KissMeData/025620/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190300,42103370,5810,5810,5810,5810,105
20231122,190200,42103370,5810,5810,5810,5810,0
20231122,190100,42103370,5810,5810,5810,5810,0
20231122,190000,42103370,5810,5810,5810,5810,0
20231122,185900,42103370,5810,5810,5810,5810,0
20231122,185800,42103370,5810,5810,5810,5810,0
20231122,185700,42103370,5810,5810,5810,5810,0
20231122,185600,42103370,5810,5810,5810,5810,0
20231122,185500,42103370,5810,5810,5810,5810,0
20231122,185400,42103370,5810,5810,5810,5810,0
20231122,185300,42103370,5810,5810,5810,5810,0
20231122,185200,42103370,5810,5810,5810,5810,0
20231122,185100,42103370,5810,5810,5810,5810,0
20231122,185000,42103370,5810,5810,5810,5810,0
20231122,184900,42103370,5810,5810,5810,5810,0
20231122,184800,42103370,5810,5810,5810,5810,0
20231122,184700,42103370,5810,5810,5810,5810,0
20231122,184600,42103370,5810,5810,5810,5810,0
20231122,184500,42103370,5810,5810,5810,5810,0
20231122,184400,42103370,5810,5810,5810,5810,0
20231122,184300,42103370,5810,5810,5810,5810,0
20231122,184200,42103370,5810,5810,5810,5810,0
20231122,184100,42103370,5810,5810,5810,5810,0
20231122,184000,42103370,5810,5810,5810,5810,0
20231122,183900,42103370,5810,5810,5810,5810,0
20231122,183800,42103370,5810,5810,5810,5810,0
20231122,183700,42103370,5810,5810,5810,5810,0
20231122,183600,42103370,5810,5810,5810,5810,0
20231122,183500,42103370,5810,5810,5810,5810,0
20231122,183400,42103370,5810,5810,5810,5810,0
20231122,183300,42103370,5810,5810,5810,5810,105
20231122,183200,42103370,5810,5810,5810,5810,0
20231122,183100,42103370,5810,5810,5810,5810,0
20231122,183000,42103370,5810,5810,5810,5810,0
20231122,182900,42103370,5810,5810,5810,5810,0
20231122,182800,42103370,5810,5810,5810,5810,0
20231122,182700,42103370,5810,5810,5810,5810,0
20231122,182600,42103370,5810,5810,5810,5810,0
20231122,182500,42103370,5810,5810,5810,5810,0
20231122,182400,42103370,5810,5810,5810,5810,0
20231122,182300,42103370,5810,5810,5810,5810,0
20231122,182200,42103370,5810,5810,5810,5810,0
20231122,182100,42103370,5810,5810,5810,5810,0
20231122,182000,42103370,5810,5810,5810,5810,0
20231122,181900,42103370,5810,5810,5810,5810,0
20231122,181800,42103370,5810,5810,5810,5810,0
20231122,181700,42103370,5810,5810,5810,5810,0
20231122,181600,42103370,5810,5810,5810,5810,0
20231122,181500,42103370,5810,5810,5810,5810,0
20231122,181400,42103370,5810,5810,5810,5810,0
20231122,181300,42103370,5810,5810,5810,5810,0
20231122,181200,42103370,5810,5810,5810,5810,0
20231122,181100,42103370,5810,5810,5810,5810,0
20231122,181000,42103370,5810,5810,5810,5810,0
20231122,180900,42103370,5810,5810,5810,5810,0
20231122,180800,42103370,5810,5810,5810,5810,0
20231122,180700,42103370,5810,5810,5810,5810,0
20231122,180600,42103370,5810,5810,5810,5810,0
20231122,180500,42103370,5810,5810,5810,5810,0
20231122,180400,42103370,5810,5810,5810,5810,0
20231122,180300,42103370,5810,5810,5810,5810,105
20231122,180200,42103370,5810,5810,5810,5810,0
20231122,180100,42103370,5810,5810,5810,5810,0
20231122,180000,42103370,5810,5810,5810,5810,0
20231122,175900,42103370,5810,5810,5810,5810,0
20231122,175800,42103370,5810,5810,5810,5810,0
20231122,175700,42103370,5810,5810,5810,5810,0
20231122,175600,42103370,5810,5810,5810,5810,0
20231122,175500,42103370,5810,5810,5810,5810,0
20231122,175400,42103370,5810,5810,5810,5810,0
20231122,175300,42103370,5810,5810,5810,5810,0
20231122,175200,42103370,5810,5810,5810,5810,0
20231122,175100,42103370,5810,5810,5810,5810,0
20231122,175000,42103370,5810,5810,5810,5810,0
