KissMeData/080010/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194000,70943120,5390,5390,5390,5390,2720
20231122,193900,70943120,5390,5390,5390,5390,0
20231122,193800,70943120,5390,5390,5390,5390,0
20231122,193700,70943120,5390,5390,5390,5390,0
20231122,193600,70943120,5390,5390,5390,5390,0
20231122,193500,70943120,5390,5390,5390,5390,0
20231122,193400,70943120,5390,5390,5390,5390,0
20231122,193300,70943120,5390,5390,5390,5390,0
20231122,193200,70943120,5390,5390,5390,5390,0
20231122,193100,70943120,5390,5390,5390,5390,0
20231122,193000,70943120,5390,5390,5390,5390,0
20231122,192900,70943120,5390,5390,5390,5390,0
20231122,192800,70943120,5390,5390,5390,5390,0
20231122,192700,70943120,5390,5390,5390,5390,0
20231122,192600,70943120,5390,5390,5390,5390,0
20231122,192500,70943120,5390,5390,5390,5390,0
20231122,192400,70943120,5390,5390,5390,5390,0
20231122,192300,70943120,5390,5390,5390,5390,0
20231122,192200,70943120,5390,5390,5390,5390,0
20231122,192100,70943120,5390,5390,5390,5390,0
20231122,192000,70943120,5390,5390,5390,5390,0
20231122,191900,70943120,5390,5390,5390,5390,0
20231122,191800,70943120,5390,5390,5390,5390,0
20231122,191700,70943120,5390,5390,5390,5390,0
20231122,191600,70943120,5390,5390,5390,5390,0
20231122,191500,70943120,5390,5390,5390,5390,0
20231122,191400,70943120,5390,5390,5390,5390,0
20231122,191300,70943120,5390,5390,5390,5390,0
20231122,191200,70943120,5390,5390,5390,5390,0
20231122,191100,70943120,5390,5390,5390,5390,0
20231122,191000,70943120,5390,5390,5390,5390,2720
20231122,190900,70943120,5390,5390,5390,5390,0
20231122,190800,70943120,5390,5390,5390,5390,0
20231122,190700,70943120,5390,5390,5390,5390,0
20231122,190600,70943120,5390,5390,5390,5390,0
20231122,190500,70943120,5390,5390,5390,5390,0
20231122,190400,70943120,5390,5390,5390,5390,0
20231122,190300,70943120,5390,5390,5390,5390,0
20231122,190200,70943120,5390,5390,5390,5390,0
20231122,190100,70943120,5390,5390,5390,5390,0
20231122,190000,70943120,5390,5390,5390,5390,0
20231122,185900,70943120,5390,5390,5390,5390,0
20231122,185800,70943120,5390,5390,5390,5390,0
20231122,185700,70943120,5390,5390,5390,5390,0
20231122,185600,70943120,5390,5390,5390,5390,0
20231122,185500,70943120,5390,5390,5390,5390,0
20231122,185400,70943120,5390,5390,5390,5390,0
20231122,185300,70943120,5390,5390,5390,5390,0
20231122,185200,70943120,5390,5390,5390,5390,0
20231122,185100,70943120,5390,5390,5390,5390,0
20231122,185000,70943120,5390,5390,5390,5390,0
20231122,184900,70943120,5390,5390,5390,5390,0
20231122,184800,70943120,5390,5390,5390,5390,0
20231122,184700,70943120,5390,5390,5390,5390,0
20231122,184600,70943120,5390,5390,5390,5390,0
20231122,184500,70943120,5390,5390,5390,5390,0
20231122,184400,70943120,5390,5390,5390,5390,0
20231122,184300,70943120,5390,5390,5390,5390,0
20231122,184200,70943120,5390,5390,5390,5390,0
20231122,184100,70943120,5390,5390,5390,5390,0
20231122,184000,70943120,5390,5390,5390,5390,2720
20231122,183900,70943120,5390,5390,5390,5390,0
20231122,183800,70943120,5390,5390,5390,5390,0
20231122,183700,70943120,5390,5390,5390,5390,0
20231122,183600,70943120,5390,5390,5390,5390,0
20231122,183500,70943120,5390,5390,5390,5390,0
20231122,183400,70943120,5390,5390,5390,5390,0
20231122,183300,70943120,5390,5390,5390,5390,0
20231122,183200,70943120,5390,5390,5390,5390,0
20231122,183100,70943120,5390,5390,5390,5390,0
20231122,183000,70943120,5390,5390,5390,5390,0
20231122,182900,70943120,5390,5390,5390,5390,0
20231122,182800,70943120,5390,5390,5390,5390,0
20231122,182700,70943120,5390,5390,5390,5390,0
20231122,182600,70943120,5390,5390,5390,5390,0
20231122,182500,70943120,5390,5390,5390,5390,0
20231122,182400,70943120,5390,5390,5390,5390,0
20231122,182300,70943120,5390,5390,5390,5390,0
20231122,182200,70943120,5390,5390,5390,5390,0
