,125040610,5460,5460,5460,5460,0
20231122,183000,125040610,5460,5460,5460,5460,0
20231122,182900,125040610,5460,5460,5460,5460,0
20231122,182800,125040610,5460,5460,5460,5460,0
20231122,182700,125040610,5460,5460,5460,5460,0
20231122,182600,125040610,5460,5460,5460,5460,0
20231122,182500,125040610,5460,5460,5460,5460,0
20231122,182400,125040610,5460,5460,5460,5460,0
20231122,182300,125040610,5460,5460,5460,5460,0
20231122,182200,125040610,5460,5460,5460,5460,0
20231122,182100,125040610,5460,5460,5460,5460,0
20231122,182000,125040610,5460,5460,5460,5460,0
20231122,181900,125040610,5460,5460,5460,5460,0
20231122,181800,125040610,5460,5460,5460,5460,352
20231122,181700,125040610,5460,5460,5460,5460,0
20231122,181600,125040610,5460,5460,5460,5460,0
20231122,181500,125040610,5460,5460,5460,5460,0
20231122,181400,125040610,5460,5460,5460,5460,0
20231122,181300,125040610,5460,5460,5460,5460,0
20231122,181200,125040610,5460,5460,5460,5460,0
20231122,181100,125040610,5460,5460,5460,5460,0
20231122,181000,125040610,5460,5460,5460,5460,0
20231122,180900,125040610,5460,5460,5460,5460,0
20231122,180800,125040610,5460,5460,5460,5460,0
20231122,180700,125040610,5460,5460,5460,5460,0
20231122,180600,125040610,5460,5460,5460,5460,0
20231122,180500,125040610,5460,5460,5460,5460,0
20231122,180400,125040610,5460,5460,5460,5460,0
20231122,180300,125040610,5460,5460,5460,5460,0
20231122,180200,125040610,5460,5460,5460,5460,0
20231122,180100,125040610,5460,5460,5460,5460,0
20231122,180000,125040610,5460,5460,5460,5460,0
20231122,175900,125040610,5460,5460,5460,5460,0
20231122,175800,125040610,5460,5460,5460,5460,0
20231122,175700,125040610,5460,5460,5460,5460,0
20231122,175600,125040610,5460,5460,5460,5460,0
20231122,175500,125040610,5460,5460,5460,5460,0
20231122,175400,125040610,5460,5460,5460,5460,0
20231122,175300,125040610,5460,5460,5460,5460,0
20231122,175200,125040610,5460,5460,5460,5460,0
20231122,175100,125040610,5460,5460,5460,5460,0
20231122,175000,125040610,5460,5460,5460,5460,0
20231122,174900,125040610,5460,5460,5460,5460,0
20231122,174800,125040610,5460,5460,5460,5460,352
20231122,174700,125040610,5460,5460,5460,5460,0
20231122,174600,125040610,5460,5460,5460,5460,0
20231122,174500,125040610,5460,5460,5460,5460,0
20231122,174400,125040610,5460,5460,5460,5460,0
20231122,174300,125040610,5460,5460,5460,5460,0
20231122,174200,125040610,5460,5460,5460,5460,0
20231122,174100,125040610,5460,5460,5460,5460,0
20231122,174000,125040610,5460,5460,5460,5460,0
20231122,173900,125040610,5460,5460,5460,5460,0
20231122,173800,125040610,5460,5460,5460,5460,0
20231122,173700,125040610,5460,5460,5460,5460,0
20231122,173600,125040610,5460,5460,5460,5460,0
20231122,173500,125040610,5460,5460,5460,5460,0
20231122,173400,125040610,5460,5460,5460,5460,0
20231122,173300,125040610,5460,5460,5460,5460,0
20231122,173200,125040610,5460,5460,5460,5460,0
20231122,173100,125040610,5460,5460,5460,5460,0
20231122,173000,125040610,5460,5460,5460,5460,0
20231122,172900,125040610,5460,5460,5460,5460,0
20231122,172800,125040610,5460,5460,5460,5460,0
20231122,172700,125040610,5460,5460,5460,5460,0
20231122,172600,125040610,5460,5460,5460,5460,0
20231122,172500,125040610,5460,5460,5460,5460,0
20231122,172400,125040610,5460,5460,5460,5460,0
20231122,172300,125040610,5460,5460,5460,5460,0
20231122,172200,125040610,5460,5460,5460,5460,0
20231122,172100,125040610,5460,5460,5460,5460,0