20231122,174900,42103370,5810,5810,5810,5810,0
20231122,174800,42103370,5810,5810,5810,5810,0
20231122,174700,42103370,5810,5810,5810,5810,0
20231122,174600,42103370,5810,5810,5810,5810,0
20231122,174500,42103370,5810,5810,5810,5810,0
20231122,174400,42103370,5810,5810,5810,5810,0
20231122,174300,42103370,5810,5810,5810,5810,0
20231122,174200,42103370,5810,5810,5810,5810,0
20231122,174100,42103370,5810,5810,5810,5810,0
20231122,174000,42103370,5810,5810,5810,5810,0
20231122,173900,42103370,5810,5810,5810,5810,0
20231122,173800,42103370,5810,5810,5810,5810,0
20231122,173700,42103370,5810,5810,5810,5810,0
20231122,173600,42103370,5810,5810,5810,5810,0
20231122,173500,42103370,5810,5810,5810,5810,0
20231122,173400,42103370,5810,5810,5810,5810,0
20231122,173300,42103370,5810,5810,5810,5810,105
20231122,173200,42103370,5810,5810,5810,5810,0
20231122,173100,42103370,5810,5810,5810,5810,0
20231122,173000,42103370,5810,5810,5810,5810,0
20231122,172900,42103370,5810,5810,5810,5810,0
20231122,172800,42103370,5810,5810,5810,5810,0
20231122,172700,42103370,5810,5810,5810,5810,0
20231122,172600,42103370,5810,5810,5810,5810,0
20231122,172500,42103370,5810,5810,5810,5810,0
20231122,172400,42103370,5810,5810,5810,5810,0
20231122,172300,42103370,5810,5810,5810,5810,0
20231122,172200,42103370,5810,5810,5810,5810,0
20231122,172100,42103370,5810,5810,5810,5810,0
20231122,172000,42103370,5810,5810,5810,5810,0
20231122,171900,42103370,5810,5810,5810,5810,0
20231122,171800,42103370,5810,5810,5810,5810,0
20231122,171700,42103370,5810,5810,5810,5810,0
20231122,171600,42103370,5810,5810,5810,5810,0
20231122,171500,42103370,5810,5810,5810,5810,0
20231122,171400,42103370,5810,5810,5810,5810,0
20231122,171300,42103370,5810,5810,5810,5810,0
20231122,171200,42103370,5810,5810,5810,5810,0
20231122,171100,42103370,5810,5810,5810,5810,0
20231122,171000,42103370,5810,5810,5810,5810,0
20231122,170900,42103370,5810,5810,5810,5810,0
20231122,170800,42103370,5810,5810,5810,5810,0
20231122,170700,42103370,5810,5810,5810,5810,0
20231122,170600,42103370,5810,5810,5810,5810,0
20231122,170500,42103370,5810,5810,5810,5810,0
20231122,170400,42103370,5810,5810,5810,5810,0
20231122,170300,42103370,5810,5810,5810,5810,105
20231122,170200,42103370,5810,5810,5810,5810,0
20231122,170100,42103370,5810,5810,5810,5810,0
20231122,170000,42103370,5810,5810,5810,5810,0
20231122,165900,42103370,5810,5810,5810,5810,0
20231122,165800,42103370,5810,5810,5810,5810,0
20231122,165700,42103370,5810,5810,5810,5810,0
20231122,165600,42103370,5810,5810,5810,5810,0
20231122,165500,42103370,5810,5810,5810,5810,0
20231122,165400,42103370,5810,5810,5810,5810,0
20231122,165300,42103370,5810,5810,5810,5810,0
20231122,165200,42103370,5810,5810,5810,5810,0
20231122,165100,42103370,5810,5810,5810,5810,0
20231122,165000,42103370,5810,5810,5810,5810,0
20231122,164900,42103370,5810,5810,5810,5810,0
20231122,164800,42103370,5810,5810,5810,5810,0
20231122,164700,42103370,5810,5810,5810,5810,0
20231122,164600,42103370,5810,5810,5810,5810,0
20231122,164500,42103370,5810,5810,5810,5810,0
20231122,164400,42103370,5810,5810,5810,5810,0
20231122,164300,42103370,5810,5810,5810,5810,0
20231122,164200,42103370,5810,5810,5810,5810,0
20231122,164100,42103370,5810,5810,5810,5810,0
20231122,164000,42103370,5810,5810,5810,5810,0
20231122,163900,42103370,5810,5810,5810,5810,0
20231122,163800,42103370,5810,5810,5810,5810,0
20231122,163700,42103370,5810,5810,5810,5810,0
20231122,163600,42103370,5810,5810,5810,5810,0
20231122,163500,42103370,5810,5810,5810,5810,0
20231122,163400,42103370,5810,5810,5810,5810,0