20231122,182100,70943120,5390,5390,5390,5390,0
20231122,182000,70943120,5390,5390,5390,5390,0
20231122,181900,70943120,5390,5390,5390,5390,0
20231122,181800,70943120,5390,5390,5390,5390,0
20231122,181700,70943120,5390,5390,5390,5390,0
20231122,181600,70943120,5390,5390,5390,5390,0
20231122,181500,70943120,5390,5390,5390,5390,0
20231122,181400,70943120,5390,5390,5390,5390,0
20231122,181300,70943120,5390,5390,5390,5390,0
20231122,181200,70943120,5390,5390,5390,5390,0
20231122,181100,70943120,5390,5390,5390,5390,0
20231122,181000,70943120,5390,5390,5390,5390,2720
20231122,180900,70943120,5390,5390,5390,5390,0
20231122,180800,70943120,5390,5390,5390,5390,0
20231122,180700,70943120,5390,5390,5390,5390,0
20231122,180600,70943120,5390,5390,5390,5390,0
20231122,180500,70943120,5390,5390,5390,5390,0
20231122,180400,70943120,5390,5390,5390,5390,0
20231122,180300,70943120,5390,5390,5390,5390,0
20231122,180200,70943120,5390,5390,5390,5390,0
20231122,180100,70943120,5390,5390,5390,5390,0
20231122,180000,70943120,5390,5390,5390,5390,0
20231122,175900,70943120,5390,5390,5390,5390,0
20231122,175800,70943120,5390,5390,5390,5390,0
20231122,175700,70943120,5390,5390,5390,5390,0
20231122,175600,70943120,5390,5390,5390,5390,0
20231122,175500,70943120,5390,5390,5390,5390,0
20231122,175400,70943120,5390,5390,5390,5390,0
20231122,175300,70943120,5390,5390,5390,5390,0
20231122,175200,70943120,5390,5390,5390,5390,0
20231122,175100,70943120,5390,5390,5390,5390,0
20231122,175000,70943120,5390,5390,5390,5390,0
20231122,174900,70943120,5390,5390,5390,5390,0
20231122,174800,70943120,5390,5390,5390,5390,0
20231122,174700,70943120,5390,5390,5390,5390,0
20231122,174600,70943120,5390,5390,5390,5390,0
20231122,174500,70943120,5390,5390,5390,5390,0
20231122,174400,70943120,5390,5390,5390,5390,0
20231122,174300,70943120,5390,5390,5390,5390,0
20231122,174200,70943120,5390,5390,5390,5390,0
20231122,174100,70943120,5390,5390,5390,5390,0
20231122,174000,70943120,5390,5390,5390,5390,2720
20231122,173900,70943120,5390,5390,5390,5390,0
20231122,173800,70943120,5390,5390,5390,5390,0
20231122,173700,70943120,5390,5390,5390,5390,0
20231122,173600,70943120,5390,5390,5390,5390,0
20231122,173500,70943120,5390,5390,5390,5390,0
20231122,173400,70943120,5390,5390,5390,5390,0
20231122,173300,70943120,5390,5390,5390,5390,0
20231122,173200,70943120,5390,5390,5390,5390,0
20231122,173100,70943120,5390,5390,5390,5390,0
20231122,173000,70943120,5390,5390,5390,5390,0
20231122,172900,70943120,5390,5390,5390,5390,0
20231122,172800,70943120,5390,5390,5390,5390,0
20231122,172700,70943120,5390,5390,5390,5390,0
20231122,172600,70943120,5390,5390,5390,5390,0
20231122,172500,70943120,5390,5390,5390,5390,0
20231122,172400,70943120,5390,5390,5390,5390,0
20231122,172300,70943120,5390,5390,5390,5390,0
20231122,172200,70943120,5390,5390,5390,5390,0
20231122,172100,70943120,5390,5390,5390,5390,0
20231122,172000,70943120,5390,5390,5390,5390,0
20231122,171900,70943120,5390,5390,5390,5390,0
20231122,171800,70943120,5390,5390,5390,5390,0
20231122,171700,70943120,5390,5390,5390,5390,0
20231122,171600,70943120,5390,5390,5390,5390,0
20231122,171500,70943120,5390,5390,5390,5390,0
20231122,171400,70943120,5390,5390,5390,5390,0
20231122,171300,70943120,5390,5390,5390,5390,0
20231122,171200,70943120,5390,5390,5390,5390,0
20231122,171100,70943120,5390,5390,5390,5390,0
20231122,171000,70943120,5390,5390,5390,5390,2720
20231122,170900,70943120,5390,5390,5390,5390,0
20231122,170800,70943120,5390,5390,5390,5390,0
20231122,170700,70943120,5390,5390,5390,5390,0
20231122,170600,70943120,5390,5390,5390,5390,0
20231122,170500,70943120,5390,5390,5390,5390,0
20231122,170400,70943120,5390,5390,5390,5390,0
20231122,170300,70943120,5390,5390,5390,5390,0
