KissMeData/144960/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,200500,164103390,5270,5270,5270,5270,377
20231120,200400,164103390,5270,5270,5270,5270,0
20231120,200300,164103390,5270,5270,5270,5270,0
20231120,200200,164103390,5270,5270,5270,5270,0
20231120,200100,164103390,5270,5270,5270,5270,0
20231120,200000,164103390,5270,5270,5270,5270,0
20231120,195900,164103390,5270,5270,5270,5270,0
20231120,195800,164103390,5270,5270,5270,5270,0
20231120,195700,164103390,5270,5270,5270,5270,0
20231120,195600,164103390,5270,5270,5270,5270,0
20231120,195500,164103390,5270,5270,5270,5270,0
20231120,195400,164103390,5270,5270,5270,5270,0
20231120,195300,164103390,5270,5270,5270,5270,0
20231120,195200,164103390,5270,5270,5270,5270,0
20231120,195100,164103390,5270,5270,5270,5270,0
20231120,195000,164103390,5270,5270,5270,5270,0
20231120,194900,164103390,5270,5270,5270,5270,0
20231120,194800,164103390,5270,5270,5270,5270,0
20231120,194700,164103390,5270,5270,5270,5270,0
20231120,194600,164103390,5270,5270,5270,5270,0
20231120,194500,164103390,5270,5270,5270,5270,0
20231120,194400,164103390,5270,5270,5270,5270,0
20231120,194300,164103390,5270,5270,5270,5270,0
20231120,194200,164103390,5270,5270,5270,5270,0
20231120,194100,164103390,5270,5270,5270,5270,0
20231120,194000,164103390,5270,5270,5270,5270,0
20231120,193900,164103390,5270,5270,5270,5270,0
20231120,193800,164103390,5270,5270,5270,5270,0
20231120,193700,164103390,5270,5270,5270,5270,0
20231120,193600,164103390,5270,5270,5270,5270,0
20231120,193500,164103390,5270,5270,5270,5270,377
20231120,193400,164103390,5270,5270,5270,5270,0
20231120,193300,164103390,5270,5270,5270,5270,0
20231120,193200,164103390,5270,5270,5270,5270,0
20231120,193100,164103390,5270,5270,5270,5270,0
20231120,193000,164103390,5270,5270,5270,5270,0
20231120,192900,164103390,5270,5270,5270,5270,0
20231120,192800,164103390,5270,5270,5270,5270,0
20231120,192700,164103390,5270,5270,5270,5270,0
20231120,192600,164103390,5270,5270,5270,5270,0
20231120,192500,164103390,5270,5270,5270,5270,0
20231120,192400,164103390,5270,5270,5270,5270,0
20231120,192300,164103390,5270,5270,5270,5270,0
20231120,192200,164103390,5270,5270,5270,5270,0
20231120,192100,164103390,5270,5270,5270,5270,0
20231120,192000,164103390,5270,5270,5270,5270,0
20231120,191900,164103390,5270,5270,5270,5270,0
20231120,191800,164103390,5270,5270,5270,5270,0
20231120,191700,164103390,5270,5270,5270,5270,0
20231120,191600,164103390,5270,5270,5270,5270,0
20231120,191500,164103390,5270,5270,5270,5270,0
20231120,191400,164103390,5270,5270,5270,5270,0
20231120,191300,164103390,5270,5270,5270,5270,0
20231120,191200,164103390,5270,5270,5270,5270,0
20231120,191100,164103390,5270,5270,5270,5270,0
20231120,191000,164103390,5270,5270,5270,5270,0
20231120,190900,164103390,5270,5270,5270,5270,0
20231120,190800,164103390,5270,5270,5270,5270,0
20231120,190700,164103390,5270,5270,5270,5270,0
20231120,190600,164103390,5270,5270,5270,5270,0
20231120,190500,164103390,5270,5270,5270,5270,377
20231120,190400,164103390,5270,5270,5270,5270,0
20231120,190300,164103390,5270,5270,5270,5270,0
20231120,190200,164103390,5270,5270,5270,5270,0
20231120,190100,164103390,5270,5270,5270,5270,0
20231120,190000,164103390,5270,5270,5270,5270,0
20231120,185900,164103390,5270,5270,5270,5270,0
20231120,185800,164103390,5270,5270,5270,5270,0
20231120,185700,164103390,5270,5270,5270,5270,0
20231120,185600,164103390,5270,5270,5270,5270,0
20231120,185500,164103390,5270,5270,5270,5270,0
20231120,185400,164103390,5270,5270,5270,5270,0
20231120,185300,164103390,5270,5270,5270,5270,0
20231120,185200,164103390,5270,5270,5270,5270,0
20231120,185100,164103390,5270,5270,5270,5270,0
20231120,185000,164103390,5270,5270,5270,5270,0
20231120,184900,164103390,5270,5270,5270,5270,0
20231120,184800,164103390,5270,5270,5270,5270,0
20231120,184700,164103390,5270,5270,5270,5270,0
20231120,184600,164103390,5270,5270,5270,5270,0
20231120,184500,164103390,5270,5270,5270,5270,0
20231120,184400,164103390,5270,5270,5270,5270,0