20231122,163300,42103370,5810,5810,5810,5810,105
20231122,163200,42103370,5810,5810,5810,5810,0
20231122,163100,42103370,5810,5810,5810,5810,0
20231122,163000,42103370,5810,5810,5810,5810,0
20231122,162900,42103370,5810,5810,5810,5810,0
20231122,162800,42103370,5810,5810,5810,5810,0
20231122,162700,42103370,5810,5810,5810,5810,0
20231122,162600,42103370,5810,5810,5810,5810,0
20231122,162500,42103370,5810,5810,5810,5810,0
20231122,162400,42103370,5810,5810,5810,5810,0
20231122,162300,42103370,5810,5810,5810,5810,0
20231122,162200,42103370,5810,5810,5810,5810,0
20231122,162100,42103370,5810,5810,5810,5810,0
20231122,162000,42103370,5810,5810,5810,5810,0
20231122,161900,42103370,5810,5810,5810,5810,0
20231122,161800,42103370,5810,5810,5810,5810,0
20231122,161700,42103370,5810,5810,5810,5810,0
20231122,161600,42103370,5810,5810,5810,5810,0
20231122,161500,42103370,5810,5810,5810,5810,0
20231122,161400,42103370,5810,5810,5810,5810,0
20231122,161300,42103370,5810,5810,5810,5810,0
20231122,161200,42103370,5810,5810,5810,5810,0
20231122,161100,42103370,5810,5810,5810,5810,0
20231122,161000,42103370,5810,5810,5810,5810,0
20231122,160900,42103370,5810,5810,5810,5810,0
20231122,160800,42103370,5810,5810,5810,5810,0
20231122,160700,42103370,5810,5810,5810,5810,0
20231122,160600,42103370,5810,5810,5810,5810,0
20231122,160500,42103370,5810,5810,5810,5810,0
20231122,160400,42103370,5810,5810,5810,5810,0
20231122,160300,42103370,5810,5810,5810,5810,105
20231122,160200,42103370,5810,5810,5810,5810,0
20231122,160100,42103370,5810,5810,5810,5810,0
20231122,160000,42103370,5810,5810,5810,5810,0
20231122,155900,42103370,5810,5810,5810,5810,0
20231122,155800,42103370,5810,5810,5810,5810,0
20231122,155700,42103370,5810,5810,5810,5810,0
20231122,155600,42103370,5810,5810,5810,5810,0
20231122,155500,42103370,5810,5810,5810,5810,0
20231122,155400,42103370,5810,5810,5810,5810,0
20231122,155300,42103370,5810,5810,5810,5810,0
20231122,155200,42103370,5810,5810,5810,5810,0
20231122,155100,42103370,5810,5810,5810,5810,0
20231122,155000,42103370,5810,5810,5810,5810,0
20231122,154900,42103370,5810,5810,5810,5810,0
20231122,154800,42103370,5810,5810,5810,5810,0
20231122,154700,42103370,5810,5810,5810,5810,0
20231122,154600,42103370,5810,5810,5810,5810,0
20231122,154500,42103370,5810,5810,5810,5810,0
20231122,154400,42103370,5810,5810,5810,5810,0
20231122,154300,42103370,5810,5810,5810,5810,0
20231122,154200,42103370,5810,5810,5810,5810,0
20231122,154100,42103370,5810,5810,5810,5810,0
20231122,154000,42103370,5810,5810,5810,5810,0
20231122,153900,42103370,5810,5810,5810,5810,0
20231122,153800,42103370,5810,5810,5810,5810,0
20231122,153700,42103370,5810,5810,5810,5810,0
20231122,153600,42103370,5810,5810,5810,5810,0
20231122,153500,42103370,5810,5810,5810,5810,0
20231122,153400,42103370,5810,5810,5810,5810,0
20231122,153300,42103370,5810,5810,5810,5810,105
20231122,153200,42103370,5810,5810,5810,5810,0
20231122,153100,42103370,5810,5810,5810,5810,0
20231122,153000,42103370,5810,5810,5810,5810,105
20231122,152900,41493320,5800,5800,5800,5800,0
20231122,152800,41493320,5800,5800,5800,5800,0
20231122,152700,41493320,5800,5800,5800,5800,0
20231122,152600,41493320,5800,5800,5800,5800,0
20231122,152500,41493320,5800,5800,5800,5800,0
20231122,152400,41493320,5800,5800,5800,5800,0
20231122,152300,41493320,5800,5800,5800,5800,0
20231122,152200,41493320,5800,5800,5800,5800,0
20231122,152100,41493320,5800,5800,5800,5800,0
20231122,152000,41493320,5800,5800,5800,5800,0
20231122,151900,41493320,5800,5810,5810,5790,18