20231122,172000,125040610,5460,5460,5460,5460,0
20231122,171900,125040610,5460,5460,5460,5460,0
20231122,171800,125040610,5460,5460,5460,5460,352
20231122,171700,125040610,5460,5460,5460,5460,0
20231122,171600,125040610,5460,5460,5460,5460,0
20231122,171500,125040610,5460,5460,5460,5460,0
20231122,171400,125040610,5460,5460,5460,5460,0
20231122,171300,125040610,5460,5460,5460,5460,0
20231122,171200,125040610,5460,5460,5460,5460,0
20231122,171100,125040610,5460,5460,5460,5460,0
20231122,171000,125040610,5460,5460,5460,5460,0
20231122,170900,125040610,5460,5460,5460,5460,0
20231122,170800,125040610,5460,5460,5460,5460,0
20231122,170700,125040610,5460,5460,5460,5460,0
20231122,170600,125040610,5460,5460,5460,5460,0
20231122,170500,125040610,5460,5460,5460,5460,0
20231122,170400,125040610,5460,5460,5460,5460,0
20231122,170300,125040610,5460,5460,5460,5460,0
20231122,170200,125040610,5460,5460,5460,5460,0
20231122,170100,125040610,5460,5460,5460,5460,0
20231122,170000,125040610,5460,5460,5460,5460,0
20231122,165900,125040610,5460,5460,5460,5460,0
20231122,165800,125040610,5460,5460,5460,5460,0
20231122,165700,125040610,5460,5460,5460,5460,0
20231122,165600,125040610,5460,5460,5460,5460,0
20231122,165500,125040610,5460,5460,5460,5460,0
20231122,165400,125040610,5460,5460,5460,5460,0
20231122,165300,125040610,5460,5460,5460,5460,0
20231122,165200,125040610,5460,5460,5460,5460,0
20231122,165100,125040610,5460,5460,5460,5460,0
20231122,165000,125040610,5460,5460,5460,5460,0
20231122,164900,125040610,5460,5460,5460,5460,0
20231122,164800,125040610,5460,5460,5460,5460,352
20231122,164700,125040610,5460,5460,5460,5460,0
20231122,164600,125040610,5460,5460,5460,5460,0
20231122,164500,125040610,5460,5460,5460,5460,0
20231122,164400,125040610,5460,5460,5460,5460,0
20231122,164300,125040610,5460,5460,5460,5460,0
20231122,164200,125040610,5460,5460,5460,5460,0
20231122,164100,125040610,5460,5460,5460,5460,0
20231122,164000,125040610,5460,5460,5460,5460,0
20231122,163900,125040610,5460,5460,5460,5460,0
20231122,163800,125040610,5460,5460,5460,5460,0
20231122,163700,125040610,5460,5460,5460,5460,0
20231122,163600,125040610,5460,5460,5460,5460,0
20231122,163500,125040610,5460,5460,5460,5460,0
20231122,163400,125040610,5460,5460,5460,5460,0
20231122,163300,125040610,5460,5460,5460,5460,0
20231122,163200,125040610,5460,5460,5460,5460,0
20231122,163100,125040610,5460,5460,5460,5460,0
20231122,163000,125040610,5460,5460,5460,5460,0
20231122,162900,125040610,5460,5460,5460,5460,0
20231122,162800,125040610,5460,5460,5460,5460,0
20231122,162700,125040610,5460,5460,5460,5460,0
20231122,162600,125040610,5460,5460,5460,5460,0
20231122,162500,125040610,5460,5460,5460,5460,0
20231122,162400,125040610,5460,5460,5460,5460,0
20231122,162300,125040610,5460,5460,5460,5460,0
20231122,162200,125040610,5460,5460,5460,5460,0
20231122,162100,125040610,5460,5460,5460,5460,0
20231122,162000,125040610,5460,5460,5460,5460,0
20231122,161900,125040610,5460,5460,5460,5460,0
20231122,161800,125040610,5460,5460,5460,5460,352
20231122,161700,125040610,5460,5460,5460,5460,0
20231122,161600,125040610,5460,5460,5460,5460,0
20231122,161500,125040610,5460,5460,5460,5460,0
20231122,161400,125040610,5460,5460,5460,5460,0
20231122,161300,125040610,5460,5460,5460,5460,0
20231122,161200,125040610,5460,5460,5460,5460,0
20231122,161100,125040610,5460,5460,5460,5460,0
20231122,161000,125040610,5460,5460,5460,5460,0