20231120,184300,164103390,5270,5270,5270,5270,0
20231120,184200,164103390,5270,5270,5270,5270,0
20231120,184100,164103390,5270,5270,5270,5270,0
20231120,184000,164103390,5270,5270,5270,5270,0
20231120,183900,164103390,5270,5270,5270,5270,0
20231120,183800,164103390,5270,5270,5270,5270,0
20231120,183700,164103390,5270,5270,5270,5270,0
20231120,183600,164103390,5270,5270,5270,5270,0
20231120,183500,164103390,5270,5270,5270,5270,377
20231120,183400,164103390,5270,5270,5270,5270,0
20231120,183300,164103390,5270,5270,5270,5270,0
20231120,183200,164103390,5270,5270,5270,5270,0
20231120,183100,164103390,5270,5270,5270,5270,0
20231120,183000,164103390,5270,5270,5270,5270,0
20231120,182900,164103390,5270,5270,5270,5270,0
20231120,182800,164103390,5270,5270,5270,5270,0
20231120,182700,164103390,5270,5270,5270,5270,0
20231120,182600,164103390,5270,5270,5270,5270,0
20231120,182500,164103390,5270,5270,5270,5270,0
20231120,182400,164103390,5270,5270,5270,5270,0
20231120,182300,164103390,5270,5270,5270,5270,0
20231120,182200,164103390,5270,5270,5270,5270,0
20231120,182100,164103390,5270,5270,5270,5270,0
20231120,182000,164103390,5270,5270,5270,5270,0
20231120,181900,164103390,5270,5270,5270,5270,0
20231120,181800,164103390,5270,5270,5270,5270,0
20231120,181700,164103390,5270,5270,5270,5270,0
20231120,181600,164103390,5270,5270,5270,5270,0
20231120,181500,164103390,5270,5270,5270,5270,0
20231120,181400,164103390,5270,5270,5270,5270,0
20231120,181300,164103390,5270,5270,5270,5270,0
20231120,181200,164103390,5270,5270,5270,5270,0
20231120,181100,164103390,5270,5270,5270,5270,0
20231120,181000,164103390,5270,5270,5270,5270,0
20231120,180900,164103390,5270,5270,5270,5270,0
20231120,180800,164103390,5270,5270,5270,5270,0
20231120,180700,164103390,5270,5270,5270,5270,0
20231120,180600,164103390,5270,5270,5270,5270,0
20231120,180500,164103390,5270,5270,5270,5270,377
20231120,180400,164103390,5270,5270,5270,5270,0
20231120,180300,164103390,5270,5270,5270,5270,0
20231120,180200,164103390,5270,5270,5270,5270,0
20231120,180100,164103390,5270,5270,5270,5270,0
20231120,180000,164103390,5270,5270,5270,5270,0
20231120,175900,164103390,5270,5270,5270,5270,0
20231120,175800,164103390,5270,5270,5270,5270,0
20231120,175700,164103390,5270,5270,5270,5270,0
20231120,175600,164103390,5270,5270,5270,5270,0
20231120,175500,164103390,5270,5270,5270,5270,0
20231120,175400,164103390,5270,5270,5270,5270,0
20231120,175300,164103390,5270,5270,5270,5270,0
20231120,175200,164103390,5270,5270,5270,5270,0
20231120,175100,164103390,5270,5270,5270,5270,0
20231120,175000,164103390,5270,5270,5270,5270,0
20231120,174900,164103390,5270,5270,5270,5270,0
20231120,174800,164103390,5270,5270,5270,5270,0
20231120,174700,164103390,5270,5270,5270,5270,0
20231120,174600,164103390,5270,5270,5270,5270,0
20231120,174500,164103390,5270,5270,5270,5270,0
20231120,174400,164103390,5270,5270,5270,5270,0
20231120,174300,164103390,5270,5270,5270,5270,0
20231120,174200,164103390,5270,5270,5270,5270,0
20231120,174100,164103390,5270,5270,5270,5270,0
20231120,174000,164103390,5270,5270,5270,5270,0
20231120,173900,164103390,5270,5270,5270,5270,0
20231120,173800,164103390,5270,5270,5270,5270,0
20231120,173700,164103390,5270,5270,5270,5270,0
20231120,173600,164103390,5270,5270,5270,5270,0
20231120,173500,164103390,5270,5270,5270,5270,377
20231120,173400,164103390,5270,5270,5270,5270,0
20231120,173300,164103390,5270,5270,5270,5270,0
20231120,173200,164103390,5270,5270,5270,5270,0
20231120,173100,164103390,5270,5270,5270,5270,0
20231120,173000,164103390,5270,5270,5270,5270,0
20231120,172900,164103390,5270,5270,5270,5270,0
20231120,172800,164103390,5270,5270,5270,5270,0
20231120,172700,164103390,5270,5270,5270,5270,0
20231120,172600,164103390,5270,5270,5270,5270,0
20231120,172500,164103390,5270,5270,5270,5270,0
20231120,172400,164103390,5270,5270,5270,5270,0
20231120,172300,164103390,5270,5270,5270,5270,0
20231120,172200,164103390,5270,5270,5270,5270,0
20231120,172100,164103390,5270,5270,5270,5270,0