20231122,151800,41388770,5820,5820,5820,5820,0
20231122,151700,41388770,5820,5820,5820,5820,0
20231122,151600,41388770,5820,5820,5820,5820,0
20231122,151500,41388770,5820,5820,5820,5820,7
20231122,151400,41348030,5820,5820,5820,5820,0
20231122,151300,41348030,5820,5820,5820,5820,0
20231122,151200,41348030,5820,5820,5820,5820,0
20231122,151100,41348030,5820,5820,5820,5820,0
20231122,151000,41348030,5820,5820,5820,5820,0
20231122,150900,41348030,5820,5820,5820,5820,0
20231122,150800,41348030,5820,5820,5820,5820,0
20231122,150700,41348030,5820,5820,5820,5820,10
20231122,150600,41289830,5790,5790,5790,5790,0
20231122,150500,41289830,5790,5790,5790,5790,0
20231122,150400,41289830,5790,5790,5790,5790,2
20231122,150300,41278250,5820,5820,5820,5820,0
20231122,150200,41278250,5820,5820,5820,5820,0
20231122,150100,41278250,5820,5820,5820,5820,0
20231122,150000,41278250,5820,5820,5820,5820,44
20231122,145900,41022170,5790,5790,5790,5790,0
20231122,145800,41022170,5790,5790,5790,5790,0
20231122,145700,41022170,5790,5790,5790,5790,0
20231122,145600,41022170,5790,5790,5790,5790,0
20231122,145500,41022170,5790,5790,5790,5790,0
20231122,145400,41022170,5790,5790,5790,5790,0
20231122,145300,41022170,5790,5790,5790,5790,0
20231122,145200,41022170,5790,5790,5790,5790,0
20231122,145100,41022170,5790,5790,5790,5790,0
20231122,145000,41022170,5790,5790,5790,5790,100
20231122,144900,40443170,5790,5790,5790,5790,0
20231122,144800,40443170,5790,5790,5790,5790,0
20231122,144700,40443170,5790,5790,5790,5790,0
20231122,144600,40443170,5790,5790,5790,5790,0
20231122,144500,40443170,5790,5790,5790,5790,0
20231122,144400,40443170,5790,5790,5790,5790,0
20231122,144300,40443170,5790,5790,5790,5790,0
20231122,144200,40443170,5790,5790,5790,5790,0
20231122,144100,40443170,5790,5790,5790,5790,0
20231122,144000,40443170,5790,5790,5790,5790,0
20231122,143900,40443170,5790,5790,5790,5790,8
20231122,143800,40396850,5790,5790,5790,5790,0
20231122,143700,40396850,5790,5790,5790,5790,0
20231122,143600,40396850,5790,5790,5790,5790,0
20231122,143500,40396850,5790,5790,5790,5790,0
20231122,143400,40396850,5790,5790,5790,5790,0
20231122,143300,40396850,5790,5790,5790,5790,0
20231122,143200,40396850,5790,5790,5790,5790,2
20231122,143100,40385270,5790,5790,5790,5790,0
20231122,143000,40385270,5790,5790,5790,5790,0
20231122,142900,40385270,5790,5790,5790,5790,1
20231122,142800,40379480,5790,5790,5790,5790,4
20231122,142700,40356320,5790,5790,5790,5790,0
20231122,142600,40356320,5790,5790,5790,5790,122
20231122,142500,39649940,5800,5800,5800,5800,0
20231122,142400,39649940,5800,5800,5800,5800,0
20231122,142300,39649940,5800,5800,5800,5800,0
20231122,142200,39649940,5800,5800,5800,5800,29
20231122,142100,39481740,5800,5800,5800,5800,0
20231122,142000,39481740,5800,5800,5800,5800,21
20231122,141900,39359940,5800,5800,5800,5800,0
20231122,141800,39359940,5800,5800,5800,5800,0
20231122,141700,39359940,5800,5800,5800,5800,0
20231122,141600,39359940,5800,5800,5800,5800,0
20231122,141500,39359940,5800,5800,5800,5800,0
20231122,141400,39359940,5800,5800,5800,5800,0
20231122,141300,39359940,5800,5800,5800,5800,0
20231122,141200,39359940,5800,5800,5800,5800,0
20231122,141100,39359940,5800,5800,5800,5800,0
20231122,141000,39359940,5800,5800,5800,5800,0
20231122,140900,39359940,5800,5800,5800,5800,0
20231122,140800,39359940,5800,5800,5800,5800,0
20231122,140700,39359940,5800,5800,5800,5800,0
20231122,140600,39359940,5800,5800,5800,5800,0
20231122,140500,39359940,5800,5800,5800,5800,0
20231122,140400,39359940,5800,5800,5800,5800,5
20231122,140300,39330940,5800,5800,5800,5800,0