20231122,160900,125040610,5460,5460,5460,5460,0
20231122,160800,125040610,5460,5460,5460,5460,0
20231122,160700,125040610,5460,5460,5460,5460,0
20231122,160600,125040610,5460,5460,5460,5460,0
20231122,160500,125040610,5460,5460,5460,5460,0
20231122,160400,125040610,5460,5460,5460,5460,0
20231122,160300,125040610,5460,5460,5460,5460,0
20231122,160200,125040610,5460,5460,5460,5460,0
20231122,160100,125040610,5460,5460,5460,5460,0
20231122,160000,125040610,5460,5460,5460,5460,0
20231122,155900,125040610,5460,5460,5460,5460,0
20231122,155800,125040610,5460,5460,5460,5460,0
20231122,155700,125040610,5460,5460,5460,5460,0
20231122,155600,125040610,5460,5460,5460,5460,0
20231122,155500,125040610,5460,5460,5460,5460,0
20231122,155400,125040610,5460,5460,5460,5460,0
20231122,155300,125040610,5460,5460,5460,5460,0
20231122,155200,125040610,5460,5460,5460,5460,0
20231122,155100,125040610,5460,5460,5460,5460,0
20231122,155000,125040610,5460,5460,5460,5460,0
20231122,154900,125040610,5460,5460,5460,5460,0
20231122,154800,125040610,5460,5460,5460,5460,352
20231122,154700,125040610,5460,5460,5460,5460,0
20231122,154600,125040610,5460,5460,5460,5460,0
20231122,154500,125040610,5460,5460,5460,5460,0
20231122,154400,125040610,5460,5460,5460,5460,0
20231122,154300,125040610,5460,5460,5460,5460,0
20231122,154200,125040610,5460,5460,5460,5460,0
20231122,154100,125040610,5460,5460,5460,5460,0
20231122,154000,125040610,5460,5460,5460,5460,0
20231122,153900,125040610,5460,5460,5460,5460,0
20231122,153800,125040610,5460,5460,5460,5460,0
20231122,153700,125040610,5460,5460,5460,5460,0
20231122,153600,125040610,5460,5460,5460,5460,0
20231122,153500,125040610,5460,5460,5460,5460,0
20231122,153400,125040610,5460,5460,5460,5460,0
20231122,153300,125040610,5460,5460,5460,5460,0
20231122,153200,125040610,5460,5460,5460,5460,0
20231122,153100,125040610,5460,5460,5460,5460,0
20231122,153000,125040610,5460,5460,5460,5460,352
20231122,152900,123118690,5450,5450,5450,5450,0
20231122,152800,123118690,5450,5450,5450,5450,0
20231122,152700,123118690,5450,5450,5450,5450,0
20231122,152600,123118690,5450,5450,5450,5450,0
20231122,152500,123118690,5450,5450,5450,5450,0
20231122,152400,123118690,5450,5450,5450,5450,0
20231122,152300,123118690,5450,5450,5450,5450,0
20231122,152200,123118690,5450,5450,5450,5450,0
20231122,152100,123118690,5450,5450,5450,5450,0
20231122,152000,123118690,5450,5450,5450,5450,0
20231122,151900,123118690,5450,5420,5450,5420,400
20231122,151800,120950660,5450,5450,5450,5450,1
20231122,151700,120945210,5420,5420,5450,5420,18
20231122,151600,120847620,5420,5420,5420,5420,3
20231122,151500,120831360,5420,5420,5420,5420,19
20231122,151400,120728380,5450,5450,5450,5450,0
20231122,151300,120728380,5450,5450,5450,5450,0
20231122,151200,120728380,5450,5420,5450,5420,140
20231122,151100,119968580,5430,5430,5430,5430,0
20231122,151000,119968580,5430,5430,5430,5430,4
20231122,150900,119946860,5430,5430,5430,5430,0
20231122,150800,119946860,5430,5430,5430,5430,500
20231122,150700,117231860,5430,5430,5430,5430,0
20231122,150600,117231860,5430,5430,5430,5430,55
20231122,150500,116933210,5430,5430,5430,5430,0
20231122,150400,116933210,5430,5430,5430,5430,0
20231122,150300,116933210,5430,5430,5430,5430,0
20231122,150200,116933210,5430,5430,5430,5430,15
20231122,150100,116851760,5430,5430,5430,5430,0
20231122,150000,116851760,5430,5440,5440,5430,639