20231120,172000,164103390,5270,5270,5270,5270,0
20231120,171900,164103390,5270,5270,5270,5270,0
20231120,171800,164103390,5270,5270,5270,5270,0
20231120,171700,164103390,5270,5270,5270,5270,0
20231120,171600,164103390,5270,5270,5270,5270,0
20231120,171500,164103390,5270,5270,5270,5270,0
20231120,171400,164103390,5270,5270,5270,5270,0
20231120,171300,164103390,5270,5270,5270,5270,0
20231120,171200,164103390,5270,5270,5270,5270,0
20231120,171100,164103390,5270,5270,5270,5270,0
20231120,171000,164103390,5270,5270,5270,5270,0
20231120,170900,164103390,5270,5270,5270,5270,0
20231120,170800,164103390,5270,5270,5270,5270,0
20231120,170700,164103390,5270,5270,5270,5270,0
20231120,170600,164103390,5270,5270,5270,5270,0
20231120,170500,164103390,5270,5270,5270,5270,377
20231120,170400,164103390,5270,5270,5270,5270,0
20231120,170300,164103390,5270,5270,5270,5270,0
20231120,170200,164103390,5270,5270,5270,5270,0
20231120,170100,164103390,5270,5270,5270,5270,0
20231120,170000,164103390,5270,5270,5270,5270,0
20231120,165900,164103390,5270,5270,5270,5270,0
20231120,165800,164103390,5270,5270,5270,5270,0
20231120,165700,164103390,5270,5270,5270,5270,0
20231120,165600,164103390,5270,5270,5270,5270,0
20231120,165500,164103390,5270,5270,5270,5270,0
20231120,165400,164103390,5270,5270,5270,5270,0
20231120,165300,164103390,5270,5270,5270,5270,0
20231120,165200,164103390,5270,5270,5270,5270,0
20231120,165100,164103390,5270,5270,5270,5270,0
20231120,165000,164103390,5270,5270,5270,5270,0
20231120,164900,164103390,5270,5270,5270,5270,0
20231120,164800,164103390,5270,5270,5270,5270,0
20231120,164700,164103390,5270,5270,5270,5270,0
20231120,164600,164103390,5270,5270,5270,5270,0
20231120,164500,164103390,5270,5270,5270,5270,0
20231120,164400,164103390,5270,5270,5270,5270,0
20231120,164300,164103390,5270,5270,5270,5270,0
20231120,164200,164103390,5270,5270,5270,5270,0
20231120,164100,164103390,5270,5270,5270,5270,0
20231120,164000,164103390,5270,5270,5270,5270,0
20231120,163900,164103390,5270,5270,5270,5270,0
20231120,163800,164103390,5270,5270,5270,5270,0
20231120,163700,164103390,5270,5270,5270,5270,0
20231120,163600,164103390,5270,5270,5270,5270,0
20231120,163500,164103390,5270,5270,5270,5270,377
20231120,163400,164103390,5270,5270,5270,5270,0
20231120,163300,164103390,5270,5270,5270,5270,0
20231120,163200,164103390,5270,5270,5270,5270,0
20231120,163100,164103390,5270,5270,5270,5270,0
20231120,163000,164103390,5270,5270,5270,5270,0
20231120,162900,164103390,5270,5270,5270,5270,0
20231120,162800,164103390,5270,5270,5270,5270,0
20231120,162700,164103390,5270,5270,5270,5270,0
20231120,162600,164103390,5270,5270,5270,5270,0
20231120,162500,164103390,5270,5270,5270,5270,0
20231120,162400,164103390,5270,5270,5270,5270,0
20231120,162300,164103390,5270,5270,5270,5270,0
20231120,162200,164103390,5270,5270,5270,5270,0
20231120,162100,164103390,5270,5270,5270,5270,0
20231120,162000,164103390,5270,5270,5270,5270,0
20231120,161900,164103390,5270,5270,5270,5270,0
20231120,161800,164103390,5270,5270,5270,5270,0
20231120,161700,164103390,5270,5270,5270,5270,0
20231120,161600,164103390,5270,5270,5270,5270,0
20231120,161500,164103390,5270,5270,5270,5270,0
20231120,161400,164103390,5270,5270,5270,5270,0
20231120,161300,164103390,5270,5270,5270,5270,0
20231120,161200,164103390,5270,5270,5270,5270,0
20231120,161100,164103390,5270,5270,5270,5270,0
20231120,161000,164103390,5270,5270,5270,5270,0
20231120,160900,164103390,5270,5270,5270,5270,0
20231120,160800,164103390,5270,5270,5270,5270,0
20231120,160700,164103390,5270,5270,5270,5270,0
20231120,160600,164103390,5270,5270,5270,5270,0
20231120,160500,164103390,5270,5270,5270,5270,377
20231120,160400,164103390,5270,5270,5270,5270,0
20231120,160300,164103390,5270,5270,5270,5270,0
20231120,160200,164103390,5270,5270,5270,5270,0
20231120,160100,164103390,5270,5270,5270,5270,0
20231120,160000,164103390,5270,5270,5270,5270,0
20231120,155900,164103390,5270,5270,5270,5270,0
20231120,155800,164103390,5270,5270,5270,5270,0