20231122,140200,39330940,5800,5800,5800,5800,0
20231122,140100,39330940,5800,5800,5800,5800,0
20231122,140000,39330940,5800,5800,5800,5800,0
20231122,135900,39330940,5800,5800,5800,5800,0
20231122,135800,39330940,5800,5800,5800,5800,0
20231122,135700,39330940,5800,5800,5800,5800,0
20231122,135600,39330940,5800,5800,5800,5800,0
20231122,135500,39330940,5800,5800,5800,5800,638
20231122,135400,35630540,5790,5790,5790,5790,0
20231122,135300,35630540,5790,5790,5790,5790,0
20231122,135200,35630540,5790,5790,5790,5790,0
20231122,135100,35630540,5790,5790,5790,5790,0
20231122,135000,35630540,5790,5790,5790,5790,0
20231122,134900,35630540,5790,5790,5790,5790,0
20231122,134800,35630540,5790,5790,5790,5790,0
20231122,134700,35630540,5790,5790,5790,5790,0
20231122,134600,35630540,5790,5790,5790,5790,0
20231122,134500,35630540,5790,5790,5790,5790,0
20231122,134400,35630540,5790,5790,5790,5790,0
20231122,134300,35630540,5790,5790,5790,5790,0
20231122,134200,35630540,5790,5790,5790,5790,0
20231122,134100,35630540,5790,5790,5790,5790,0
20231122,134000,35630540,5790,5790,5790,5790,0
20231122,133900,35630540,5790,5790,5790,5790,0
20231122,133800,35630540,5790,5790,5790,5790,35
20231122,133700,35427890,5790,5790,5790,5790,0
20231122,133600,35427890,5790,5790,5790,5790,0
20231122,133500,35427890,5790,5790,5790,5790,0
20231122,133400,35427890,5790,5790,5790,5790,0
20231122,133300,35427890,5790,5790,5790,5790,0
20231122,133200,35427890,5790,5790,5790,5790,0
20231122,133100,35427890,5790,5780,5790,5780,91
20231122,133000,34901130,5780,5780,5780,5780,0
20231122,132900,34901130,5780,5780,5780,5780,0
20231122,132800,34901130,5780,5780,5780,5780,0
20231122,132700,34901130,5780,5780,5780,5780,1
20231122,132600,34895350,5780,5780,5780,5780,0
20231122,132500,34895350,5780,5780,5780,5780,3
20231122,132400,34878010,5740,5740,5740,5740,0
20231122,132300,34878010,5740,5740,5740,5740,0
20231122,132200,34878010,5740,5740,5740,5740,0
20231122,132100,34878010,5740,5740,5740,5740,0
20231122,132000,34878010,5740,5740,5740,5740,0
20231122,131900,34878010,5740,5740,5740,5740,0
20231122,131800,34878010,5740,5740,5740,5740,0
20231122,131700,34878010,5740,5740,5740,5740,0
20231122,131600,34878010,5740,5740,5740,5740,1
20231122,131500,34872270,5740,5740,5740,5740,0
20231122,131400,34872270,5740,5740,5740,5740,20
20231122,131300,34757470,5790,5790,5790,5790,0
20231122,131200,34757470,5790,5790,5790,5790,0
20231122,131100,34757470,5790,5790,5790,5790,0
20231122,131000,34757470,5790,5790,5790,5790,0
20231122,130900,34757470,5790,5790,5790,5790,0
20231122,130800,34757470,5790,5790,5790,5790,0
20231122,130700,34757470,5790,5790,5790,5790,0
20231122,130600,34757470,5790,5790,5790,5790,0
20231122,130500,34757470,5790,5780,5790,5780,33
20231122,130400,34566550,5720,5720,5720,5720,0
20231122,130300,34566550,5720,5740,5740,5720,900
20231122,130200,29409410,5780,5780,5780,5780,0
20231122,130100,29409410,5780,5780,5780,5740,1760
20231122,130000,19289920,5780,5780,5780,5780,0
20231122,125900,19289920,5780,5780,5780,5780,0
20231122,125800,19289920,5780,5790,5790,5780,161
20231122,125700,18358920,5780,5780,5780,5780,0
20231122,125600,18358920,5780,5780,5780,5780,0
20231122,125500,18358920,5780,5780,5780,5780,0
20231122,125400,18358920,5780,5780,5780,5780,0
20231122,125300,18358920,5780,5780,5780,5780,0
20231122,125200,18358920,5780,5780,5780,5780,0
20231122,125100,18358920,5780,5780,5780,5780,0
20231122,125000,18358920,5780,5780,5780,5780,0
20231122,124900,18358920,5780,5780,5780,5780,50
20231122,124800,18069920,5780,5780,5780,5780,0