20231122,145900,113381870,5450,5450,5450,5450,0
20231122,145800,113381870,5450,5450,5450,5450,2
20231122,145700,113370970,5450,5450,5450,5450,1
20231122,145600,113365520,5450,5450,5450,5450,0
20231122,145500,113365520,5450,5450,5450,5450,0
20231122,145400,113365520,5450,5450,5450,5450,9
20231122,145300,113316470,5450,5450,5450,5450,0
20231122,145200,113316470,5450,5450,5450,5450,0
20231122,145100,113316470,5450,5450,5450,5450,2
20231122,145000,113305570,5440,5440,5440,5440,0
20231122,144900,113305570,5440,5440,5440,5440,0
20231122,144800,113305570,5440,5440,5440,5440,0
20231122,144700,113305570,5440,5440,5440,5440,0
20231122,144600,113305570,5440,5440,5440,5440,0
20231122,144500,113305570,5440,5440,5440,5440,0
20231122,144400,113305570,5440,5430,5440,5430,506
20231122,144300,110555930,5440,5440,5440,5440,150
20231122,144200,109739930,5450,5450,5450,5450,0
20231122,144100,109739930,5450,5450,5450,5450,0
20231122,144000,109739930,5450,5450,5450,5450,0
20231122,143900,109739930,5450,5450,5450,5450,0
20231122,143800,109739930,5450,5450,5450,5450,2
20231122,143700,109729030,5450,5450,5450,5450,1
20231122,143600,109723580,5440,5440,5440,5440,0
20231122,143500,109723580,5440,5440,5440,5440,0
20231122,143400,109723580,5440,5440,5440,5440,0
20231122,143300,109723580,5440,5440,5440,5440,0
20231122,143200,109723580,5440,5440,5440,5440,0
20231122,143100,109723580,5440,5440,5440,5440,0
20231122,143000,109723580,5440,5440,5440,5440,114
20231122,142900,109103420,5440,5440,5440,5440,0
20231122,142800,109103420,5440,5440,5440,5440,3
20231122,142700,109087100,5440,5440,5440,5440,2
20231122,142600,109076220,5440,5440,5440,5440,404
20231122,142500,106878460,5440,5440,5440,5440,0
20231122,142400,106878460,5440,5440,5440,5440,1148
20231122,142300,100633340,5440,5440,5440,5440,0
20231122,142200,100633340,5440,5440,5440,5440,0
20231122,142100,100633340,5440,5440,5440,5440,56
20231122,142000,100328700,5450,5450,5450,5450,0
20231122,141900,100328700,5450,5450,5450,5450,0
20231122,141800,100328700,5450,5450,5450,5450,3
20231122,141700,100312350,5450,5450,5450,5450,0
20231122,141600,100312350,5450,5450,5450,5450,0
20231122,141500,100312350,5450,5450,5450,5450,0
20231122,141400,100312350,5450,5450,5450,5450,0
20231122,141300,100312350,5450,5450,5450,5450,0
20231122,141200,100312350,5450,5450,5450,5450,0
20231122,141100,100312350,5450,5450,5450,5450,0
20231122,141000,100312350,5450,5450,5450,5450,0
20231122,140900,100312350,5450,5450,5450,5450,0
20231122,140800,100312350,5450,5450,5450,5450,6
20231122,140700,100279650,5450,5440,5450,5440,102
20231122,140600,99724750,5440,5440,5440,5440,0
20231122,140500,99724750,5440,5440,5440,5440,0
20231122,140400,99724750,5440,5440,5440,5440,0
20231122,140300,99724750,5440,5440,5440,5440,0
20231122,140200,99724750,5440,5440,5440,5440,0
20231122,140100,99724750,5440,5440,5440,5440,0
20231122,140000,99724750,5440,5440,5440,5440,0
20231122,135900,99724750,5440,5440,5440,5440,0
20231122,135800,99724750,5440,5440,5440,5440,0
20231122,135700,99724750,5440,5440,5440,5440,153
20231122,135600,98892430,5430,5430,5430,5430,0
20231122,135500,98892430,5430,5430,5430,5430,0
20231122,135400,98892430,5430,5430,5430,5430,55
20231122,135300,98593780,5440,5440,5440,5440,0
20231122,135200,98593780,5440,5440,5440,5440,0
20231122,135100,98593780,5440,5440,5440,5440,0
20231122,135000,98593780,5440,5440,5440,5440,1
20231122,134900,98588340,5440,5440,5440,5440,0