20231120,155700,164103390,5270,5270,5270,5270,0
20231120,155600,164103390,5270,5270,5270,5270,0
20231120,155500,164103390,5270,5270,5270,5270,0
20231120,155400,164103390,5270,5270,5270,5270,0
20231120,155300,164103390,5270,5270,5270,5270,0
20231120,155200,164103390,5270,5270,5270,5270,0
20231120,155100,164103390,5270,5270,5270,5270,0
20231120,155000,164103390,5270,5270,5270,5270,0
20231120,154900,164103390,5270,5270,5270,5270,0
20231120,154800,164103390,5270,5270,5270,5270,0
20231120,154700,164103390,5270,5270,5270,5270,0
20231120,154600,164103390,5270,5270,5270,5270,0
20231120,154500,164103390,5270,5270,5270,5270,0
20231120,154400,164103390,5270,5270,5270,5270,0
20231120,154300,164103390,5270,5270,5270,5270,0
20231120,154200,164103390,5270,5270,5270,5270,0
20231120,154100,164103390,5270,5270,5270,5270,0
20231120,154000,164103390,5270,5270,5270,5270,0
20231120,153900,164103390,5270,5270,5270,5270,0
20231120,153800,164103390,5270,5270,5270,5270,0
20231120,153700,164103390,5270,5270,5270,5270,0
20231120,153600,164103390,5270,5270,5270,5270,0
20231120,153500,164103390,5270,5270,5270,5270,377
20231120,153400,164103390,5270,5270,5270,5270,0
20231120,153300,164103390,5270,5270,5270,5270,0
20231120,153200,164103390,5270,5270,5270,5270,0
20231120,153100,164103390,5270,5270,5270,5270,0
20231120,153000,164103390,5270,5270,5270,5270,377
20231120,152900,162116600,5270,5270,5270,5270,0
20231120,152800,162116600,5270,5270,5270,5270,0
20231120,152700,162116600,5270,5270,5270,5270,0
20231120,152600,162116600,5270,5270,5270,5270,0
20231120,152500,162116600,5270,5270,5270,5270,0
20231120,152400,162116600,5270,5270,5270,5270,0
20231120,152300,162116600,5270,5270,5270,5270,0
20231120,152200,162116600,5270,5270,5270,5270,0
20231120,152100,162116600,5270,5270,5270,5270,0
20231120,152000,162116600,5270,5270,5270,5270,0
20231120,151900,162116600,5270,5220,5270,5220,17
20231120,151800,162027760,5270,5270,5270,5270,2
20231120,151700,162017220,5270,5270,5270,5270,20
20231120,151600,161911820,5270,5270,5270,5270,22
20231120,151500,161795880,5270,5270,5270,5270,0
20231120,151400,161795880,5270,5270,5270,5270,0
20231120,151300,161795880,5270,5270,5270,5270,2
20231120,151200,161785340,5260,5260,5260,5260,0
20231120,151100,161785340,5260,5250,5260,5250,54
20231120,151000,161501820,5240,5240,5240,5240,0
20231120,150900,161501820,5240,5230,5240,5230,2
20231120,150800,161491350,5260,5260,5260,5260,1
20231120,150700,161486090,5230,5270,5270,5230,301
20231120,150600,159911820,5230,5230,5230,5230,0
20231120,150500,159911820,5230,5230,5230,5230,70
20231120,150400,159545720,5270,5270,5270,5270,0
20231120,150300,159545720,5270,5270,5270,5270,0
20231120,150200,159545720,5270,5270,5270,5270,0
20231120,150100,159545720,5270,5270,5270,5270,2
20231120,150000,159535180,5260,5260,5260,5260,19
20231120,145900,159435240,5260,5230,5260,5230,101
20231120,145800,158906980,5230,5230,5230,5230,1
20231120,145700,158901750,5270,5270,5270,5270,0
20231120,145600,158901750,5270,5270,5270,5270,0
20231120,145500,158901750,5270,5270,5270,5270,0
20231120,145400,158901750,5270,5270,5270,5270,0
20231120,145300,158901750,5270,5270,5270,5270,0
20231120,145200,158901750,5270,5270,5270,5270,0
20231120,145100,158901750,5270,5270,5270,5270,0
20231120,145000,158901750,5270,5270,5270,5270,0
20231120,144900,158901750,5270,5270,5270,5270,0
20231120,144800,158901750,5270,5230,5270,5230,10
20231120,144700,158849250,5280,5280,5280,5280,0
20231120,144600,158849250,5280,5280,5280,5280,0
20231120,144500,158849250,5280,5280,5280,5280,13
20231120,144400,158780610,5280,5270,5280,5270,200
20231120,144300,157725610,5280,5250,5280,5250,2102
20231120,144200,146636310,5250,5250,5250,5250,2
20231120,144100,146625810,5210,5210,5210,5210,0
20231120,144000,146625810,5210,5230,5230,5210,90
20231120,143900,146156420,5280,5280,5280,5280,1
20231120,143800,146151140,5280,5280,5280,5280,0
20231120,143700,146151140,5280,5280,5280,5280,0
20231120,143600,146151140,5280,5280,5280,5280,0