20231122,124700,18069920,5780,5780,5780,5780,0
20231122,124600,18069920,5780,5780,5780,5780,0
20231122,124500,18069920,5780,5780,5780,5780,1
20231122,124400,18064140,5780,5780,5780,5780,0
20231122,124300,18064140,5780,5780,5780,5780,0
20231122,124200,18064140,5780,5780,5780,5780,5
20231122,124100,18035240,5810,5810,5810,5810,0
20231122,124000,18035240,5810,5810,5810,5810,0
20231122,123900,18035240,5810,5810,5810,5810,0
20231122,123800,18035240,5810,5810,5810,5810,0
20231122,123700,18035240,5810,5810,5810,5810,1
20231122,123600,18029430,5820,5820,5820,5820,0
20231122,123500,18029430,5820,5820,5820,5820,0
20231122,123400,18029430,5820,5850,5850,5820,47
20231122,123300,17755860,5860,5860,5860,5860,0
20231122,123200,17755860,5860,5860,5860,5860,0
20231122,123100,17755860,5860,5860,5860,5860,1
20231122,123000,17750000,5860,5860,5860,5860,0
20231122,122900,17750000,5860,5860,5860,5860,0
20231122,122800,17750000,5860,5790,5860,5790,278
20231122,122700,16138890,5780,5780,5780,5780,384
20231122,122600,13919370,5780,5780,5780,5780,0
20231122,122500,13919370,5780,5780,5780,5780,0
20231122,122400,13919370,5780,5780,5780,5780,0
20231122,122300,13919370,5780,5780,5780,5780,0
20231122,122200,13919370,5780,5780,5780,5780,0
20231122,122100,13919370,5780,5780,5780,5780,0
20231122,122000,13919370,5780,5780,5780,5780,0
20231122,121900,13919370,5780,5780,5780,5780,0
20231122,121800,13919370,5780,5780,5780,5780,0
20231122,121700,13919370,5780,5780,5780,5780,0
20231122,121600,13919370,5780,5780,5780,5780,0
20231122,121500,13919370,5780,5780,5780,5780,0
20231122,121400,13919370,5780,5780,5780,5780,0
20231122,121300,13919370,5780,5780,5780,5780,22
20231122,121200,13792210,5790,5790,5790,5790,0
20231122,121100,13792210,5790,5790,5790,5790,0
20231122,121000,13792210,5790,5790,5790,5790,0
20231122,120900,13792210,5790,5790,5790,5790,2
20231122,120800,13780630,5770,5770,5770,5770,0
20231122,120700,13780630,5770,5770,5770,5770,0
20231122,120600,13780630,5770,5770,5770,5770,0
20231122,120500,13780630,5770,5770,5770,5770,0
20231122,120400,13780630,5770,5770,5770,5770,0
20231122,120300,13780630,5770,5770,5770,5770,0
20231122,120200,13780630,5770,5770,5770,5770,0
20231122,120100,13780630,5770,5770,5770,5770,0
20231122,120000,13780630,5770,5770,5770,5770,0
20231122,115900,13780630,5770,5770,5770,5770,0
20231122,115800,13780630,5770,5770,5770,5770,0
20231122,115700,13780630,5770,5770,5770,5770,0
20231122,115600,13780630,5770,5770,5770,5770,0
20231122,115500,13780630,5770,5770,5770,5770,0
20231122,115400,13780630,5770,5770,5770,5770,2
20231122,115300,13769090,5780,5780,5780,5780,0
20231122,115200,13769090,5780,5780,5780,5780,0
20231122,115100,13769090,5780,5780,5780,5780,0
20231122,115000,13769090,5780,5780,5780,5780,0
20231122,114900,13769090,5780,5780,5780,5780,10
20231122,114800,13711290,5770,5770,5770,5770,140
20231122,114700,12903490,5770,5770,5770,5770,0
20231122,114600,12903490,5770,5770,5770,5770,0
20231122,114500,12903490,5770,5770,5770,5770,0
20231122,114400,12903490,5770,5770,5770,5770,0
20231122,114300,12903490,5770,5770,5770,5770,0
20231122,114200,12903490,5770,5770,5770,5770,0
20231122,114100,12903490,5770,5770,5770,5770,0
20231122,114000,12903490,5770,5770,5770,5770,0
20231122,113900,12903490,5770,5770,5770,5770,0
20231122,113800,12903490,5770,5770,5770,5770,0
20231122,113700,12903490,5770,5770,5770,5770,0
20231122,113600,12903490,5770,5770,5770,5770,0
20231122,113500,12903490,5770,5770,5770,5770,0
20231122,113400,12903490,5770,5770,5770,5770,0
20231122,113300,12903490,5770,5770,5770,5770,1
20231122,113200,12897720,5770,5770,5770,5770,0