20231122,134800,98588340,5440,5440,5440,5440,4
20231122,134700,98566580,5430,5430,5430,5430,0
20231122,134600,98566580,5430,5430,5430,5430,0
20231122,134500,98566580,5430,5430,5430,5430,0
20231122,134400,98566580,5430,5430,5430,5430,0
20231122,134300,98566580,5430,5430,5430,5430,18
20231122,134200,98468840,5430,5430,5430,5430,0
20231122,134100,98468840,5430,5430,5430,5430,0
20231122,134000,98468840,5430,5430,5430,5430,0
20231122,133900,98468840,5430,5430,5430,5430,0
20231122,133800,98468840,5430,5430,5430,5430,64
20231122,133700,98121320,5430,5430,5430,5430,0
20231122,133600,98121320,5430,5430,5430,5430,0
20231122,133500,98121320,5430,5430,5430,5430,0
20231122,133400,98121320,5430,5430,5430,5430,600
20231122,133300,94863320,5430,5440,5440,5430,115
20231122,133200,94238720,5440,5440,5440,5440,0
20231122,133100,94238720,5440,5440,5440,5440,0
20231122,133000,94238720,5440,5440,5440,5440,0
20231122,132900,94238720,5440,5440,5440,5440,0
20231122,132800,94238720,5440,5440,5440,5440,0
20231122,132700,94238720,5440,5440,5440,5440,0
20231122,132600,94238720,5440,5440,5440,5440,0
20231122,132500,94238720,5440,5440,5440,5440,0
20231122,132400,94238720,5440,5440,5440,5440,0
20231122,132300,94238720,5440,5440,5440,5440,57
20231122,132200,93928640,5440,5440,5440,5440,0
20231122,132100,93928640,5440,5440,5440,5440,0
20231122,132000,93928640,5440,5440,5440,5440,0
20231122,131900,93928640,5440,5440,5440,5440,0
20231122,131800,93928640,5440,5440,5440,5440,0
20231122,131700,93928640,5440,5440,5440,5440,0
20231122,131600,93928640,5440,5440,5440,5440,19
20231122,131500,93825280,5460,5450,5460,5450,2
20231122,131400,93814370,5450,5450,5450,5450,0
20231122,131300,93814370,5450,5450,5450,5450,0
20231122,131200,93814370,5450,5450,5450,5450,0
20231122,131100,93814370,5450,5450,5450,5450,0
20231122,131000,93814370,5450,5450,5450,5450,0
20231122,130900,93814370,5450,5450,5450,5450,0
20231122,130800,93814370,5450,5450,5450,5450,2
20231122,130700,93803470,5460,5460,5460,5460,0
20231122,130600,93803470,5460,5460,5460,5460,0
20231122,130500,93803470,5460,5460,5460,5460,0
20231122,130400,93803470,5460,5460,5460,5460,0
20231122,130300,93803470,5460,5460,5460,5460,0
20231122,130200,93803470,5460,5460,5460,5460,0
20231122,130100,93803470,5460,5460,5460,5460,0
20231122,130000,93803470,5460,5460,5460,5460,0
20231122,125900,93803470,5460,5460,5460,5460,0
20231122,125800,93803470,5460,5460,5460,5460,35
20231122,125700,93612370,5460,5460,5460,5460,497
20231122,125600,90898750,5460,5460,5460,5460,167
20231122,125500,89986930,5450,5450,5450,5450,3
20231122,125400,89970580,5440,5440,5440,5440,58
20231122,125300,89655060,5450,5450,5450,5450,0
20231122,125200,89655060,5450,5450,5450,5450,0
20231122,125100,89655060,5450,5450,5450,5450,0
20231122,125000,89655060,5450,5450,5450,5450,0
20231122,124900,89655060,5450,5450,5450,5450,50
20231122,124800,89382560,5450,5440,5450,5440,43
20231122,124700,89148610,5440,5440,5440,5440,0
20231122,124600,89148610,5440,5440,5440,5440,0
20231122,124500,89148610,5440,5440,5440,5440,0
20231122,124400,89148610,5440,5440,5440,5440,0
20231122,124300,89148610,5440,5440,5440,5440,0
20231122,124200,89148610,5440,5440,5440,5440,2
20231122,124100,89137730,5440,5440,5440,5440,34
20231122,124000,88952770,5440,5440,5440,5440,8
20231122,123900,88909250,5440,5440,5440,5440,0
20231122,123800,88909250,5440,5440,5440,5440,2
20231122,123700,88898370,5440,5440,5440,5440,0