20231120,143500,146151140,5280,5280,5280,5280,0
20231120,143400,146151140,5280,5280,5280,5280,1
20231120,143300,146145860,5270,5270,5270,5270,0
20231120,143200,146145860,5270,5270,5270,5270,0
20231120,143100,146145860,5270,5270,5270,5270,1
20231120,143000,146140590,5270,5270,5270,5270,0
20231120,142900,146140590,5270,5270,5270,5270,0
20231120,142800,146140590,5270,5270,5270,5270,0
20231120,142700,146140590,5270,5270,5270,5270,0
20231120,142600,146140590,5270,5270,5270,5270,0
20231120,142500,146140590,5270,5270,5270,5270,0
20231120,142400,146140590,5270,5270,5270,5270,0
20231120,142300,146140590,5270,5270,5270,5270,0
20231120,142200,146140590,5270,5270,5270,5270,0
20231120,142100,146140590,5270,5270,5270,5270,0
20231120,142000,146140590,5270,5270,5270,5270,0
20231120,141900,146140590,5270,5270,5270,5270,0
20231120,141800,146140590,5270,5250,5270,5250,600
20231120,141700,142980610,5250,5250,5250,5250,0
20231120,141600,142980610,5250,5250,5250,5250,0
20231120,141500,142980610,5250,5250,5250,5250,0
20231120,141400,142980610,5250,5250,5250,5250,0
20231120,141300,142980610,5250,5250,5250,5250,36
20231120,141200,142791610,5260,5260,5260,5260,0
20231120,141100,142791610,5260,5260,5260,5260,0
20231120,141000,142791610,5260,5260,5260,5260,0
20231120,140900,142791610,5260,5260,5260,5260,0
20231120,140800,142791610,5260,5260,5260,5260,0
20231120,140700,142791610,5260,5260,5260,5260,0
20231120,140600,142791610,5260,5260,5260,5260,2
20231120,140500,142781090,5190,5270,5270,5190,3501
20231120,140400,124568950,5250,5230,5250,5230,57
20231120,140300,124270100,5280,5260,5280,5220,1039
20231120,140200,118837850,5280,5280,5280,5280,0
20231120,140100,118837850,5280,5280,5280,5280,0
20231120,140000,118837850,5280,5280,5280,5280,0
20231120,135900,118837850,5280,5280,5280,5280,0
20231120,135800,118837850,5280,5280,5280,5280,0
20231120,135700,118837850,5280,5280,5280,5280,0
20231120,135600,118837850,5280,5280,5280,5280,0
20231120,135500,118837850,5280,5280,5280,5280,0
20231120,135400,118837850,5280,5280,5280,5280,0
20231120,135300,118837850,5280,5280,5280,5280,0
20231120,135200,118837850,5280,5290,5290,5280,26
20231120,135100,118700560,5300,5300,5300,5300,0
20231120,135000,118700560,5300,5300,5300,5300,2
20231120,134900,118689960,5290,5290,5290,5290,60
20231120,134800,118372560,5300,5300,5300,5300,0
20231120,134700,118372560,5300,5300,5300,5300,2
20231120,134600,118361960,5290,5290,5290,5290,439
20231120,134500,116039650,5290,5290,5290,5290,0
20231120,134400,116039650,5290,5290,5290,5290,3
20231120,134300,116023780,5290,5290,5290,5290,0
20231120,134200,116023780,5290,5290,5290,5290,0
20231120,134100,116023780,5290,5290,5290,5290,0
20231120,134000,116023780,5290,5290,5290,5290,0
20231120,133900,116023780,5290,5290,5290,5290,0
20231120,133800,116023780,5290,5290,5290,5290,0
20231120,133700,116023780,5290,5290,5290,5290,0
20231120,133600,116023780,5290,5290,5290,5290,5
20231120,133500,115997330,5300,5300,5300,5290,373
20231120,133400,114024140,5290,5290,5290,5290,629
20231120,133300,110696730,5290,5290,5290,5290,0
20231120,133200,110696730,5290,5290,5290,5290,0
20231120,133100,110696730,5290,5290,5290,5290,0
20231120,133000,110696730,5290,5290,5290,5290,0
20231120,132900,110696730,5290,5290,5290,5290,0
20231120,132800,110696730,5290,5290,5290,5290,57
20231120,132700,110395200,5290,5290,5290,5290,0
20231120,132600,110395200,5290,5280,5290,5280,2000
20231120,132500,99826930,5270,5270,5270,5270,0
20231120,132400,99826930,5270,5270,5270,5270,93
20231120,132300,99336820,5270,5270,5270,5270,108
20231120,132200,98767660,5260,5260,5260,5260,0
20231120,132100,98767660,5260,5260,5260,5260,0
20231120,132000,98767660,5260,5260,5260,5260,0
20231120,131900,98767660,5260,5260,5260,5260,11
20231120,131800,98709800,5260,5260,5260,5260,86
20231120,131700,98257440,5260,5260,5260,5260,0
20231120,131600,98257440,5260,5260,5260,5260,0
20231120,131500,98257440,5260,5260,5260,5260,5
20231120,131400,98231140,5270,5270,5270,5270,0
20231120,131300,98231140,5270,5270,5270,5270,0
