KissMeData/260930/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,203100,44111390,5460,5460,5460,5460,131
20231122,203000,44111390,5460,5460,5460,5460,0
20231122,202900,44111390,5460,5460,5460,5460,0
20231122,202800,44111390,5460,5460,5460,5460,0
20231122,202700,44111390,5460,5460,5460,5460,0
20231122,202600,44111390,5460,5460,5460,5460,0
20231122,202500,44111390,5460,5460,5460,5460,0
20231122,202400,44111390,5460,5460,5460,5460,0
20231122,202300,44111390,5460,5460,5460,5460,0
20231122,202200,44111390,5460,5460,5460,5460,0
20231122,202100,44111390,5460,5460,5460,5460,0
20231122,202000,44111390,5460,5460,5460,5460,0
20231122,201900,44111390,5460,5460,5460,5460,0
20231122,201800,44111390,5460,5460,5460,5460,0
20231122,201700,44111390,5460,5460,5460,5460,0
20231122,201600,44111390,5460,5460,5460,5460,0
20231122,201500,44111390,5460,5460,5460,5460,0
20231122,201400,44111390,5460,5460,5460,5460,0
20231122,201300,44111390,5460,5460,5460,5460,0
20231122,201200,44111390,5460,5460,5460,5460,0
20231122,201100,44111390,5460,5460,5460,5460,0
20231122,201000,44111390,5460,5460,5460,5460,0
20231122,200900,44111390,5460,5460,5460,5460,0
20231122,200800,44111390,5460,5460,5460,5460,0
20231122,200700,44111390,5460,5460,5460,5460,0
20231122,200600,44111390,5460,5460,5460,5460,0
20231122,200500,44111390,5460,5460,5460,5460,0
20231122,200400,44111390,5460,5460,5460,5460,0
20231122,200300,44111390,5460,5460,5460,5460,0
20231122,200200,44111390,5460,5460,5460,5460,0
20231122,200100,44111390,5460,5460,5460,5460,131
20231122,200000,44111390,5460,5460,5460,5460,0
20231122,195900,44111390,5460,5460,5460,5460,0
20231122,195800,44111390,5460,5460,5460,5460,0
20231122,195700,44111390,5460,5460,5460,5460,0
20231122,195600,44111390,5460,5460,5460,5460,0
20231122,195500,44111390,5460,5460,5460,5460,0
20231122,195400,44111390,5460,5460,5460,5460,0
20231122,195300,44111390,5460,5460,5460,5460,0
20231122,195200,44111390,5460,5460,5460,5460,0
20231122,195100,44111390,5460,5460,5460,5460,0
20231122,195000,44111390,5460,5460,5460,5460,0
20231122,194900,44111390,5460,5460,5460,5460,0
20231122,194800,44111390,5460,5460,5460,5460,0
20231122,194700,44111390,5460,5460,5460,5460,0
20231122,194600,44111390,5460,5460,5460,5460,0
20231122,194500,44111390,5460,5460,5460,5460,0
20231122,194400,44111390,5460,5460,5460,5460,0
20231122,194300,44111390,5460,5460,5460,5460,0
20231122,194200,44111390,5460,5460,5460,5460,0
20231122,194100,44111390,5460,5460,5460,5460,0
20231122,194000,44111390,5460,5460,5460,5460,0
20231122,193900,44111390,5460,5460,5460,5460,0
20231122,193800,44111390,5460,5460,5460,5460,0
20231122,193700,44111390,5460,5460,5460,5460,0
20231122,193600,44111390,5460,5460,5460,5460,0
20231122,193500,44111390,5460,5460,5460,5460,0
20231122,193400,44111390,5460,5460,5460,5460,0
20231122,193300,44111390,5460,5460,5460,5460,0
20231122,193200,44111390,5460,5460,5460,5460,0
20231122,193100,44111390,5460,5460,5460,5460,131
20231122,193000,44111390,5460,5460,5460,5460,0
20231122,192900,44111390,5460,5460,5460,5460,0
20231122,192800,44111390,5460,5460,5460,5460,0
20231122,192700,44111390,5460,5460,5460,5460,0
20231122,192600,44111390,5460,5460,5460,5460,0
20231122,192500,44111390,5460,5460,5460,5460,0
20231122,192400,44111390,5460,5460,5460,5460,0
20231122,192300,44111390,5460,5460,5460,5460,0
20231122,192200,44111390,5460,5460,5460,5460,0
20231122,192100,44111390,5460,5460,5460,5460,0
20231122,192000,44111390,5460,5460,5460,5460,0
20231122,191900,44111390,5460,5460,5460,5460,0
20231122,191800,44111390,5460,5460,5460,5460,0
20231122,191700,44111390,5460,5460,5460,5460,0
20231122,191600,44111390,5460,5460,5460,5460,0
20231122,191500,44111390,5460,5460,5460,5460,0
20231122,191400,44111390,5460,5460,5460,5460,0
20231122,191300,44111390,5460,5460,5460,5460,0
20231122,191200,44111390,5460,5460,5460,5460,0
20231122,191100,44111390,5460,5460,5460,5460,0
20231122,191000,44111390,5460,5460,5460,5460,0
20231122,190900,44111390,5460,5460,5460,5460,0
20231122,190800,44111390,5460,5460,5460,5460,0
20231122,190700,44111390,5460,5460,5460,5460,0