20231122,123600,88898370,5440,5440,5440,5440,20
20231122,123500,88789570,5440,5440,5440,5440,0
20231122,123400,88789570,5440,5440,5440,5440,30
20231122,123300,88626370,5440,5440,5440,5440,4
20231122,123200,88604610,5440,5440,5440,5440,0
20231122,123100,88604610,5440,5440,5440,5440,64
20231122,123000,88256450,5440,5440,5440,5440,0
20231122,122900,88256450,5440,5440,5440,5440,0
20231122,122800,88256450,5440,5440,5440,5440,0
20231122,122700,88256450,5440,5440,5440,5440,0
20231122,122600,88256450,5440,5440,5440,5440,0
20231122,122500,88256450,5440,5440,5440,5440,218
20231122,122400,87070530,5440,5440,5440,5440,5
20231122,122300,87043330,5430,5430,5430,5430,76
20231122,122200,86630650,5430,5430,5430,5430,2
20231122,122100,86619790,5430,5430,5430,5430,0
20231122,122000,86619790,5430,5430,5430,5430,0
20231122,121900,86619790,5430,5430,5430,5430,0
20231122,121800,86619790,5430,5430,5430,5430,0
20231122,121700,86619790,5430,5430,5430,5430,0
20231122,121600,86619790,5430,5430,5430,5430,0
20231122,121500,86619790,5430,5430,5430,5430,0
20231122,121400,86619790,5430,5430,5430,5430,0
20231122,121300,86619790,5430,5430,5430,5430,0
20231122,121200,86619790,5430,5430,5430,5430,46
20231122,121100,86370010,5430,5430,5430,5430,0
20231122,121000,86370010,5430,5430,5430,5430,0
20231122,120900,86370010,5430,5430,5430,5430,56
20231122,120800,86065930,5440,5440,5440,5440,1
20231122,120700,86060490,5440,5440,5440,5440,0
20231122,120600,86060490,5440,5440,5440,5440,0
20231122,120500,86060490,5440,5440,5440,5440,0
20231122,120400,86060490,5440,5440,5440,5440,18
20231122,120300,85962570,5460,5460,5460,5460,0
20231122,120200,85962570,5460,5460,5460,5460,0
20231122,120100,85962570,5460,5460,5460,5460,0
20231122,120000,85962570,5460,5460,5460,5460,0
20231122,115900,85962570,5460,5460,5460,5460,0
20231122,115800,85962570,5460,5460,5460,5460,2
20231122,115700,85951650,5470,5470,5470,5470,0
20231122,115600,85951650,5470,5470,5470,5470,0
20231122,115500,85951650,5470,5470,5470,5470,0
20231122,115400,85951650,5470,5470,5470,5470,0
20231122,115300,85951650,5470,5470,5470,5470,0
20231122,115200,85951650,5470,5470,5470,5470,0
20231122,115100,85951650,5470,5470,5470,5470,3
20231122,115000,85935240,5450,5450,5450,5450,3
20231122,114900,85918890,5450,5450,5450,5450,0
20231122,114800,85918890,5450,5450,5450,5450,0
20231122,114700,85918890,5450,5450,5450,5450,2
20231122,114600,85907990,5500,5500,5500,5500,0
20231122,114500,85907990,5500,5500,5500,5500,1
20231122,114400,85902490,5490,5490,5490,5490,826
20231122,114300,81367750,5500,5500,5500,5500,0
20231122,114200,81367750,5500,5490,5500,5490,4
20231122,114100,81345780,5510,5460,5510,5460,335
20231122,114000,79514460,5460,5460,5460,5460,400
20231122,113900,77330460,5460,5450,5460,5450,55
20231122,113800,77030670,5450,5450,5450,5450,225
20231122,113700,75804420,5450,5450,5450,5450,1818
20231122,113600,65896320,5450,5440,5450,5440,2080
20231122,113500,54578200,5430,5430,5430,5430,0
20231122,113400,54578200,5430,5430,5430,5430,18
20231122,113300,54480460,5430,5430,5430,5430,0
20231122,113200,54480460,5430,5430,5430,5430,3
20231122,113100,54464170,5430,5430,5430,5430,0
20231122,113000,54464170,5430,5430,5430,5430,0
20231122,112900,54464170,5430,5430,5430,5430,0
20231122,112800,54464170,5430,5430,5430,5430,3
20231122,112700,54447880,5430,5430,5430,5430,0
20231122,112600,54447880,5430,5430,5430,5430,0
20231122,112500,54447880,5430,5430,5430,5430,71