20231122,170200,70943120,5390,5390,5390,5390,0
20231122,170100,70943120,5390,5390,5390,5390,0
20231122,170000,70943120,5390,5390,5390,5390,0
20231122,165900,70943120,5390,5390,5390,5390,0
20231122,165800,70943120,5390,5390,5390,5390,0
20231122,165700,70943120,5390,5390,5390,5390,0
20231122,165600,70943120,5390,5390,5390,5390,0
20231122,165500,70943120,5390,5390,5390,5390,0
20231122,165400,70943120,5390,5390,5390,5390,0
20231122,165300,70943120,5390,5390,5390,5390,0
20231122,165200,70943120,5390,5390,5390,5390,0
20231122,165100,70943120,5390,5390,5390,5390,0
20231122,165000,70943120,5390,5390,5390,5390,0
20231122,164900,70943120,5390,5390,5390,5390,0
20231122,164800,70943120,5390,5390,5390,5390,0
20231122,164700,70943120,5390,5390,5390,5390,0
20231122,164600,70943120,5390,5390,5390,5390,0
20231122,164500,70943120,5390,5390,5390,5390,0
20231122,164400,70943120,5390,5390,5390,5390,0
20231122,164300,70943120,5390,5390,5390,5390,0
20231122,164200,70943120,5390,5390,5390,5390,0
20231122,164100,70943120,5390,5390,5390,5390,0
20231122,164000,70943120,5390,5390,5390,5390,2720
20231122,163900,70943120,5390,5390,5390,5390,0
20231122,163800,70943120,5390,5390,5390,5390,0
20231122,163700,70943120,5390,5390,5390,5390,0
20231122,163600,70943120,5390,5390,5390,5390,0
20231122,163500,70943120,5390,5390,5390,5390,0
20231122,163400,70943120,5390,5390,5390,5390,0
20231122,163300,70943120,5390,5390,5390,5390,0
20231122,163200,70943120,5390,5390,5390,5390,0
20231122,163100,70943120,5390,5390,5390,5390,0
20231122,163000,70943120,5390,5390,5390,5390,0
20231122,162900,70943120,5390,5390,5390,5390,0
20231122,162800,70943120,5390,5390,5390,5390,0
20231122,162700,70943120,5390,5390,5390,5390,0
20231122,162600,70943120,5390,5390,5390,5390,0
20231122,162500,70943120,5390,5390,5390,5390,0
20231122,162400,70943120,5390,5390,5390,5390,0
20231122,162300,70943120,5390,5390,5390,5390,0
20231122,162200,70943120,5390,5390,5390,5390,0
20231122,162100,70943120,5390,5390,5390,5390,0
20231122,162000,70943120,5390,5390,5390,5390,0
20231122,161900,70943120,5390,5390,5390,5390,0
20231122,161800,70943120,5390,5390,5390,5390,0
20231122,161700,70943120,5390,5390,5390,5390,0
20231122,161600,70943120,5390,5390,5390,5390,0
20231122,161500,70943120,5390,5390,5390,5390,0
20231122,161400,70943120,5390,5390,5390,5390,0
20231122,161300,70943120,5390,5390,5390,5390,0
20231122,161200,70943120,5390,5390,5390,5390,0
20231122,161100,70943120,5390,5390,5390,5390,0
20231122,161000,70943120,5390,5390,5390,5390,2720
20231122,160900,70943120,5390,5390,5390,5390,0
20231122,160800,70943120,5390,5390,5390,5390,0
20231122,160700,70943120,5390,5390,5390,5390,0
20231122,160600,70943120,5390,5390,5390,5390,0
20231122,160500,70943120,5390,5390,5390,5390,0
20231122,160400,70943120,5390,5390,5390,5390,0
20231122,160300,70943120,5390,5390,5390,5390,0
20231122,160200,70943120,5390,5390,5390,5390,0
20231122,160100,70943120,5390,5390,5390,5390,0
20231122,160000,70943120,5390,5390,5390,5390,0
20231122,155900,70943120,5390,5390,5390,5390,0
20231122,155800,70943120,5390,5390,5390,5390,0
20231122,155700,70943120,5390,5390,5390,5390,0
20231122,155600,70943120,5390,5390,5390,5390,0
20231122,155500,70943120,5390,5390,5390,5390,0
20231122,155400,70943120,5390,5390,5390,5390,0
20231122,155300,70943120,5390,5390,5390,5390,0
20231122,155200,70943120,5390,5390,5390,5390,0
20231122,155100,70943120,5390,5390,5390,5390,0
20231122,155000,70943120,5390,5390,5390,5390,0
20231122,154900,70943120,5390,5390,5390,5390,0
20231122,154800,70943120,5390,5390,5390,5390,0
20231122,154700,70943120,5390,5390,5390,5390,0
20231122,154600,70943120,5390,5390,5390,5390,0
20231122,154500,70943120,5390,5390,5390,5390,0
20231122,154400,70943120,5390,5390,5390,5390,0
20231122,154300,70943120,5390,5390,5390,5390,0