20231122,190600,44111390,5460,5460,5460,5460,0
20231122,190500,44111390,5460,5460,5460,5460,0
20231122,190400,44111390,5460,5460,5460,5460,0
20231122,190300,44111390,5460,5460,5460,5460,0
20231122,190200,44111390,5460,5460,5460,5460,0
20231122,190100,44111390,5460,5460,5460,5460,131
20231122,190000,44111390,5460,5460,5460,5460,0
20231122,185900,44111390,5460,5460,5460,5460,0
20231122,185800,44111390,5460,5460,5460,5460,0
20231122,185700,44111390,5460,5460,5460,5460,0
20231122,185600,44111390,5460,5460,5460,5460,0
20231122,185500,44111390,5460,5460,5460,5460,0
20231122,185400,44111390,5460,5460,5460,5460,0
20231122,185300,44111390,5460,5460,5460,5460,0
20231122,185200,44111390,5460,5460,5460,5460,0
20231122,185100,44111390,5460,5460,5460,5460,0
20231122,185000,44111390,5460,5460,5460,5460,0
20231122,184900,44111390,5460,5460,5460,5460,0
20231122,184800,44111390,5460,5460,5460,5460,0
20231122,184700,44111390,5460,5460,5460,5460,0
20231122,184600,44111390,5460,5460,5460,5460,0
20231122,184500,44111390,5460,5460,5460,5460,0
20231122,184400,44111390,5460,5460,5460,5460,0
20231122,184300,44111390,5460,5460,5460,5460,0
20231122,184200,44111390,5460,5460,5460,5460,0
20231122,184100,44111390,5460,5460,5460,5460,0
20231122,184000,44111390,5460,5460,5460,5460,0
20231122,183900,44111390,5460,5460,5460,5460,0
20231122,183800,44111390,5460,5460,5460,5460,0
20231122,183700,44111390,5460,5460,5460,5460,0
20231122,183600,44111390,5460,5460,5460,5460,0
20231122,183500,44111390,5460,5460,5460,5460,0
20231122,183400,44111390,5460,5460,5460,5460,0
20231122,183300,44111390,5460,5460,5460,5460,0
20231122,183200,44111390,5460,5460,5460,5460,0
20231122,183100,44111390,5460,5460,5460,5460,131
20231122,183000,44111390,5460,5460,5460,5460,0
20231122,182900,44111390,5460,5460,5460,5460,0
20231122,182800,44111390,5460,5460,5460,5460,0
20231122,182700,44111390,5460,5460,5460,5460,0
20231122,182600,44111390,5460,5460,5460,5460,0
20231122,182500,44111390,5460,5460,5460,5460,0
20231122,182400,44111390,5460,5460,5460,5460,0
20231122,182300,44111390,5460,5460,5460,5460,0
20231122,182200,44111390,5460,5460,5460,5460,0
20231122,182100,44111390,5460,5460,5460,5460,0
20231122,182000,44111390,5460,5460,5460,5460,0
20231122,181900,44111390,5460,5460,5460,5460,0
20231122,181800,44111390,5460,5460,5460,5460,0
20231122,181700,44111390,5460,5460,5460,5460,0
20231122,181600,44111390,5460,5460,5460,5460,0
20231122,181500,44111390,5460,5460,5460,5460,0
20231122,181400,44111390,5460,5460,5460,5460,0
20231122,181300,44111390,5460,5460,5460,5460,0
20231122,181200,44111390,5460,5460,5460,5460,0
20231122,181100,44111390,5460,5460,5460,5460,0
20231122,181000,44111390,5460,5460,5460,5460,0
20231122,180900,44111390,5460,5460,5460,5460,0
20231122,180800,44111390,5460,5460,5460,5460,0
20231122,180700,44111390,5460,5460,5460,5460,0
20231122,180600,44111390,5460,5460,5460,5460,0
20231122,180500,44111390,5460,5460,5460,5460,0
20231122,180400,44111390,5460,5460,5460,5460,0
20231122,180300,44111390,5460,5460,5460,5460,0
20231122,180200,44111390,5460,5460,5460,5460,0
20231122,180100,44111390,5460,5460,5460,5460,131
20231122,180000,44111390,5460,5460,5460,5460,0
20231122,175900,44111390,5460,5460,5460,5460,0
20231122,175800,44111390,5460,5460,5460,5460,0
20231122,175700,44111390,5460,5460,5460,5460,0
20231122,175600,44111390,5460,5460,5460,5460,0
20231122,175500,44111390,5460,5460,5460,5460,0
20231122,175400,44111390,5460,5460,5460,5460,0
20231122,175300,44111390,5460,5460,5460,5460,0
20231122,175200,44111390,5460,5460,5460,5460,0
20231122,175100,44111390,5460,5460,5460,5460,0
20231122,175000,44111390,5460,5460,5460,5460,0
20231122,174900,44111390,5460,5460,5460,5460,0
20231122,174800,44111390,5460,5460,5460,5460,0
20231122,174700,44111390,5460,5460,5460,5460,0
20231122,174600,44111390,5460,5460,5460,5460,0
20231122,174500,44111390,5460,5460,5460,5460,0
20231122,174400,44111390,5460,5460,5460,5460,0
20231122,174300,44111390,5460,5460,5460,5460,0
20231122,174200,44111390,5460,5460,5460,5460,0
20231122,174100,44111390,5460,5460,5460,5460,0
20231122,174000,44111390,5460,5460,5460,5460,0