20231122,113100,12897720,5770,5770,5770,5770,0
20231122,113000,12897720,5770,5770,5770,5770,0
20231122,112900,12897720,5770,5770,5770,5770,0
20231122,112800,12897720,5770,5770,5770,5770,0
20231122,112700,12897720,5770,5770,5770,5770,0
20231122,112600,12897720,5770,5770,5770,5770,0
20231122,112500,12897720,5770,5770,5770,5770,0
20231122,112400,12897720,5770,5770,5770,5770,0
20231122,112300,12897720,5770,5770,5770,5770,9
20231122,112200,12845790,5770,5770,5770,5770,0
20231122,112100,12845790,5770,5770,5770,5770,0
20231122,112000,12845790,5770,5770,5770,5770,0
20231122,111900,12845790,5770,5770,5770,5770,0
20231122,111800,12845790,5770,5770,5770,5770,0
20231122,111700,12845790,5770,5770,5770,5770,0
20231122,111600,12845790,5770,5770,5770,5770,0
20231122,111500,12845790,5770,5770,5770,5770,0
20231122,111400,12845790,5770,5770,5770,5770,0
20231122,111300,12845790,5770,5770,5770,5770,0
20231122,111200,12845790,5770,5770,5770,5770,0
20231122,111100,12845790,5770,5770,5770,5770,0
20231122,111000,12845790,5770,5770,5770,5770,0
20231122,110900,12845790,5770,5770,5770,5770,1
20231122,110800,12840020,5770,5770,5770,5770,0
20231122,110700,12840020,5770,5770,5770,5770,0
20231122,110600,12840020,5770,5770,5770,5770,0
20231122,110500,12840020,5770,5770,5770,5770,0
20231122,110400,12840020,5770,5770,5770,5770,0
20231122,110300,12840020,5770,5770,5770,5770,0
20231122,110200,12840020,5770,5770,5770,5770,0
20231122,110100,12840020,5770,5770,5770,5770,0
20231122,110000,12840020,5770,5770,5770,5770,0
20231122,105900,12840020,5770,5770,5770,5770,0
20231122,105800,12840020,5770,5770,5770,5770,0
20231122,105700,12840020,5770,5770,5770,5770,0
20231122,105600,12840020,5770,5770,5770,5770,0
20231122,105500,12840020,5770,5770,5770,5770,0
20231122,105400,12840020,5770,5770,5770,5770,0
20231122,105300,12840020,5770,5770,5770,5770,0
20231122,105200,12840020,5770,5770,5770,5770,0
20231122,105100,12840020,5770,5770,5770,5770,0
20231122,105000,12840020,5770,5770,5770,5770,0
20231122,104900,12840020,5770,5770,5770,5770,0
20231122,104800,12840020,5770,5770,5770,5770,0
20231122,104700,12840020,5770,5770,5770,5770,0
20231122,104600,12840020,5770,5770,5770,5770,0
20231122,104500,12840020,5770,5770,5770,5770,0
20231122,104400,12840020,5770,5770,5770,5770,0
20231122,104300,12840020,5770,5770,5770,5770,0
20231122,104200,12840020,5770,5770,5770,5770,0
20231122,104100,12840020,5770,5770,5770,5770,0
20231122,104000,12840020,5770,5770,5770,5770,0
20231122,103900,12840020,5770,5770,5770,5770,0
20231122,103800,12840020,5770,5770,5770,5770,0
20231122,103700,12840020,5770,5770,5770,5770,0
20231122,103600,12840020,5770,5770,5770,5770,0
20231122,103500,12840020,5770,5770,5770,5770,0
20231122,103400,12840020,5770,5770,5770,5770,0
20231122,103300,12840020,5770,5770,5770,5770,0
20231122,103200,12840020,5770,5770,5770,5770,0
20231122,103100,12840020,5770,5770,5770,5770,0
20231122,103000,12840020,5770,5770,5770,5770,0
20231122,102900,12840020,5770,5770,5770,5770,1
20231122,102800,12834250,5770,5770,5770,5770,9
20231122,102700,12782320,5760,5760,5760,5760,0
20231122,102600,12782320,5760,5760,5760,5760,0
20231122,102500,12782320,5760,5760,5760,5760,0
20231122,102400,12782320,5760,5760,5760,5760,0
20231122,102300,12782320,5760,5760,5760,5760,0
20231122,102200,12782320,5760,5760,5760,5760,0
20231122,102100,12782320,5760,5760,5760,5760,0
20231122,102000,12782320,5760,5760,5760,5760,0
20231122,101900,12782320,5760,5760,5760,5760,0
20231122,101800,12782320,5760,5760,5760,5760,0
20231122,101700,12782320,5760,5760,5760,5760,0