20231122,154200,70943120,5390,5390,5390,5390,0
20231122,154100,70943120,5390,5390,5390,5390,0
20231122,154000,70943120,5390,5390,5390,5390,2720
20231122,153900,70943120,5390,5390,5390,5390,0
20231122,153800,70943120,5390,5390,5390,5390,0
20231122,153700,70943120,5390,5390,5390,5390,0
20231122,153600,70943120,5390,5390,5390,5390,0
20231122,153500,70943120,5390,5390,5390,5390,0
20231122,153400,70943120,5390,5390,5390,5390,0
20231122,153300,70943120,5390,5390,5390,5390,0
20231122,153200,70943120,5390,5390,5390,5390,0
20231122,153100,70943120,5390,5390,5390,5390,0
20231122,153000,70943120,5390,5390,5390,5390,2720
20231122,152900,56282320,5380,5380,5380,5380,0
20231122,152800,56282320,5380,5380,5380,5380,0
20231122,152700,56282320,5380,5380,5380,5380,0
20231122,152600,56282320,5380,5380,5380,5380,0
20231122,152500,56282320,5380,5380,5380,5380,0
20231122,152400,56282320,5380,5380,5380,5380,0
20231122,152300,56282320,5380,5380,5380,5380,0
20231122,152200,56282320,5380,5380,5380,5380,0
20231122,152100,56282320,5380,5380,5380,5380,0
20231122,152000,56282320,5380,5380,5380,5380,0
20231122,151900,56282320,5380,5380,5380,5370,712
20231122,151800,52452760,5360,5340,5390,5330,875
20231122,151700,47767990,5330,5330,5330,5330,0
20231122,151600,47767990,5330,5330,5330,5330,0
20231122,151500,47767990,5330,5330,5330,5330,0
20231122,151400,47767990,5330,5330,5330,5330,46
20231122,151300,47522810,5340,5340,5340,5340,0
20231122,151200,47522810,5340,5340,5340,5340,0
20231122,151100,47522810,5340,5340,5340,5340,183
20231122,151000,46545590,5350,5350,5350,5350,0
20231122,150900,46545590,5350,5350,5350,5350,0
20231122,150800,46545590,5350,5350,5350,5350,0
20231122,150700,46545590,5350,5350,5350,5350,0
20231122,150600,46545590,5350,5350,5350,5350,0
20231122,150500,46545590,5350,5350,5350,5350,0
20231122,150400,46545590,5350,5350,5350,5350,36
20231122,150300,46352990,5310,5310,5310,5310,0
20231122,150200,46352990,5310,5310,5310,5310,0
20231122,150100,46352990,5310,5330,5350,5310,519
20231122,150000,43579310,5320,5320,5320,5320,1
20231122,145900,43573990,5330,5330,5340,5330,1101
20231122,145800,37696010,5330,5330,5330,5330,0
20231122,145700,37696010,5330,5330,5330,5330,0
20231122,145600,37696010,5330,5330,5330,5330,0
20231122,145500,37696010,5330,5330,5330,5330,0
20231122,145400,37696010,5330,5330,5330,5330,168
20231122,145300,36800570,5330,5330,5330,5330,0
20231122,145200,36800570,5330,5330,5330,5330,36
20231122,145100,36608690,5310,5310,5310,5310,0
20231122,145000,36608690,5310,5310,5310,5310,0
20231122,144900,36608690,5310,5310,5310,5310,0
20231122,144800,36608690,5310,5310,5310,5310,0
20231122,144700,36608690,5310,5310,5310,5310,0
20231122,144600,36608690,5310,5310,5310,5310,0
20231122,144500,36608690,5310,5310,5310,5310,0
20231122,144400,36608690,5310,5310,5310,5310,0
20231122,144300,36608690,5310,5310,5310,5310,0
20231122,144200,36608690,5310,5310,5310,5310,1
20231122,144100,36603380,5290,5290,5290,5290,0
20231122,144000,36603380,5290,5300,5300,5290,317
20231122,143900,34925410,5310,5310,5310,5310,0
20231122,143800,34925410,5310,5310,5310,5310,0
20231122,143700,34925410,5310,5310,5310,5310,0
20231122,143600,34925410,5310,5310,5310,5310,10
20231122,143500,34872310,5300,5300,5300,5300,0
20231122,143400,34872310,5300,5300,5300,5300,0
20231122,143300,34872310,5300,5300,5300,5300,0
20231122,143200,34872310,5300,5300,5300,5300,0
20231122,143100,34872310,5300,5300,5300,5300,0
20231122,143000,34872310,5300,5300,5300,5300,19
20231122,142900,34771610,5310,5310,5310,5310,78
20231122,142800,34357430,5310,5310,5310,5310,0
20231122,142700,34357430,5310,5310,5310,5310,1
20231122,142600,34352120,5310,5310,5310,5310,0
20231122,142500,34352120,5310,5310,5310,5310,0
20231122,142400,34352120,5310,5310,5310,5310,0
20231122,142300,34352120,5310,5310,5310,5310,0