20231122,173900,44111390,5460,5460,5460,5460,0
20231122,173800,44111390,5460,5460,5460,5460,0
20231122,173700,44111390,5460,5460,5460,5460,0
20231122,173600,44111390,5460,5460,5460,5460,0
20231122,173500,44111390,5460,5460,5460,5460,0
20231122,173400,44111390,5460,5460,5460,5460,0
20231122,173300,44111390,5460,5460,5460,5460,0
20231122,173200,44111390,5460,5460,5460,5460,0
20231122,173100,44111390,5460,5460,5460,5460,131
20231122,173000,44111390,5460,5460,5460,5460,0
20231122,172900,44111390,5460,5460,5460,5460,0
20231122,172800,44111390,5460,5460,5460,5460,0
20231122,172700,44111390,5460,5460,5460,5460,0
20231122,172600,44111390,5460,5460,5460,5460,0
20231122,172500,44111390,5460,5460,5460,5460,0
20231122,172400,44111390,5460,5460,5460,5460,0
20231122,172300,44111390,5460,5460,5460,5460,0
20231122,172200,44111390,5460,5460,5460,5460,0
20231122,172100,44111390,5460,5460,5460,5460,0
20231122,172000,44111390,5460,5460,5460,5460,0
20231122,171900,44111390,5460,5460,5460,5460,0
20231122,171800,44111390,5460,5460,5460,5460,0
20231122,171700,44111390,5460,5460,5460,5460,0
20231122,171600,44111390,5460,5460,5460,5460,0
20231122,171500,44111390,5460,5460,5460,5460,0
20231122,171400,44111390,5460,5460,5460,5460,0
20231122,171300,44111390,5460,5460,5460,5460,0
20231122,171200,44111390,5460,5460,5460,5460,0
20231122,171100,44111390,5460,5460,5460,5460,0
20231122,171000,44111390,5460,5460,5460,5460,0
20231122,170900,44111390,5460,5460,5460,5460,0
20231122,170800,44111390,5460,5460,5460,5460,0
20231122,170700,44111390,5460,5460,5460,5460,0
20231122,170600,44111390,5460,5460,5460,5460,0
20231122,170500,44111390,5460,5460,5460,5460,0
20231122,170400,44111390,5460,5460,5460,5460,0
20231122,170300,44111390,5460,5460,5460,5460,0
20231122,170200,44111390,5460,5460,5460,5460,0
20231122,170100,44111390,5460,5460,5460,5460,131
20231122,170000,44111390,5460,5460,5460,5460,0
20231122,165900,44111390,5460,5460,5460,5460,0
20231122,165800,44111390,5460,5460,5460,5460,0
20231122,165700,44111390,5460,5460,5460,5460,0
20231122,165600,44111390,5460,5460,5460,5460,0
20231122,165500,44111390,5460,5460,5460,5460,0
20231122,165400,44111390,5460,5460,5460,5460,0
20231122,165300,44111390,5460,5460,5460,5460,0
20231122,165200,44111390,5460,5460,5460,5460,0
20231122,165100,44111390,5460,5460,5460,5460,0
20231122,165000,44111390,5460,5460,5460,5460,0
20231122,164900,44111390,5460,5460,5460,5460,0
20231122,164800,44111390,5460,5460,5460,5460,0
20231122,164700,44111390,5460,5460,5460,5460,0
20231122,164600,44111390,5460,5460,5460,5460,0
20231122,164500,44111390,5460,5460,5460,5460,0
20231122,164400,44111390,5460,5460,5460,5460,0
20231122,164300,44111390,5460,5460,5460,5460,0
20231122,164200,44111390,5460,5460,5460,5460,0
20231122,164100,44111390,5460,5460,5460,5460,0
20231122,164000,44111390,5460,5460,5460,5460,0
20231122,163900,44111390,5460,5460,5460,5460,0
20231122,163800,44111390,5460,5460,5460,5460,0
20231122,163700,44111390,5460,5460,5460,5460,0
20231122,163600,44111390,5460,5460,5460,5460,0
20231122,163500,44111390,5460,5460,5460,5460,0
20231122,163400,44111390,5460,5460,5460,5460,0
20231122,163300,44111390,5460,5460,5460,5460,0
20231122,163200,44111390,5460,5460,5460,5460,0
20231122,163100,44111390,5460,5460,5460,5460,131
20231122,163000,44111390,5460,5460,5460,5460,0
20231122,162900,44111390,5460,5460,5460,5460,0
20231122,162800,44111390,5460,5460,5460,5460,0
20231122,162700,44111390,5460,5460,5460,5460,0
20231122,162600,44111390,5460,5460,5460,5460,0
20231122,162500,44111390,5460,5460,5460,5460,0
20231122,162400,44111390,5460,5460,5460,5460,0
20231122,162300,44111390,5460,5460,5460,5460,0
20231122,162200,44111390,5460,5460,5460,5460,0
20231122,162100,44111390,5460,5460,5460,5460,0
20231122,162000,44111390,5460,5460,5460,5460,0
20231122,161900,44111390,5460,5460,5460,5460,0
20231122,161800,44111390,5460,5460,5460,5460,0
20231122,161700,44111390,5460,5460,5460,5460,0
20231122,161600,44111390,5460,5460,5460,5460,0
20231122,161500,44111390,5460,5460,5460,5460,0
20231122,161400,44111390,5460,5460,5460,5460,0