20231122,101600,12782320,5760,5760,5760,5760,0
20231122,101500,12782320,5760,5760,5760,5760,0
20231122,101400,12782320,5760,5760,5760,5760,0
20231122,101300,12782320,5760,5760,5760,5760,0
20231122,101200,12782320,5760,5760,5760,5760,0
20231122,101100,12782320,5760,5760,5760,5760,0
20231122,101000,12782320,5760,5760,5760,5760,0
20231122,100900,12782320,5760,5760,5760,5760,0
20231122,100800,12782320,5760,5760,5760,5760,0
20231122,100700,12782320,5760,5760,5760,5760,0
20231122,100600,12782320,5760,5760,5760,5760,0
20231122,100500,12782320,5760,5760,5760,5760,0
20231122,100400,12782320,5760,5750,5760,5750,52
20231122,100300,12482810,5750,5750,5750,5750,2
20231122,100200,12471310,5730,5730,5730,5730,317
20231122,100100,10654900,5740,5750,5750,5740,148
20231122,100000,9804490,5760,5760,5760,5760,0
20231122,095900,9804490,5760,5760,5760,5760,1
20231122,095800,9798730,5760,5760,5760,5760,0
20231122,095700,9798730,5760,5760,5760,5760,0
20231122,095600,9798730,5760,5760,5760,5760,0
20231122,095500,9798730,5760,5760,5760,5760,27
20231122,095400,9643210,5760,5760,5760,5760,1
20231122,095300,9637450,5770,5770,5770,5770,0
20231122,095200,9637450,5770,5770,5770,5770,0
20231122,095100,9637450,5770,5770,5770,5770,3
20231122,095000,9620140,5770,5770,5770,5770,0
20231122,094900,9620140,5770,5770,5770,5770,0
20231122,094800,9620140,5770,5770,5770,5770,0
20231122,094700,9620140,5770,5770,5770,5770,0
20231122,094600,9620140,5770,5770,5770,5770,0
20231122,094500,9620140,5770,5770,5770,5770,50
20231122,094400,9331640,5770,5770,5770,5770,0
20231122,094300,9331640,5770,5770,5770,5770,0
20231122,094200,9331640,5770,5770,5770,5770,0
20231122,094100,9331640,5770,5770,5770,5770,0
20231122,094000,9331640,5770,5770,5770,5770,0
20231122,093900,9331640,5770,5770,5770,5770,0
20231122,093800,9331640,5770,5770,5770,5770,0
20231122,093700,9331640,5770,5770,5770,5770,1
20231122,093600,9325870,5780,5780,5780,5780,2
20231122,093500,9314310,5780,5780,5780,5780,1
20231122,093400,9308530,5780,5790,5790,5780,32
20231122,093300,9123270,5790,5790,5790,5790,0
20231122,093200,9123270,5790,5790,5790,5790,0
20231122,093100,9123270,5790,5790,5790,5790,0
20231122,093000,9123270,5790,5790,5790,5790,0
20231122,092900,9123270,5790,5790,5790,5790,0
20231122,092800,9123270,5790,5790,5790,5790,0
20231122,092700,9123270,5790,5790,5790,5790,0
20231122,092600,9123270,5790,5790,5790,5790,0
20231122,092500,9123270,5790,5790,5790,5790,0
20231122,092400,9123270,5790,5790,5790,5790,0
20231122,092300,9123270,5790,5790,5790,5790,0
20231122,092200,9123270,5790,5790,5790,5790,0
20231122,092100,9123270,5790,5790,5790,5790,0
20231122,092000,9123270,5790,5790,5790,5790,0
20231122,091900,9123270,5790,5790,5790,5790,0
20231122,091800,9123270,5790,5790,5790,5790,2
20231122,091700,9111690,5800,5800,5800,5800,0
20231122,091600,9111690,5800,5800,5800,5800,0
20231122,091500,9111690,5800,5800,5800,5800,0
20231122,091400,9111690,5800,5790,5800,5790,42
20231122,091300,8868100,5800,5800,5800,5800,34
20231122,091200,8670900,5800,5800,5800,5800,0
20231122,091100,8670900,5800,5800,5800,5800,0
20231122,091000,8670900,5800,5800,5800,5800,0
20231122,090900,8670900,5800,5800,5800,5800,0
20231122,090800,8670900,5800,5800,5800,5800,0
20231122,090700,8670900,5800,5800,5800,5800,0
20231122,090600,8670900,5800,5800,5800,5800,0
20231122,090500,8670900,5800,5800,5800,5800,0
20231122,090400,8670900,5800,5800,5800,5800,755
20231122,090300,4291900,5780,5790,5800,5780,466
20231122,090200,1589200,5800,5800,5800,5800,0
20231122,090100,1589200,5800,5800,5800,5800,0
20231122,090000,1589200,5800,5800,5800,5800,274