20231122,142200,34352120,5310,5310,5310,5310,0
20231122,142100,34352120,5310,5310,5310,5310,0
20231122,142000,34352120,5310,5310,5310,5310,0
20231122,141900,34352120,5310,5310,5310,5310,0
20231122,141800,34352120,5310,5310,5310,5310,0
20231122,141700,34352120,5310,5310,5310,5310,0
20231122,141600,34352120,5310,5310,5310,5310,0
20231122,141500,34352120,5310,5310,5310,5310,0
20231122,141400,34352120,5310,5310,5310,5310,0
20231122,141300,34352120,5310,5310,5310,5310,0
20231122,141200,34352120,5310,5310,5310,5310,0
20231122,141100,34352120,5310,5310,5310,5310,0
20231122,141000,34352120,5310,5310,5310,5310,0
20231122,140900,34352120,5310,5310,5310,5310,0
20231122,140800,34352120,5310,5310,5310,5310,0
20231122,140700,34352120,5310,5310,5310,5310,5
20231122,140600,34325570,5310,5310,5310,5310,0
20231122,140500,34325570,5310,5310,5310,5310,0
20231122,140400,34325570,5310,5310,5310,5310,0
20231122,140300,34325570,5310,5310,5310,5310,0
20231122,140200,34325570,5310,5310,5310,5310,19
20231122,140100,34224680,5300,5300,5300,5300,0
20231122,140000,34224680,5300,5300,5300,5300,0
20231122,135900,34224680,5300,5300,5300,5300,0
20231122,135800,34224680,5300,5300,5300,5300,0
20231122,135700,34224680,5300,5300,5300,5300,0
20231122,135600,34224680,5300,5300,5300,5300,0
20231122,135500,34224680,5300,5300,5300,5300,0
20231122,135400,34224680,5300,5300,5300,5300,0
20231122,135300,34224680,5300,5300,5300,5300,176
20231122,135200,33291880,5300,5300,5300,5300,0
20231122,135100,33291880,5300,5300,5300,5300,0
20231122,135000,33291880,5300,5300,5300,5300,0
20231122,134900,33291880,5300,5300,5300,5300,0
20231122,134800,33291880,5300,5300,5300,5300,0
20231122,134700,33291880,5300,5300,5300,5300,0
20231122,134600,33291880,5300,5300,5300,5300,0
20231122,134500,33291880,5300,5300,5300,5300,0
20231122,134400,33291880,5300,5300,5300,5300,0
20231122,134300,33291880,5300,5300,5300,5300,0
20231122,134200,33291880,5300,5300,5300,5300,43
20231122,134100,33063980,5310,5310,5310,5310,0
20231122,134000,33063980,5310,5310,5310,5310,30
20231122,133900,32904680,5310,5310,5310,5310,0
20231122,133800,32904680,5310,5310,5310,5310,0
20231122,133700,32904680,5310,5310,5310,5310,0
20231122,133600,32904680,5310,5310,5310,5310,0
20231122,133500,32904680,5310,5310,5310,5310,0
20231122,133400,32904680,5310,5310,5310,5310,0
20231122,133300,32904680,5310,5310,5310,5310,13
20231122,133200,32835650,5300,5300,5300,5300,0
20231122,133100,32835650,5300,5300,5300,5300,0
20231122,133000,32835650,5300,5300,5300,5300,33
20231122,132900,32660750,5320,5320,5320,5320,0
20231122,132800,32660750,5320,5320,5320,5320,0
20231122,132700,32660750,5320,5320,5320,5320,0
20231122,132600,32660750,5320,5320,5320,5320,0
20231122,132500,32660750,5320,5320,5320,5320,0
20231122,132400,32660750,5320,5320,5320,5320,0
20231122,132300,32660750,5320,5320,5320,5320,0
20231122,132200,32660750,5320,5320,5320,5320,0
20231122,132100,32660750,5320,5320,5320,5320,0
20231122,132000,32660750,5320,5320,5320,5320,0
20231122,131900,32660750,5320,5320,5320,5320,0
20231122,131800,32660750,5320,5320,5320,5320,180
20231122,131700,31703150,5320,5320,5320,5320,85
20231122,131600,31250950,5320,5320,5320,5320,20
20231122,131500,31144550,5290,5290,5290,5290,0
20231122,131400,31144550,5290,5290,5290,5290,0
20231122,131300,31144550,5290,5290,5290,5290,0
20231122,131200,31144550,5290,5300,5300,5290,14
20231122,131100,31070450,5330,5330,5330,5330,4
20231122,131000,31049130,5340,5340,5340,5340,0
20231122,130900,31049130,5340,5340,5340,5340,0
20231122,130800,31049130,5340,5340,5340,5340,0
20231122,130700,31049130,5340,5340,5340,5340,0
20231122,130600,31049130,5340,5330,5340,5330,1000
20231122,130500,25711920,5340,5340,5340,5340,0
20231122,130400,25711920,5340,5340,5340,5340,0
20231122,130300,25711920,5340,5340,5340,5340,0