20231122,161300,44111390,5460,5460,5460,5460,0
20231122,161200,44111390,5460,5460,5460,5460,0
20231122,161100,44111390,5460,5460,5460,5460,0
20231122,161000,44111390,5460,5460,5460,5460,0
20231122,160900,44111390,5460,5460,5460,5460,0
20231122,160800,44111390,5460,5460,5460,5460,0
20231122,160700,44111390,5460,5460,5460,5460,0
20231122,160600,44111390,5460,5460,5460,5460,0
20231122,160500,44111390,5460,5460,5460,5460,0
20231122,160400,44111390,5460,5460,5460,5460,0
20231122,160300,44111390,5460,5460,5460,5460,0
20231122,160200,44111390,5460,5460,5460,5460,0
20231122,160100,44111390,5460,5460,5460,5460,131
20231122,160000,44111390,5460,5460,5460,5460,0
20231122,155900,44111390,5460,5460,5460,5460,0
20231122,155800,44111390,5460,5460,5460,5460,0
20231122,155700,44111390,5460,5460,5460,5460,0
20231122,155600,44111390,5460,5460,5460,5460,0
20231122,155500,44111390,5460,5460,5460,5460,0
20231122,155400,44111390,5460,5460,5460,5460,0
20231122,155300,44111390,5460,5460,5460,5460,0
20231122,155200,44111390,5460,5460,5460,5460,0
20231122,155100,44111390,5460,5460,5460,5460,0
20231122,155000,44111390,5460,5460,5460,5460,0
20231122,154900,44111390,5460,5460,5460,5460,0
20231122,154800,44111390,5460,5460,5460,5460,0
20231122,154700,44111390,5460,5460,5460,5460,0
20231122,154600,44111390,5460,5460,5460,5460,0
20231122,154500,44111390,5460,5460,5460,5460,0
20231122,154400,44111390,5460,5460,5460,5460,0
20231122,154300,44111390,5460,5460,5460,5460,0
20231122,154200,44111390,5460,5460,5460,5460,0
20231122,154100,44111390,5460,5460,5460,5460,0
20231122,154000,44111390,5460,5460,5460,5460,0
20231122,153900,44111390,5460,5460,5460,5460,0
20231122,153800,44111390,5460,5460,5460,5460,0
20231122,153700,44111390,5460,5460,5460,5460,0
20231122,153600,44111390,5460,5460,5460,5460,0
20231122,153500,44111390,5460,5460,5460,5460,0
20231122,153400,44111390,5460,5460,5460,5460,0
20231122,153300,44111390,5460,5460,5460,5460,0
20231122,153200,44111390,5460,5460,5460,5460,0
20231122,153100,44111390,5460,5460,5460,5460,131
20231122,153000,44111390,5460,5460,5460,5460,131
20231122,152900,43396130,5400,5400,5400,5400,0
20231122,152800,43396130,5400,5400,5400,5400,0
20231122,152700,43396130,5400,5400,5400,5400,0
20231122,152600,43396130,5400,5400,5400,5400,0
20231122,152500,43396130,5400,5400,5400,5400,0
20231122,152400,43396130,5400,5400,5400,5400,0
20231122,152300,43396130,5400,5400,5400,5400,0
20231122,152200,43396130,5400,5400,5400,5400,0
20231122,152100,43396130,5400,5400,5400,5400,0
20231122,152000,43396130,5400,5400,5400,5400,0
20231122,151900,43396130,5400,5400,5400,5400,0
20231122,151800,43396130,5400,5400,5400,5400,10
20231122,151700,43342130,5410,5410,5410,5410,77
20231122,151600,42925560,5410,5410,5410,5410,14
20231122,151500,42849820,5460,5460,5460,5460,0
20231122,151400,42849820,5460,5460,5460,5460,0
20231122,151300,42849820,5460,5460,5460,5460,0
20231122,151200,42849820,5460,5460,5460,5460,0
20231122,151100,42849820,5460,5450,5460,5450,200
20231122,151000,41758430,5470,5470,5470,5470,0
20231122,150900,41758430,5470,5470,5470,5470,0
20231122,150800,41758430,5470,5470,5470,5470,0
20231122,150700,41758430,5470,5470,5470,5470,0
20231122,150600,41758430,5470,5470,5470,5470,0
20231122,150500,41758430,5470,5470,5470,5470,0
20231122,150400,41758430,5470,5470,5470,5470,0
20231122,150300,41758430,5470,5470,5470,5470,0
20231122,150200,41758430,5470,5470,5470,5470,0
20231122,150100,41758430,5470,5470,5470,5470,0
20231122,150000,41758430,5470,5470,5470,5470,0
20231122,145900,41758430,5470,5470,5470,5470,0
20231122,145800,41758430,5470,5470,5470,5470,0
20231122,145700,41758430,5470,5470,5470,5470,0
20231122,145600,41758430,5470,5470,5470,5470,0
20231122,145500,41758430,5470,5470,5470,5470,0
20231122,145400,41758430,5470,5450,5470,5450,76
20231122,145300,41343300,5450,5450,5450,5450,0
20231122,145200,41343300,5450,5450,5450,5450,0
20231122,145100,41343300,5450,5450,5450,5450,0
20231122,145000,41343300,5450,5450,5450,5450,0
20231122,144900,41343300,5450,5450,5450,5450,0
20231122,144800,41343300,5450,5450,5450,5450,0
20231122,144700,41343300,5450,5450,5450,5450,0
