KissMeData/067990/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,193300,207024250,5090,5090,5090,5090,1649
20231120,193200,207024250,5090,5090,5090,5090,0
20231120,193100,207024250,5090,5090,5090,5090,0
20231120,193000,207024250,5090,5090,5090,5090,0
20231120,192900,207024250,5090,5090,5090,5090,0
20231120,192800,207024250,5090,5090,5090,5090,0
20231120,192700,207024250,5090,5090,5090,5090,0
20231120,192600,207024250,5090,5090,5090,5090,0
20231120,192500,207024250,5090,5090,5090,5090,0
20231120,192400,207024250,5090,5090,5090,5090,0
20231120,192300,207024250,5090,5090,5090,5090,0
20231120,192200,207024250,5090,5090,5090,5090,0
20231120,192100,207024250,5090,5090,5090,5090,0
20231120,192000,207024250,5090,5090,5090,5090,0
20231120,191900,207024250,5090,5090,5090,5090,0
20231120,191800,207024250,5090,5090,5090,5090,0
20231120,191700,207024250,5090,5090,5090,5090,0
20231120,191600,207024250,5090,5090,5090,5090,0
20231120,191500,207024250,5090,5090,5090,5090,0
20231120,191400,207024250,5090,5090,5090,5090,0
20231120,191300,207024250,5090,5090,5090,5090,0
20231120,191200,207024250,5090,5090,5090,5090,0
20231120,191100,207024250,5090,5090,5090,5090,0
20231120,191000,207024250,5090,5090,5090,5090,0
20231120,190900,207024250,5090,5090,5090,5090,0
20231120,190800,207024250,5090,5090,5090,5090,0
20231120,190700,207024250,5090,5090,5090,5090,0
20231120,190600,207024250,5090,5090,5090,5090,0
20231120,190500,207024250,5090,5090,5090,5090,0
20231120,190400,207024250,5090,5090,5090,5090,0
20231120,190300,207024250,5090,5090,5090,5090,1649
20231120,190200,207024250,5090,5090,5090,5090,0
20231120,190100,207024250,5090,5090,5090,5090,0
20231120,190000,207024250,5090,5090,5090,5090,0
20231120,185900,207024250,5090,5090,5090,5090,0
20231120,185800,207024250,5090,5090,5090,5090,0
20231120,185700,207024250,5090,5090,5090,5090,0
20231120,185600,207024250,5090,5090,5090,5090,0
20231120,185500,207024250,5090,5090,5090,5090,0
20231120,185400,207024250,5090,5090,5090,5090,0
20231120,185300,207024250,5090,5090,5090,5090,0
20231120,185200,207024250,5090,5090,5090,5090,0
20231120,185100,207024250,5090,5090,5090,5090,0
20231120,185000,207024250,5090,5090,5090,5090,0
20231120,184900,207024250,5090,5090,5090,5090,0
20231120,184800,207024250,5090,5090,5090,5090,0
20231120,184700,207024250,5090,5090,5090,5090,0
20231120,184600,207024250,5090,5090,5090,5090,0
20231120,184500,207024250,5090,5090,5090,5090,0
20231120,184400,207024250,5090,5090,5090,5090,0
20231120,184300,207024250,5090,5090,5090,5090,0
20231120,184200,207024250,5090,5090,5090,5090,0
20231120,184100,207024250,5090,5090,5090,5090,0
20231120,184000,207024250,5090,5090,5090,5090,0
20231120,183900,207024250,5090,5090,5090,5090,0
20231120,183800,207024250,5090,5090,5090,5090,0
20231120,183700,207024250,5090,5090,5090,5090,0
20231120,183600,207024250,5090,5090,5090,5090,0
20231120,183500,207024250,5090,5090,5090,5090,0
20231120,183400,207024250,5090,5090,5090,5090,0
20231120,183300,207024250,5090,5090,5090,5090,1649
20231120,183200,207024250,5090,5090,5090,5090,0
20231120,183100,207024250,5090,5090,5090,5090,0
20231120,183000,207024250,5090,5090,5090,5090,0
20231120,182900,207024250,5090,5090,5090,5090,0
20231120,182800,207024250,5090,5090,5090,5090,0
20231120,182700,207024250,5090,5090,5090,5090,0
20231120,182600,207024250,5090,5090,5090,5090,0
20231120,182500,207024250,5090,5090,5090,5090,0
20231120,182400,207024250,5090,5090,5090,5090,0
20231120,182300,207024250,5090,5090,5090,5090,0
20231120,182200,207024250,5090,5090,5090,5090,0
20231120,182100,207024250,5090,5090,5090,5090,0
20231120,182000,207024250,5090,5090,5090,5090,0
20231120,181900,207024250,5090,5090,5090,5090,0