20231120,131200,98231140,5270,5270,5270,5270,0
20231120,131100,98231140,5270,5260,5270,5260,15
20231120,131000,98152110,5270,5260,5270,5260,20
20231120,130900,98046720,5270,5270,5270,5270,0
20231120,130800,98046720,5270,5280,5280,5270,70
20231120,130700,97677420,5280,5280,5280,5280,0
20231120,130600,97677420,5280,5280,5280,5280,0
20231120,130500,97677420,5280,5280,5280,5280,0
20231120,130400,97677420,5280,5280,5280,5280,0
20231120,130300,97677420,5280,5280,5280,5280,0
20231120,130200,97677420,5280,5280,5280,5280,0
20231120,130100,97677420,5280,5280,5280,5280,0
20231120,130000,97677420,5280,5280,5280,5280,0
20231120,125900,97677420,5280,5280,5280,5280,0
20231120,125800,97677420,5280,5280,5280,5280,0
20231120,125700,97677420,5280,5280,5280,5280,0
20231120,125600,97677420,5280,5280,5280,5280,0
20231120,125500,97677420,5280,5280,5280,5280,0
20231120,125400,97677420,5280,5280,5280,5280,0
20231120,125300,97677420,5280,5280,5280,5280,0
20231120,125200,97677420,5280,5280,5280,5280,0
20231120,125100,97677420,5280,5240,5280,5240,2178
20231120,125000,86204620,5230,5230,5230,5230,2
20231120,124900,86194160,5230,5230,5230,5230,0
20231120,124800,86194160,5230,5230,5230,5230,0
20231120,124700,86194160,5230,5240,5240,5230,174
20231120,124600,85283400,5240,5240,5240,5240,0
20231120,124500,85283400,5240,5260,5260,5240,362
20231120,124400,83383280,5260,5260,5260,5260,138
20231120,124300,82657400,5260,5260,5260,5260,200
20231120,124200,81605400,5260,5260,5260,5260,0
20231120,124100,81605400,5260,5260,5260,5260,1000
20231120,124000,76345400,5250,5250,5250,5250,0
20231120,123900,76345400,5250,5250,5250,5250,0
20231120,123800,76345400,5250,5250,5250,5250,0
20231120,123700,76345400,5250,5250,5250,5250,0
20231120,123600,76345400,5250,5250,5250,5250,0
20231120,123500,76345400,5250,5250,5250,5250,0
20231120,123400,76345400,5250,5250,5250,5250,0
20231120,123300,76345400,5250,5250,5250,5250,0
20231120,123200,76345400,5250,5250,5250,5250,0
20231120,123100,76345400,5250,5250,5250,5250,0
20231120,123000,76345400,5250,5250,5250,5250,5
20231120,122900,76319150,5250,5250,5250,5250,100
20231120,122800,75794150,5250,5260,5260,5250,12
20231120,122700,75731050,5250,5250,5250,5250,100
20231120,122600,75206050,5250,5250,5250,5250,0
20231120,122500,75206050,5250,5250,5250,5250,0
20231120,122400,75206050,5250,5250,5250,5250,78
20231120,122300,74796550,5260,5260,5260,5260,1
20231120,122200,74791290,5260,5260,5260,5260,0
20231120,122100,74791290,5260,5260,5260,5260,0
20231120,122000,74791290,5260,5260,5260,5260,2
20231120,121900,74780770,5250,5250,5250,5250,0
20231120,121800,74780770,5250,5250,5250,5250,0
20231120,121700,74780770,5250,5250,5250,5250,0
20231120,121600,74780770,5250,5250,5250,5250,6
20231120,121500,74749270,5250,5250,5250,5250,0
20231120,121400,74749270,5250,5250,5250,5250,0
20231120,121300,74749270,5250,5250,5250,5250,0
20231120,121200,74749270,5250,5250,5250,5250,0
20231120,121100,74749270,5250,5250,5250,5250,0
20231120,121000,74749270,5250,5250,5250,5250,0
20231120,120900,74749270,5250,5250,5250,5250,0
20231120,120800,74749270,5250,5250,5250,5250,0
20231120,120700,74749270,5250,5250,5250,5250,1000
20231120,120600,69499270,5240,5240,5240,5240,0
20231120,120500,69499270,5240,5240,5240,5240,0
20231120,120400,69499270,5240,5240,5240,5240,0
20231120,120300,69499270,5240,5240,5240,5240,0
20231120,120200,69499270,5240,5240,5240,5240,841
20231120,120100,65092430,5230,5230,5230,5230,0
20231120,120000,65092430,5230,5230,5230,5230,0
20231120,115900,65092430,5230,5230,5230,5230,0
20231120,115800,65092430,5230,5230,5230,5230,0
20231120,115700,65092430,5230,5230,5230,5230,0
20231120,115600,65092430,5230,5230,5230,5230,0
20231120,115500,65092430,5230,5230,5230,5230,0
20231120,115400,65092430,5230,5230,5230,5230,0
20231120,115300,65092430,5230,5230,5230,5230,0
20231120,115200,65092430,5230,5230,5230,5230,0
20231120,115100,65092430,5230,5230,5230,5230,0
20231120,115000,65092430,5230,5230,5230,5230,0
20231120,114900,65092430,5230,5230,5230,5230,0