20231122,144600,41343300,5450,5450,5450,5450,0
20231122,144500,41343300,5450,5450,5450,5450,0
20231122,144400,41343300,5450,5450,5450,5450,0
20231122,144300,41343300,5450,5450,5450,5450,0
20231122,144200,41343300,5450,5450,5450,5450,0
20231122,144100,41343300,5450,5450,5450,5450,0
20231122,144000,41343300,5450,5450,5450,5450,0
20231122,143900,41343300,5450,5450,5450,5450,0
20231122,143800,41343300,5450,5450,5450,5450,0
20231122,143700,41343300,5450,5450,5450,5450,0
20231122,143600,41343300,5450,5450,5450,5450,0
20231122,143500,41343300,5450,5450,5450,5450,40
20231122,143400,41125300,5450,5450,5450,5450,1
20231122,143300,41119850,5390,5390,5390,5390,0
20231122,143200,41119850,5390,5390,5390,5390,0
20231122,143100,41119850,5390,5390,5390,5390,0
20231122,143000,41119850,5390,5390,5390,5390,0
20231122,142900,41119850,5390,5390,5390,5390,0
20231122,142800,41119850,5390,5390,5390,5390,198
20231122,142700,40052630,5400,5400,5400,5400,0
20231122,142600,40052630,5400,5400,5400,5400,1
20231122,142500,40047230,5400,5400,5400,5400,0
20231122,142400,40047230,5400,5400,5400,5400,0
20231122,142300,40047230,5400,5400,5400,5400,0
20231122,142200,40047230,5400,5400,5400,5400,0
20231122,142100,40047230,5400,5400,5400,5400,0
20231122,142000,40047230,5400,5400,5400,5400,0
20231122,141900,40047230,5400,5400,5400,5400,0
20231122,141800,40047230,5400,5400,5400,5400,0
20231122,141700,40047230,5400,5400,5400,5400,0
20231122,141600,40047230,5400,5410,5410,5400,482
20231122,141500,37443040,5450,5450,5450,5450,0
20231122,141400,37443040,5450,5450,5450,5450,0
20231122,141300,37443040,5450,5450,5450,5450,0
20231122,141200,37443040,5450,5450,5450,5450,1
20231122,141100,37437590,5410,5410,5410,5410,4
20231122,141000,37415950,5410,5410,5410,5410,0
20231122,140900,37415950,5410,5410,5410,5410,0
20231122,140800,37415950,5410,5410,5410,5410,0
20231122,140700,37415950,5410,5410,5410,5410,0
20231122,140600,37415950,5410,5410,5410,5410,0
20231122,140500,37415950,5410,5410,5410,5410,0
20231122,140400,37415950,5410,5410,5410,5410,0
20231122,140300,37415950,5410,5410,5410,5410,0
20231122,140200,37415950,5410,5410,5410,5410,0
20231122,140100,37415950,5410,5410,5410,5410,0
20231122,140000,37415950,5410,5410,5410,5410,0
20231122,135900,37415950,5410,5410,5410,5410,0
20231122,135800,37415950,5410,5410,5410,5410,0
20231122,135700,37415950,5410,5410,5410,5410,0
20231122,135600,37415950,5410,5410,5410,5410,0
20231122,135500,37415950,5410,5410,5410,5410,0
20231122,135400,37415950,5410,5410,5410,5410,123
20231122,135300,36750520,5410,5410,5410,5410,40
20231122,135200,36534120,5450,5420,5450,5420,584
20231122,135100,33353030,5410,5410,5410,5410,0
20231122,135000,33353030,5410,5410,5410,5410,23
20231122,134900,33228600,5410,5410,5410,5410,0
20231122,134800,33228600,5410,5410,5410,5410,15
20231122,134700,33147450,5420,5420,5420,5420,0
20231122,134600,33147450,5420,5420,5420,5420,0
20231122,134500,33147450,5420,5420,5420,5420,0
20231122,134400,33147450,5420,5420,5420,5420,0
20231122,134300,33147450,5420,5420,5420,5420,0
20231122,134200,33147450,5420,5420,5420,5420,0
20231122,134100,33147450,5420,5420,5420,5420,0
20231122,134000,33147450,5420,5420,5420,5420,0
20231122,133900,33147450,5420,5420,5420,5420,0
20231122,133800,33147450,5420,5420,5420,5420,0
20231122,133700,33147450,5420,5420,5420,5420,0
20231122,133600,33147450,5420,5420,5420,5420,0
20231122,133500,33147450,5420,5420,5420,5420,0
20231122,133400,33147450,5420,5420,5420,5420,0
20231122,133300,33147450,5420,5420,5420,5420,0
20231122,133200,33147450,5420,5420,5420,5420,0
20231122,133100,33147450,5420,5420,5420,5420,0
20231122,133000,33147450,5420,5420,5420,5420,0
20231122,132900,33147450,5420,5420,5420,5420,0
20231122,132800,33147450,5420,5420,5420,5420,0
20231122,132700,33147450,5420,5420,5420,5420,0
20231122,132600,33147450,5420,5420,5420,5420,0
20231122,132500,33147450,5420,5420,5420,5420,0
20231122,132400,33147450,5420,5420,5420,5420,0
20231122,132300,33147450,5420,5420,5420,5420,0
20231122,132200,33147450,5420,5420,5420,5420,0
20231122,132100,33147450,5420,5420,5420,5420,0