20231122,130200,25711920,5340,5340,5340,5340,0
20231122,130100,25711920,5340,5340,5340,5340,0
20231122,130000,25711920,5340,5340,5340,5340,0
20231122,125900,25711920,5340,5340,5340,5340,0
20231122,125800,25711920,5340,5340,5340,5340,0
20231122,125700,25711920,5340,5340,5340,5340,0
20231122,125600,25711920,5340,5340,5340,5340,0
20231122,125500,25711920,5340,5340,5340,5340,0
20231122,125400,25711920,5340,5340,5340,5340,0
20231122,125300,25711920,5340,5340,5340,5340,0
20231122,125200,25711920,5340,5340,5340,5340,0
20231122,125100,25711920,5340,5340,5340,5340,0
20231122,125000,25711920,5340,5340,5340,5340,0
20231122,124900,25711920,5340,5340,5340,5340,30
20231122,124800,25551720,5340,5340,5340,5340,0
20231122,124700,25551720,5340,5340,5340,5340,0
20231122,124600,25551720,5340,5340,5340,5340,13
20231122,124500,25482300,5340,5340,5340,5340,0
20231122,124400,25482300,5340,5340,5340,5340,0
20231122,124300,25482300,5340,5340,5340,5340,37
20231122,124200,25284720,5340,5340,5340,5340,0
20231122,124100,25284720,5340,5340,5340,5340,56
20231122,124000,24985680,5330,5330,5330,5330,15
20231122,123900,24905730,5330,5330,5330,5330,0
20231122,123800,24905730,5330,5330,5330,5330,0
20231122,123700,24905730,5330,5330,5330,5330,0
20231122,123600,24905730,5330,5330,5330,5330,0
20231122,123500,24905730,5330,5310,5330,5310,2300
20231122,123400,12671010,5310,5310,5310,5310,0
20231122,123300,12671010,5310,5310,5310,5310,0
20231122,123200,12671010,5310,5310,5310,5310,0
20231122,123100,12671010,5310,5310,5310,5310,0
20231122,123000,12671010,5310,5310,5310,5310,0
20231122,122900,12671010,5310,5310,5310,5310,0
20231122,122800,12671010,5310,5310,5310,5310,0
20231122,122700,12671010,5310,5310,5310,5310,0
20231122,122600,12671010,5310,5310,5310,5310,0
20231122,122500,12671010,5310,5310,5310,5310,0
20231122,122400,12671010,5310,5310,5310,5310,0
20231122,122300,12671010,5310,5310,5310,5310,0
20231122,122200,12671010,5310,5310,5310,5310,0
20231122,122100,12671010,5310,5310,5310,5310,51
20231122,122000,12400200,5310,5310,5310,5310,0
20231122,121900,12400200,5310,5310,5310,5310,0
20231122,121800,12400200,5310,5310,5310,5310,0
20231122,121700,12400200,5310,5310,5310,5310,0
20231122,121600,12400200,5310,5310,5310,5310,0
20231122,121500,12400200,5310,5310,5310,5310,0
20231122,121400,12400200,5310,5310,5310,5310,0
20231122,121300,12400200,5310,5310,5310,5310,0
20231122,121200,12400200,5310,5310,5310,5310,0
20231122,121100,12400200,5310,5310,5310,5310,0
20231122,121000,12400200,5310,5310,5310,5310,0
20231122,120900,12400200,5310,5310,5310,5310,0
20231122,120800,12400200,5310,5310,5310,5310,0
20231122,120700,12400200,5310,5310,5310,5310,0
20231122,120600,12400200,5310,5310,5310,5310,0
20231122,120500,12400200,5310,5310,5310,5310,0
20231122,120400,12400200,5310,5310,5310,5310,0
20231122,120300,12400200,5310,5310,5310,5310,0
20231122,120200,12400200,5310,5310,5310,5310,0
20231122,120100,12400200,5310,5310,5310,5310,0
20231122,120000,12400200,5310,5310,5310,5310,0
20231122,115900,12400200,5310,5310,5310,5310,0
20231122,115800,12400200,5310,5310,5310,5310,0
20231122,115700,12400200,5310,5310,5310,5310,0
20231122,115600,12400200,5310,5310,5310,5310,0
20231122,115500,12400200,5310,5310,5310,5310,0
20231122,115400,12400200,5310,5310,5310,5310,0
20231122,115300,12400200,5310,5310,5310,5310,0
20231122,115200,12400200,5310,5310,5310,5310,0
20231122,115100,12400200,5310,5310,5310,5310,0
20231122,115000,12400200,5310,5310,5310,5310,0
20231122,114900,12400200,5310,5310,5310,5310,0
20231122,114800,12400200,5310,5310,5310,5310,0
20231122,114700,12400200,5310,5310,5310,5310,0
20231122,114600,12400200,5310,5300,5310,5300,100
20231122,114500,11869630,5290,5290,5290,5290,206
20231122,114400,10779890,5290,5290,5290,5290,0
20231122,114300,10779890,5290,5290,5290,5290,0