20231120,114800,65092430,5230,5230,5230,5230,0
20231120,114700,65092430,5230,5230,5230,5230,0
20231120,114600,65092430,5230,5230,5230,5230,0
20231120,114500,65092430,5230,5230,5230,5230,0
20231120,114400,65092430,5230,5230,5230,5230,200
20231120,114300,64046430,5210,5210,5210,5210,0
20231120,114200,64046430,5210,5210,5210,5210,0
20231120,114100,64046430,5210,5210,5210,5210,0
20231120,114000,64046430,5210,5210,5210,5210,0
20231120,113900,64046430,5210,5210,5210,5210,0
20231120,113800,64046430,5210,5210,5210,5210,235
20231120,113700,62822080,5190,5190,5190,5190,0
20231120,113600,62822080,5190,5190,5190,5190,10
20231120,113500,62770180,5190,5200,5200,5190,590
20231120,113400,59705940,5210,5210,5210,5210,2
20231120,113300,59695520,5200,5200,5200,5200,0
20231120,113200,59695520,5200,5200,5200,5200,1296
20231120,113100,52956320,5210,5210,5210,5200,275
20231120,113000,51523580,5210,5210,5210,5210,0
20231120,112900,51523580,5210,5210,5210,5210,7
20231120,112800,51487110,5210,5210,5210,5210,0
20231120,112700,51487110,5210,5210,5210,5210,0
20231120,112600,51487110,5210,5220,5220,5210,1420
20231120,112500,44085670,5220,5220,5220,5220,0
20231120,112400,44085670,5220,5220,5220,5220,0
20231120,112300,44085670,5220,5220,5220,5220,0
20231120,112200,44085670,5220,5220,5220,5220,0
20231120,112100,44085670,5220,5220,5220,5220,0
20231120,112000,44085670,5220,5220,5220,5220,200
20231120,111900,43041670,5220,5220,5220,5220,0
20231120,111800,43041670,5220,5220,5220,5220,0
20231120,111700,43041670,5220,5220,5220,5220,0
20231120,111600,43041670,5220,5220,5220,5220,0
20231120,111500,43041670,5220,5230,5230,5220,316
20231120,111400,41391210,5240,5240,5240,5240,0
20231120,111300,41391210,5240,5240,5240,5240,0
20231120,111200,41391210,5240,5240,5240,5240,0
20231120,111100,41391210,5240,5240,5240,5240,0
20231120,111000,41391210,5240,5240,5240,5240,10
20231120,110900,41338810,5240,5240,5240,5240,0
20231120,110800,41338810,5240,5240,5240,5240,0
20231120,110700,41338810,5240,5240,5240,5240,0
20231120,110600,41338810,5240,5240,5240,5240,0
20231120,110500,41338810,5240,5240,5240,5240,0
20231120,110400,41338810,5240,5240,5240,5240,0
20231120,110300,41338810,5240,5240,5240,5240,0
20231120,110200,41338810,5240,5240,5240,5240,0
20231120,110100,41338810,5240,5240,5240,5240,7
20231120,110000,41302130,5230,5230,5230,5230,0
20231120,105900,41302130,5230,5230,5230,5230,0
20231120,105800,41302130,5230,5230,5230,5230,0
20231120,105700,41302130,5230,5230,5230,5230,0
20231120,105600,41302130,5230,5230,5230,5230,100
20231120,105500,40779130,5230,5230,5230,5230,56
20231120,105400,40486250,5240,5240,5240,5240,0
20231120,105300,40486250,5240,5240,5240,5240,0
20231120,105200,40486250,5240,5240,5240,5240,0
20231120,105100,40486250,5240,5240,5240,5240,0
20231120,105000,40486250,5240,5240,5240,5240,0
20231120,104900,40486250,5240,5240,5240,5240,0
20231120,104800,40486250,5240,5240,5240,5240,0
20231120,104700,40486250,5240,5240,5240,5240,0
20231120,104600,40486250,5240,5240,5240,5240,0
20231120,104500,40486250,5240,5240,5240,5240,2
20231120,104400,40475770,5220,5220,5220,5220,0
20231120,104300,40475770,5220,5220,5220,5220,0
20231120,104200,40475770,5220,5220,5220,5220,0
20231120,104100,40475770,5220,5220,5220,5220,0
20231120,104000,40475770,5220,5220,5220,5220,0
20231120,103900,40475770,5220,5220,5220,5220,0
20231120,103800,40475770,5220,5220,5220,5220,0
20231120,103700,40475770,5220,5230,5230,5220,476
20231120,103600,37988770,5240,5240,5240,5240,0
20231120,103500,37988770,5240,5240,5240,5240,0
20231120,103400,37988770,5240,5240,5240,5240,0
20231120,103300,37988770,5240,5240,5240,5240,0
20231120,103200,37988770,5240,5240,5240,5240,102
20231120,103100,37454290,5240,5240,5240,5240,18
20231120,103000,37359970,5240,5240,5240,5240,0
20231120,102900,37359970,5240,5240,5240,5240,470
20231120,102800,34897170,5240,5240,5240,5240,1
20231120,102700,34891930,5240,5240,5240,5240,0
20231120,102600,34891930,5240,5240,5240,5240,5
20231120,102500,34865730,5240,5240,5240,5240,20