20231122,132000,33147450,5420,5420,5420,5420,0
20231122,131900,33147450,5420,5420,5420,5420,0
20231122,131800,33147450,5420,5420,5420,5420,0
20231122,131700,33147450,5420,5420,5420,5420,0
20231122,131600,33147450,5420,5420,5420,5420,0
20231122,131500,33147450,5420,5420,5420,5420,0
20231122,131400,33147450,5420,5420,5420,5420,0
20231122,131300,33147450,5420,5420,5420,5420,10
20231122,131200,33093250,5420,5420,5420,5420,0
20231122,131100,33093250,5420,5420,5420,5420,0
20231122,131000,33093250,5420,5420,5420,5420,0
20231122,130900,33093250,5420,5420,5420,5420,0
20231122,130800,33093250,5420,5420,5420,5420,0
20231122,130700,33093250,5420,5420,5420,5420,0
20231122,130600,33093250,5420,5420,5420,5420,0
20231122,130500,33093250,5420,5400,5420,5400,6
20231122,130400,33060810,5400,5410,5410,5400,8
20231122,130300,33017560,5410,5410,5410,5410,0
20231122,130200,33017560,5410,5410,5410,5410,0
20231122,130100,33017560,5410,5410,5410,5410,0
20231122,130000,33017560,5410,5410,5410,5410,243
20231122,125900,31702930,5420,5410,5420,5410,200
20231122,125800,30620770,5410,5410,5410,5410,0
20231122,125700,30620770,5410,5410,5410,5410,0
20231122,125600,30620770,5410,5410,5410,5410,0
20231122,125500,30620770,5410,5410,5410,5410,0
20231122,125400,30620770,5410,5410,5410,5410,0
20231122,125300,30620770,5410,5410,5410,5410,0
20231122,125200,30620770,5410,5410,5410,5410,0
20231122,125100,30620770,5410,5410,5410,5410,0
20231122,125000,30620770,5410,5410,5410,5410,0
20231122,124900,30620770,5410,5410,5410,5410,0
20231122,124800,30620770,5410,5410,5410,5410,0
20231122,124700,30620770,5410,5410,5410,5410,0
20231122,124600,30620770,5410,5410,5410,5410,0
20231122,124500,30620770,5410,5410,5410,5410,0
20231122,124400,30620770,5410,5410,5410,5410,0
20231122,124300,30620770,5410,5410,5410,5410,0
20231122,124200,30620770,5410,5410,5410,5410,0
20231122,124100,30620770,5410,5410,5410,5410,0
20231122,124000,30620770,5410,5410,5410,5410,0
20231122,123900,30620770,5410,5410,5410,5410,0
20231122,123800,30620770,5410,5410,5410,5410,0
20231122,123700,30620770,5410,5410,5410,5410,0
20231122,123600,30620770,5410,5410,5410,5410,0
20231122,123500,30620770,5410,5410,5410,5410,0
20231122,123400,30620770,5410,5410,5410,5410,0
20231122,123300,30620770,5410,5410,5410,5410,0
20231122,123200,30620770,5410,5410,5410,5410,0
20231122,123100,30620770,5410,5410,5410,5410,1
20231122,123000,30615360,5370,5370,5370,5370,0
20231122,122900,30615360,5370,5370,5370,5370,0
20231122,122800,30615360,5370,5370,5370,5370,0
20231122,122700,30615360,5370,5370,5370,5370,0
20231122,122600,30615360,5370,5370,5370,5370,0
20231122,122500,30615360,5370,5370,5370,5370,0
20231122,122400,30615360,5370,5370,5370,5370,0
20231122,122300,30615360,5370,5370,5370,5370,0
20231122,122200,30615360,5370,5370,5370,5370,0
20231122,122100,30615360,5370,5370,5370,5370,0
20231122,122000,30615360,5370,5370,5370,5370,0
20231122,121900,30615360,5370,5370,5370,5370,0
20231122,121800,30615360,5370,5370,5370,5370,0
20231122,121700,30615360,5370,5390,5390,5370,1051
20231122,121600,24970840,5410,5410,5410,5410,0
20231122,121500,24970840,5410,5410,5410,5410,0
20231122,121400,24970840,5410,5410,5410,5410,0
20231122,121300,24970840,5410,5410,5410,5410,0
20231122,121200,24970840,5410,5410,5410,5410,0
20231122,121100,24970840,5410,5410,5410,5410,0
20231122,121000,24970840,5410,5410,5410,5410,1
20231122,120900,24965430,5410,5410,5410,5410,1
20231122,120800,24960020,5400,5400,5400,5400,0
20231122,120700,24960020,5400,5400,5400,5400,0
20231122,120600,24960020,5400,5400,5400,5400,0
20231122,120500,24960020,5400,5400,5400,5400,0
20231122,120400,24960020,5400,5400,5400,5400,0
20231122,120300,24960020,5400,5400,5400,5400,0
20231122,120200,24960020,5400,5400,5400,5400,0
20231122,120100,24960020,5400,5400,5400,5400,51
20231122,120000,24684620,5400,5400,5400,5400,0
20231122,115900,24684620,5400,5400,5400,5400,7
20231122,115800,24646820,5410,5410,5410,5410,0
20231122,115700,24646820,5410,5410,5410,5410,0
20231122,115600,24646820,5410,5410,5410,5410,0
20231122,115500,24646820,5410,5410,5410,5410,0
20231122,115400,24646820,5410,5410,5410,5410,0