20231122,114200,10779890,5290,5290,5290,5290,3
20231122,114100,10764020,5290,5290,5290,5290,0
20231122,114000,10764020,5290,5290,5290,5290,0
20231122,113900,10764020,5290,5290,5290,5290,0
20231122,113800,10764020,5290,5290,5290,5290,0
20231122,113700,10764020,5290,5290,5290,5290,0
20231122,113600,10764020,5290,5290,5290,5290,0
20231122,113500,10764020,5290,5290,5290,5290,622
20231122,113400,7473640,5300,5300,5300,5300,2
20231122,113300,7463040,5300,5300,5300,5300,0
20231122,113200,7463040,5300,5300,5300,5300,0
20231122,113100,7463040,5300,5300,5300,5300,0
20231122,113000,7463040,5300,5300,5300,5300,0
20231122,112900,7463040,5300,5300,5300,5300,0
20231122,112800,7463040,5300,5300,5300,5300,0
20231122,112700,7463040,5300,5300,5300,5300,0
20231122,112600,7463040,5300,5300,5300,5300,0
20231122,112500,7463040,5300,5300,5300,5300,0
20231122,112400,7463040,5300,5300,5300,5300,102
20231122,112300,6922440,5300,5300,5300,5300,0
20231122,112200,6922440,5300,5300,5300,5300,0
20231122,112100,6922440,5300,5300,5300,5300,0
20231122,112000,6922440,5300,5300,5300,5300,0
20231122,111900,6922440,5300,5300,5300,5300,0
20231122,111800,6922440,5300,5300,5300,5300,18
20231122,111700,6827040,5290,5290,5290,5290,0
20231122,111600,6827040,5290,5290,5290,5290,1
20231122,111500,6821750,5300,5300,5300,5300,0
20231122,111400,6821750,5300,5300,5300,5300,0
20231122,111300,6821750,5300,5300,5300,5300,0
20231122,111200,6821750,5300,5300,5300,5300,0
20231122,111100,6821750,5300,5300,5300,5300,0
20231122,111000,6821750,5300,5300,5300,5300,8
20231122,110900,6779350,5290,5290,5290,5290,0
20231122,110800,6779350,5290,5290,5290,5290,0
20231122,110700,6779350,5290,5290,5290,5290,0
20231122,110600,6779350,5290,5290,5290,5290,0
20231122,110500,6779350,5290,5290,5290,5290,0
20231122,110400,6779350,5290,5290,5290,5290,0
20231122,110300,6779350,5290,5290,5290,5290,0
20231122,110200,6779350,5290,5290,5290,5290,0
20231122,110100,6779350,5290,5290,5290,5290,0
20231122,110000,6779350,5290,5290,5290,5290,0
20231122,105900,6779350,5290,5290,5290,5290,0
20231122,105800,6779350,5290,5290,5290,5290,0
20231122,105700,6779350,5290,5290,5290,5290,0
20231122,105600,6779350,5290,5290,5290,5290,0
20231122,105500,6779350,5290,5290,5290,5290,28
20231122,105400,6631230,5290,5290,5290,5290,0
20231122,105300,6631230,5290,5290,5290,5290,0
20231122,105200,6631230,5290,5290,5290,5290,0
20231122,105100,6631230,5290,5290,5290,5290,1
20231122,105000,6625940,5250,5250,5250,5250,0
20231122,104900,6625940,5250,5250,5250,5250,0
20231122,104800,6625940,5250,5260,5260,5250,97
20231122,104700,6116110,5290,5290,5290,5290,0
20231122,104600,6116110,5290,5290,5290,5290,100
20231122,104500,5587110,5290,5290,5290,5290,0
20231122,104400,5587110,5290,5290,5290,5290,0
20231122,104300,5587110,5290,5290,5290,5290,0
20231122,104200,5587110,5290,5290,5290,5290,0
20231122,104100,5587110,5290,5290,5290,5290,0
20231122,104000,5587110,5290,5290,5290,5290,0
20231122,103900,5587110,5290,5290,5290,5290,0
20231122,103800,5587110,5290,5290,5290,5290,0
20231122,103700,5587110,5290,5290,5290,5290,0
20231122,103600,5587110,5290,5290,5290,5290,0
20231122,103500,5587110,5290,5290,5290,5290,0
20231122,103400,5587110,5290,5290,5290,5290,0
20231122,103300,5587110,5290,5290,5290,5290,0
20231122,103200,5587110,5290,5290,5290,5290,0
20231122,103100,5587110,5290,5290,5290,5290,0
20231122,103000,5587110,5290,5290,5290,5290,0
20231122,102900,5587110,5290,5290,5290,5290,0
20231122,102800,5587110,5290,5290,5290,5290,0
20231122,102700,5587110,5290,5290,5290,5290,0
20231122,102600,5587110,5290,5290,5290,5290,0
20231122,102500,5587110,5290,5290,5290,5290,0
20231122,102400,5587110,5290,5290,5290,5290,0
20231122,102300,5587110,5290,5290,5290,5290,0
20231122,102200,5587110,5290,5290,5290,5290,15