20231122,112400,54062350,5430,5430,5430,5430,311
20231122,112300,52373620,5430,5430,5430,5430,0
20231122,112200,52373620,5430,5430,5430,5430,2
20231122,112100,52362760,5430,5430,5430,5430,147
20231122,112000,51564550,5440,5440,5440,5440,0
20231122,111900,51564550,5440,5440,5440,5440,0
20231122,111800,51564550,5440,5440,5440,5440,1
20231122,111700,51559110,5430,5430,5430,5430,0
20231122,111600,51559110,5430,5430,5430,5430,25
20231122,111500,51423360,5430,5430,5430,5430,0
20231122,111400,51423360,5430,5430,5430,5430,0
20231122,111300,51423360,5430,5430,5430,5430,10
20231122,111200,51369060,5430,5430,5430,5430,0
20231122,111100,51369060,5430,5430,5430,5430,0
20231122,111000,51369060,5430,5430,5430,5430,0
20231122,110900,51369060,5430,5430,5430,5430,2
20231122,110800,51358200,5430,5430,5430,5430,3
20231122,110700,51341910,5430,5430,5430,5420,210
20231122,110600,50201710,5430,5430,5430,5430,0
20231122,110500,50201710,5430,5430,5430,5430,0
20231122,110400,50201710,5430,5430,5430,5430,0
20231122,110300,50201710,5430,5430,5430,5430,0
20231122,110200,50201710,5430,5430,5430,5430,0
20231122,110100,50201710,5430,5430,5430,5430,7
20231122,110000,50163700,5420,5420,5420,5420,0
20231122,105900,50163700,5420,5420,5420,5420,0
20231122,105800,50163700,5420,5420,5420,5420,0
20231122,105700,50163700,5420,5420,5420,5420,0
20231122,105600,50163700,5420,5420,5420,5420,0
20231122,105500,50163700,5420,5420,5420,5420,0
20231122,105400,50163700,5420,5420,5420,5420,0
20231122,105300,50163700,5420,5420,5420,5420,0
20231122,105200,50163700,5420,5420,5420,5420,2
20231122,105100,50152860,5420,5420,5420,5420,0
20231122,105000,50152860,5420,5420,5420,5420,0
20231122,104900,50152860,5420,5420,5420,5420,0
20231122,104800,50152860,5420,5420,5420,5420,0
20231122,104700,50152860,5420,5420,5420,5420,0
20231122,104600,50152860,5420,5420,5420,5420,0
20231122,104500,50152860,5420,5420,5420,5420,0
20231122,104400,50152860,5420,5420,5420,5420,0
20231122,104300,50152860,5420,5420,5420,5420,1
20231122,104200,50147440,5420,5420,5420,5420,9
20231122,104100,50098660,5420,5420,5420,5420,2007
20231122,104000,39220720,5420,5420,5420,5420,0
20231122,103900,39220720,5420,5420,5420,5420,27
20231122,103800,39074380,5430,5430,5430,5430,3
20231122,103700,39058090,5430,5430,5430,5430,0
20231122,103600,39058090,5430,5430,5430,5430,0
20231122,103500,39058090,5430,5430,5430,5430,0
20231122,103400,39058090,5430,5430,5430,5430,33
20231122,103300,38878900,5440,5440,5440,5440,0
20231122,103200,38878900,5440,5440,5440,5440,0
20231122,103100,38878900,5440,5440,5440,5440,0
20231122,103000,38878900,5440,5440,5440,5440,0
20231122,102900,38878900,5440,5440,5440,5440,0
20231122,102800,38878900,5440,5440,5440,5440,2
20231122,102700,38868020,5440,5440,5440,5440,0
20231122,102600,38868020,5440,5440,5440,5440,0
20231122,102500,38868020,5440,5440,5440,5440,0
20231122,102400,38868020,5440,5440,5440,5440,91
20231122,102300,38372980,5440,5440,5440,5440,0
20231122,102200,38372980,5440,5440,5440,5440,0
20231122,102100,38372980,5440,5440,5440,5440,0
20231122,102000,38372980,5440,5440,5440,5440,0
20231122,101900,38372980,5440,5440,5440,5440,0
20231122,101800,38372980,5440,5440,5440,5440,3
20231122,101700,38356660,5440,5440,5440,5440,1
20231122,101600,38351220,5440,5440,5440,5440,0
20231122,101500,38351220,5440,5440,5440,5440,0
20231122,101400,38351220,5440,5440,5440,5440,0
20231122,101300,38351220,5440,5440,5440,5440,0