20231122,115300,24646820,5410,5410,5410,5410,0
20231122,115200,24646820,5410,5410,5410,5410,0
20231122,115100,24646820,5410,5410,5410,5410,0
20231122,115000,24646820,5410,5410,5410,5410,0
20231122,114900,24646820,5410,5410,5410,5410,0
20231122,114800,24646820,5410,5410,5410,5410,1
20231122,114700,24641410,5380,5380,5380,5380,0
20231122,114600,24641410,5380,5380,5380,5380,50
20231122,114500,24372410,5380,5380,5380,5380,0
20231122,114400,24372410,5380,5380,5380,5380,0
20231122,114300,24372410,5380,5380,5380,5380,0
20231122,114200,24372410,5380,5380,5380,5380,0
20231122,114100,24372410,5380,5380,5380,5380,0
20231122,114000,24372410,5380,5380,5380,5380,0
20231122,113900,24372410,5380,5380,5380,5380,0
20231122,113800,24372410,5380,5380,5380,5380,0
20231122,113700,24372410,5380,5380,5380,5380,0
20231122,113600,24372410,5380,5380,5380,5380,0
20231122,113500,24372410,5380,5380,5380,5380,10
20231122,113400,24318610,5380,5380,5380,5380,10
20231122,113300,24264810,5370,5370,5370,5370,0
20231122,113200,24264810,5370,5370,5370,5370,0
20231122,113100,24264810,5370,5370,5370,5370,0
20231122,113000,24264810,5370,5370,5370,5370,0
20231122,112900,24264810,5370,5370,5370,5370,0
20231122,112800,24264810,5370,5370,5370,5370,0
20231122,112700,24264810,5370,5370,5370,5370,0
20231122,112600,24264810,5370,5370,5370,5370,0
20231122,112500,24264810,5370,5370,5370,5370,0
20231122,112400,24264810,5370,5370,5370,5370,0
20231122,112300,24264810,5370,5370,5370,5370,0
20231122,112200,24264810,5370,5370,5370,5370,0
20231122,112100,24264810,5370,5370,5370,5370,0
20231122,112000,24264810,5370,5370,5370,5370,0
20231122,111900,24264810,5370,5370,5370,5370,0
20231122,111800,24264810,5370,5370,5370,5370,0
20231122,111700,24264810,5370,5370,5370,5370,0
20231122,111600,24264810,5370,5370,5370,5370,0
20231122,111500,24264810,5370,5370,5370,5370,0
20231122,111400,24264810,5370,5370,5370,5370,0
20231122,111300,24264810,5370,5370,5370,5370,0
20231122,111200,24264810,5370,5370,5370,5370,0
20231122,111100,24264810,5370,5370,5370,5370,0
20231122,111000,24264810,5370,5390,5390,5370,1140
20231122,110900,18132430,5420,5420,5420,5420,0
20231122,110800,18132430,5420,5420,5420,5420,0
20231122,110700,18132430,5420,5420,5420,5420,0
20231122,110600,18132430,5420,5420,5420,5420,0
20231122,110500,18132430,5420,5420,5420,5420,0
20231122,110400,18132430,5420,5420,5420,5420,0
20231122,110300,18132430,5420,5420,5420,5420,0
20231122,110200,18132430,5420,5420,5420,5420,5
20231122,110100,18105330,5420,5420,5420,5420,0
20231122,110000,18105330,5420,5420,5420,5420,0
20231122,105900,18105330,5420,5420,5420,5420,100
20231122,105800,17563330,5420,5420,5420,5420,0
20231122,105700,17563330,5420,5420,5420,5420,0
20231122,105600,17563330,5420,5420,5420,5420,0
20231122,105500,17563330,5420,5420,5420,5420,0
20231122,105400,17563330,5420,5420,5420,5420,10
20231122,105300,17509130,5390,5390,5390,5390,0
20231122,105200,17509130,5390,5390,5390,5390,0
20231122,105100,17509130,5390,5390,5390,5390,5
20231122,105000,17482180,5390,5390,5390,5390,0
20231122,104900,17482180,5390,5390,5390,5390,0
20231122,104800,17482180,5390,5390,5390,5390,300
20231122,104700,15865180,5390,5390,5390,5390,130
20231122,104600,15164480,5390,5390,5390,5390,107
20231122,104500,14587750,5390,5390,5390,5390,0
20231122,104400,14587750,5390,5390,5390,5390,0
20231122,104300,14587750,5390,5390,5390,5390,0
20231122,104200,14587750,5390,5390,5390,5390,0
20231122,104100,14587750,5390,5390,5390,5390,0
20231122,104000,14587750,5390,5390,5390,5390,0
20231122,103900,14587750,5390,5390,5390,5390,3
20231122,103800,14571580,5390,5390,5390,5390,0
20231122,103700,14571580,5390,5390,5390,5390,0
20231122,103600,14571580,5390,5390,5390,5390,0
20231122,103500,14571580,5390,5390,5390,5390,0
20231122,103400,14571580,5390,5390,5390,5390,0
20231122,103300,14571580,5390,5390,5390,5390,0
20231122,103200,14571580,5390,5390,5390,5390,0
20231122,103100,14571580,5390,5390,5390,5390,0
20231122,103000,14571580,5390,5390,5390,5390,0
20231122,102900,14571580,5390,5390,5390,5390,0
20231122,102800,14571580,5390,5390,5390,5390,0