20231122,102100,5507760,5260,5260,5260,5260,0
20231122,102000,5507760,5260,5260,5260,5260,2
20231122,101900,5497240,5260,5260,5260,5260,0
20231122,101800,5497240,5260,5260,5260,5260,0
20231122,101700,5497240,5260,5260,5260,5260,22
20231122,101600,5381520,5260,5260,5260,5260,0
20231122,101500,5381520,5260,5260,5260,5260,0
20231122,101400,5381520,5260,5260,5260,5260,0
20231122,101300,5381520,5260,5260,5260,5260,93
20231122,101200,4892340,5270,5270,5270,5270,0
20231122,101100,4892340,5270,5270,5270,5270,0
20231122,101000,4892340,5270,5270,5270,5270,60
20231122,100900,4576140,5260,5260,5260,5260,0
20231122,100800,4576140,5260,5260,5260,5260,0
20231122,100700,4576140,5260,5280,5280,5260,200
20231122,100600,3521360,5310,5280,5310,5280,2
20231122,100500,3510770,5310,5310,5310,5310,0
20231122,100400,3510770,5310,5300,5310,5300,30
20231122,100300,3351480,5320,5320,5320,5320,0
20231122,100200,3351480,5320,5320,5320,5320,0
20231122,100100,3351480,5320,5320,5320,5320,0
20231122,100000,3351480,5320,5320,5320,5320,0
20231122,095900,3351480,5320,5320,5320,5320,0
20231122,095800,3351480,5320,5320,5320,5320,0
20231122,095700,3351480,5320,5320,5320,5320,0
20231122,095600,3351480,5320,5320,5320,5320,0
20231122,095500,3351480,5320,5320,5320,5320,0
20231122,095400,3351480,5320,5320,5320,5320,0
20231122,095300,3351480,5320,5320,5320,5320,0
20231122,095200,3351480,5320,5320,5320,5320,0
20231122,095100,3351480,5320,5320,5320,5320,0
20231122,095000,3351480,5320,5320,5320,5320,0
20231122,094900,3351480,5320,5320,5320,5320,0
20231122,094800,3351480,5320,5320,5320,5320,0
20231122,094700,3351480,5320,5320,5320,5320,0
20231122,094600,3351480,5320,5320,5320,5320,0
20231122,094500,3351480,5320,5320,5320,5320,0
20231122,094400,3351480,5320,5320,5320,5320,0
20231122,094300,3351480,5320,5320,5320,5320,0
20231122,094200,3351480,5320,5320,5320,5320,0
20231122,094100,3351480,5320,5320,5320,5320,0
20231122,094000,3351480,5320,5320,5320,5320,0
20231122,093900,3351480,5320,5320,5320,5320,245
20231122,093800,2048080,5320,5320,5320,5320,0
20231122,093700,2048080,5320,5320,5320,5320,0
20231122,093600,2048080,5320,5320,5320,5320,0
20231122,093500,2048080,5320,5320,5320,5320,0
20231122,093400,2048080,5320,5320,5320,5320,0
20231122,093300,2048080,5320,5320,5320,5320,0
20231122,093200,2048080,5320,5320,5320,5320,0
20231122,093100,2048080,5320,5320,5320,5320,25
20231122,093000,1915080,5320,5320,5320,5320,0
20231122,092900,1915080,5320,5320,5320,5320,0
20231122,092800,1915080,5320,5320,5320,5320,1
20231122,092700,1909760,5320,5320,5320,5320,0
20231122,092600,1909760,5320,5320,5320,5320,0
20231122,092500,1909760,5320,5320,5320,5320,206
20231122,092400,813840,5320,5320,5320,5320,0
20231122,092300,813840,5320,5320,5320,5320,20
20231122,092200,707440,5320,5320,5320,5320,3
20231122,092100,691480,5280,5280,5280,5280,0
20231122,092000,691480,5280,5280,5280,5280,0
20231122,091900,691480,5280,5280,5280,5280,0
20231122,091800,691480,5280,5280,5280,5280,0
20231122,091700,691480,5280,5280,5280,5280,0
20231122,091600,691480,5280,5280,5280,5280,0
20231122,091500,691480,5280,5280,5280,5280,1
20231122,091400,686200,5280,5280,5280,5280,0
20231122,091300,686200,5280,5280,5280,5280,0
20231122,091200,686200,5280,5280,5280,5280,0
20231122,091100,686200,5280,5280,5280,5280,0
20231122,091000,686200,5280,5280,5280,5280,1
20231122,090900,680920,5280,5320,5320,5280,10
20231122,090800,627760,5320,5320,5320,5320,0
20231122,090700,627760,5320,5320,5320,5320,0
20231122,090600,627760,5320,5320,5320,5320,0
20231122,090500,627760,5320,5320,5320,5320,0
20231122,090400,627760,5320,5320,5320,5320,0
20231122,090300,627760,5320,5320,5320,5320,0
20231122,090200,627760,5320,5320,5320,5320,0
20231122,090100,627760,5320,5320,5320,5320,0
20231122,090000,627760,5320,5320,5320,5320,118