20231120,102400,34760930,5240,5240,5240,5240,0
20231120,102300,34760930,5240,5240,5240,5240,5
20231120,102200,34734730,5230,5230,5230,5230,0
20231120,102100,34734730,5230,5230,5230,5230,0
20231120,102000,34734730,5230,5230,5230,5230,0
20231120,101900,34734730,5230,5230,5230,5230,0
20231120,101800,34734730,5230,5230,5230,5230,0
20231120,101700,34734730,5230,5230,5230,5230,0
20231120,101600,34734730,5230,5230,5230,5230,7
20231120,101500,34698120,5220,5220,5220,5220,0
20231120,101400,34698120,5220,5230,5230,5220,145
20231120,101300,33940600,5230,5230,5230,5230,1
20231120,101200,33935370,5230,5230,5230,5230,554
20231120,101100,31037950,5230,5230,5230,5230,0
20231120,101000,31037950,5230,5230,5230,5230,0
20231120,100900,31037950,5230,5230,5230,5230,0
20231120,100800,31037950,5230,5230,5230,5230,0
20231120,100700,31037950,5230,5230,5230,5230,0
20231120,100600,31037950,5230,5230,5230,5230,0
20231120,100500,31037950,5230,5230,5230,5230,0
20231120,100400,31037950,5230,5230,5230,5230,0
20231120,100300,31037950,5230,5230,5230,5230,0
20231120,100200,31037950,5230,5230,5230,5230,0
20231120,100100,31037950,5230,5240,5240,5230,451
20231120,100000,28674720,5240,5240,5240,5240,330
20231120,095900,26945520,5270,5270,5270,5270,0
20231120,095800,26945520,5270,5270,5270,5270,0
20231120,095700,26945520,5270,5270,5270,5270,0
20231120,095600,26945520,5270,5270,5270,5270,0
20231120,095500,26945520,5270,5270,5270,5270,1
20231120,095400,26940250,5220,5220,5220,5220,6
20231120,095300,26908930,5270,5270,5270,5270,0
20231120,095200,26908930,5270,5270,5270,5270,0
20231120,095100,26908930,5270,5270,5270,5270,0
20231120,095000,26908930,5270,5270,5270,5270,1
20231120,094900,26903660,5280,5280,5280,5280,0
20231120,094800,26903660,5280,5280,5280,5280,0
20231120,094700,26903660,5280,5280,5280,5280,0
20231120,094600,26903660,5280,5280,5280,5280,0
20231120,094500,26903660,5280,5280,5280,5280,2
20231120,094400,26893100,5220,5270,5270,5220,1000
20231120,094300,21649320,5280,5280,5280,5280,0
20231120,094200,21649320,5280,5280,5280,5280,0
20231120,094100,21649320,5280,5280,5280,5280,10
20231120,094000,21596520,5280,5280,5280,5280,0
20231120,093900,21596520,5280,5280,5280,5280,21
20231120,093800,21485640,5280,5280,5280,5280,111
20231120,093700,20899560,5290,5290,5290,5290,0
20231120,093600,20899560,5290,5290,5290,5290,12
20231120,093500,20836080,5290,5290,5290,5290,1
20231120,093400,20830790,5280,5270,5280,5270,375
20231120,093300,18853650,5260,5250,5260,5250,625
20231120,093200,15568400,5250,5250,5250,5250,175
20231120,093100,14649650,5250,5250,5250,5250,7
20231120,093000,14612900,5280,5280,5280,5280,0
20231120,092900,14612900,5280,5280,5280,5280,0
20231120,092800,14612900,5280,5280,5280,5280,0
20231120,092700,14612900,5280,5280,5280,5280,1
20231120,092600,14607620,5270,5270,5270,5270,100
20231120,092500,14080620,5280,5280,5280,5280,0
20231120,092400,14080620,5280,5280,5280,5280,14
20231120,092300,14006700,5280,5280,5280,5280,91
20231120,092200,13526220,5280,5280,5280,5280,1
20231120,092100,13520940,5270,5260,5270,5260,129
20231120,092000,12841650,5250,5250,5250,5250,0
20231120,091900,12841650,5250,5230,5250,5230,105
20231120,091800,12290800,5250,5250,5250,5230,71
20231120,091700,11918850,5250,5250,5250,5250,0
20231120,091600,11918850,5250,5250,5250,5250,3
20231120,091500,11903100,5280,5280,5280,5280,0
20231120,091400,11903100,5280,5280,5280,5280,0
20231120,091300,11903100,5280,5270,5280,5270,7
20231120,091200,11866200,5280,5280,5280,5280,0
20231120,091100,11866200,5280,5250,5280,5150,2140
20231120,091000,735400,5290,5290,5290,5290,0
20231120,090900,735400,5290,5290,5290,5290,0
20231120,090800,735400,5290,5290,5290,5290,30
20231120,090700,576700,5290,5290,5290,5290,0
20231120,090600,576700,5290,5290,5290,5290,0
20231120,090500,576700,5290,5290,5290,5290,0
20231120,090400,576700,5290,5290,5290,5290,0
20231120,090300,576700,5290,5290,5290,5290,100
20231120,090200,47700,5300,5300,5300,5300,0
20231120,090100,47700,5300,5300,5300,5300,0
20231120,090000,47700,5300,5300,5300,5300,9