20231122,101200,38351220,5440,5440,5440,5440,0
20231122,101100,38351220,5440,5440,5440,5440,19
20231122,101000,38247860,5430,5430,5430,5430,81
20231122,100900,37808030,5430,5430,5430,5430,0
20231122,100800,37808030,5430,5430,5430,5430,3
20231122,100700,37791740,5420,5420,5420,5420,0
20231122,100600,37791740,5420,5420,5420,5420,0
20231122,100500,37791740,5420,5420,5420,5420,0
20231122,100400,37791740,5420,5420,5420,5420,0
20231122,100300,37791740,5420,5420,5420,5420,0
20231122,100200,37791740,5420,5420,5420,5420,2
20231122,100100,37780900,5430,5430,5430,5430,0
20231122,100000,37780900,5430,5430,5430,5430,0
20231122,095900,37780900,5430,5430,5430,5430,1
20231122,095800,37775470,5430,5430,5430,5430,4
20231122,095700,37753750,5430,5430,5430,5430,0
20231122,095600,37753750,5430,5430,5430,5430,0
20231122,095500,37753750,5430,5430,5430,5430,0
20231122,095400,37753750,5430,5430,5430,5430,0
20231122,095300,37753750,5430,5430,5430,5430,0
20231122,095200,37753750,5430,5430,5430,5430,1
20231122,095100,37748320,5430,5430,5430,5430,0
20231122,095000,37748320,5430,5430,5430,5430,0
20231122,094900,37748320,5430,5430,5430,5430,0
20231122,094800,37748320,5430,5430,5430,5430,0
20231122,094700,37748320,5430,5430,5430,5430,0
20231122,094600,37748320,5430,5430,5430,5430,0
20231122,094500,37748320,5430,5430,5430,5430,0
20231122,094400,37748320,5430,5430,5430,5430,200
20231122,094300,36662320,5430,5430,5430,5430,0
20231122,094200,36662320,5430,5430,5430,5430,0
20231122,094100,36662320,5430,5430,5430,5430,0
20231122,094000,36662320,5430,5430,5430,5430,0
20231122,093900,36662320,5430,5430,5430,5430,2
20231122,093800,36651460,5430,5430,5430,5430,6
20231122,093700,36618880,5440,5440,5440,5440,0
20231122,093600,36618880,5440,5440,5440,5440,0
20231122,093500,36618880,5440,5410,5440,5410,5000
20231122,093400,9419510,5410,5410,5410,5410,0
20231122,093300,9419510,5410,5410,5410,5410,3
20231122,093200,9403280,5400,5400,5400,5400,3
20231122,093100,9387080,5410,5410,5410,5410,1
20231122,093000,9381670,5400,5400,5400,5400,0
20231122,092900,9381670,5400,5400,5400,5400,0
20231122,092800,9381670,5400,5400,5400,5400,250
20231122,092700,8031670,5410,5410,5410,5410,20
20231122,092600,7923470,5400,5400,5400,5400,4
20231122,092500,7901870,5410,5410,5410,5410,0
20231122,092400,7901870,5410,5410,5410,5410,0
20231122,092300,7901870,5410,5410,5410,5410,5
20231122,092200,7874820,5410,5410,5410,5410,0
20231122,092100,7874820,5410,5400,5410,5400,686
20231122,092000,4170410,5410,5410,5410,5410,338
20231122,091900,2341830,5410,5410,5410,5410,5
20231122,091800,2314780,5410,5410,5410,5410,16
20231122,091700,2228220,5410,5410,5410,5410,64
20231122,091600,1881980,5410,5410,5410,5410,0
20231122,091500,1881980,5410,5410,5410,5410,81
20231122,091400,1443770,5420,5420,5420,5420,26
20231122,091300,1302850,5440,5440,5440,5440,0
20231122,091200,1302850,5440,5440,5440,5440,0
20231122,091100,1302850,5440,5440,5440,5440,0
20231122,091000,1302850,5440,5420,5440,5420,120
20231122,090900,652420,5420,5440,5440,5420,13
20231122,090800,581940,5440,5430,5440,5430,2
20231122,090700,571070,5440,5430,5440,5430,30
20231122,090600,407970,5430,5430,5430,5430,1
20231122,090500,402540,5430,5430,5430,5430,0
20231122,090400,402540,5430,5430,5430,5430,0
20231122,090300,402540,5430,5430,5430,5430,0
20231122,090200,402540,5430,5430,5430,5430,0
20231122,090100,402540,5430,5430,5430,5430,2
20231122,090000,391680,5440,5440,5440,5440,72