20231122,102700,14571580,5390,5390,5390,5390,0
20231122,102600,14571580,5390,5390,5390,5390,0
20231122,102500,14571580,5390,5390,5390,5390,0
20231122,102400,14571580,5390,5390,5390,5390,0
20231122,102300,14571580,5390,5390,5390,5390,0
20231122,102200,14571580,5390,5390,5390,5390,0
20231122,102100,14571580,5390,5390,5390,5390,0
20231122,102000,14571580,5390,5390,5390,5390,796
20231122,101900,10281140,5390,5390,5390,5390,0
20231122,101800,10281140,5390,5390,5390,5390,0
20231122,101700,10281140,5390,5390,5390,5390,0
20231122,101600,10281140,5390,5390,5390,5390,0
20231122,101500,10281140,5390,5390,5390,5390,0
20231122,101400,10281140,5390,5390,5390,5390,0
20231122,101300,10281140,5390,5390,5390,5390,0
20231122,101200,10281140,5390,5390,5390,5390,0
20231122,101100,10281140,5390,5390,5390,5390,0
20231122,101000,10281140,5390,5390,5390,5390,0
20231122,100900,10281140,5390,5390,5390,5390,0
20231122,100800,10281140,5390,5390,5390,5390,0
20231122,100700,10281140,5390,5390,5390,5390,0
20231122,100600,10281140,5390,5390,5390,5390,0
20231122,100500,10281140,5390,5390,5390,5390,0
20231122,100400,10281140,5390,5390,5390,5390,0
20231122,100300,10281140,5390,5390,5390,5390,0
20231122,100200,10281140,5390,5390,5390,5390,0
20231122,100100,10281140,5390,5390,5390,5390,7
20231122,100000,10243410,5390,5390,5390,5390,0
20231122,095900,10243410,5390,5390,5390,5390,0
20231122,095800,10243410,5390,5390,5390,5390,0
20231122,095700,10243410,5390,5390,5390,5390,0
20231122,095600,10243410,5390,5390,5390,5390,0
20231122,095500,10243410,5390,5390,5390,5390,50
20231122,095400,9973910,5390,5390,5390,5390,0
20231122,095300,9973910,5390,5390,5390,5390,0
20231122,095200,9973910,5390,5390,5390,5390,0
20231122,095100,9973910,5390,5400,5400,5390,584
20231122,095000,6821000,5410,5410,5410,5410,0
20231122,094900,6821000,5410,5410,5410,5410,31
20231122,094800,6653290,5420,5420,5420,5420,12
20231122,094700,6588250,5440,5440,5440,5440,0
20231122,094600,6588250,5440,5440,5440,5440,0
20231122,094500,6588250,5440,5440,5440,5440,0
20231122,094400,6588250,5440,5440,5440,5440,0
20231122,094300,6588250,5440,5440,5440,5440,0
20231122,094200,6588250,5440,5440,5440,5440,0
20231122,094100,6588250,5440,5440,5440,5440,0
20231122,094000,6588250,5440,5440,5440,5440,0
20231122,093900,6588250,5440,5440,5440,5440,0
20231122,093800,6588250,5440,5440,5440,5440,1
20231122,093700,6582810,5390,5390,5390,5390,0
20231122,093600,6582810,5390,5390,5390,5390,0
20231122,093500,6582810,5390,5390,5390,5390,0
20231122,093400,6582810,5390,5400,5400,5390,270
20231122,093300,5125080,5450,5450,5450,5450,0
20231122,093200,5125080,5450,5450,5450,5450,6
20231122,093100,5092380,5450,5450,5450,5450,0
20231122,093000,5092380,5450,5450,5450,5450,1
20231122,092900,5086930,5440,5440,5440,5440,0
20231122,092800,5086930,5440,5440,5440,5440,0
20231122,092700,5086930,5440,5440,5440,5440,21
20231122,092600,4972690,5390,5420,5420,5370,145
20231122,092500,4188020,5450,5450,5450,5450,0
20231122,092400,4188020,5450,5450,5450,5450,0
20231122,092300,4188020,5450,5450,5450,5450,0
20231122,092200,4188020,5450,5420,5450,5420,21
20231122,092100,4074170,5410,5410,5410,5410,0
20231122,092000,4074170,5410,5410,5410,5410,0
20231122,091900,4074170,5410,5410,5410,5410,0
20231122,091800,4074170,5410,5410,5410,5410,75
20231122,091700,3668420,5410,5410,5410,5410,0
20231122,091600,3668420,5410,5390,5410,5390,362
20231122,091500,1712010,5390,5390,5390,5390,0
20231122,091400,1712010,5390,5390,5390,5390,0
20231122,091300,1712010,5390,5390,5390,5390,2
20231122,091200,1701230,5400,5400,5400,5400,0
20231122,091100,1701230,5400,5400,5400,5400,0
20231122,091000,1701230,5400,5390,5400,5390,18
20231122,090900,1604200,5380,5380,5380,5380,0
20231122,090800,1604200,5380,5380,5380,5380,0
20231122,090700,1604200,5380,5400,5400,5370,93
20231122,090600,1103610,5400,5400,5400,5400,0
20231122,090500,1103610,5400,5410,5410,5400,204
20231122,090400,0,5410,5410,5410,5410,0
20231122,090300,0,5410,5410,5410,5410,0
20231122,090200,0,5410,5410,5410,5410,0
20231122,090100,0,5410,5410,5410,5410,0
20231122,090000,0,5410,5410,5410,5410,0