20231120,181800,207024250,5090,5090,5090,5090,0
20231120,181700,207024250,5090,5090,5090,5090,0
20231120,181600,207024250,5090,5090,5090,5090,0
20231120,181500,207024250,5090,5090,5090,5090,0
20231120,181400,207024250,5090,5090,5090,5090,0
20231120,181300,207024250,5090,5090,5090,5090,0
20231120,181200,207024250,5090,5090,5090,5090,0
20231120,181100,207024250,5090,5090,5090,5090,0
20231120,181000,207024250,5090,5090,5090,5090,0
20231120,180900,207024250,5090,5090,5090,5090,0
20231120,180800,207024250,5090,5090,5090,5090,0
20231120,180700,207024250,5090,5090,5090,5090,0
20231120,180600,207024250,5090,5090,5090,5090,0
20231120,180500,207024250,5090,5090,5090,5090,0
20231120,180400,207024250,5090,5090,5090,5090,0
20231120,180300,207024250,5090,5090,5090,5090,1649
20231120,180200,207024250,5090,5090,5090,5090,0
20231120,180100,207024250,5090,5090,5090,5090,0
20231120,180000,207024250,5090,5090,5090,5090,0
20231120,175900,207024250,5090,5090,5090,5090,0
20231120,175800,207024250,5090,5090,5090,5090,0
20231120,175700,207024250,5090,5090,5090,5090,0
20231120,175600,207024250,5090,5090,5090,5090,0
20231120,175500,207024250,5090,5090,5090,5090,0
20231120,175400,207024250,5090,5090,5090,5090,0
20231120,175300,207024250,5090,5090,5090,5090,0
20231120,175200,207024250,5090,5090,5090,5090,0
20231120,175100,207024250,5090,5090,5090,5090,0
20231120,175000,207024250,5090,5090,5090,5090,0
20231120,174900,207024250,5090,5090,5090,5090,0
20231120,174800,207024250,5090,5090,5090,5090,0
20231120,174700,207024250,5090,5090,5090,5090,0
20231120,174600,207024250,5090,5090,5090,5090,0
20231120,174500,207024250,5090,5090,5090,5090,0
20231120,174400,207024250,5090,5090,5090,5090,0
20231120,174300,207024250,5090,5090,5090,5090,0
20231120,174200,207024250,5090,5090,5090,5090,0
20231120,174100,207024250,5090,5090,5090,5090,0
20231120,174000,207024250,5090,5090,5090,5090,0
20231120,173900,207024250,5090,5090,5090,5090,0
20231120,173800,207024250,5090,5090,5090,5090,0
20231120,173700,207024250,5090,5090,5090,5090,0
20231120,173600,207024250,5090,5090,5090,5090,0
20231120,173500,207024250,5090,5090,5090,5090,0
20231120,173400,207024250,5090,5090,5090,5090,0
20231120,173300,207024250,5090,5090,5090,5090,1649
20231120,173200,207024250,5090,5090,5090,5090,0
20231120,173100,207024250,5090,5090,5090,5090,0
20231120,173000,207024250,5090,5090,5090,5090,0
20231120,172900,207024250,5090,5090,5090,5090,0
20231120,172800,207024250,5090,5090,5090,5090,0
20231120,172700,207024250,5090,5090,5090,5090,0
20231120,172600,207024250,5090,5090,5090,5090,0
20231120,172500,207024250,5090,5090,5090,5090,0
20231120,172400,207024250,5090,5090,5090,5090,0
20231120,172300,207024250,5090,5090,5090,5090,0
20231120,172200,207024250,5090,5090,5090,5090,0
20231120,172100,207024250,5090,5090,5090,5090,0
20231120,172000,207024250,5090,5090,5090,5090,0
20231120,171900,207024250,5090,5090,5090,5090,0
20231120,171800,207024250,5090,5090,5090,5090,0
20231120,171700,207024250,5090,5090,5090,5090,0
20231120,171600,207024250,5090,5090,5090,5090,0
20231120,171500,207024250,5090,5090,5090,5090,0
20231120,171400,207024250,5090,5090,5090,5090,0
20231120,171300,207024250,5090,5090,5090,5090,0
20231120,171200,207024250,5090,5090,5090,5090,0
20231120,171100,207024250,5090,5090,5090,5090,0
20231120,171000,207024250,5090,5090,5090,5090,0
20231120,170900,207024250,5090,5090,5090,5090,0
20231120,170800,207024250,5090,5090,5090,5090,0
20231120,170700,207024250,5090,5090,5090,5090,0
20231120,170600,207024250,5090,5090,5090,5090,0
20231120,170500,207024250,5090,5090,5090,5090,0
20231120,170400,207024250,5090,5090,5090,5090,0
20231120,170300,207024250,5090,5090,5090,5090,1649
20231120,170200,207024250,5090,5090,5090,5090,0
20231120,170100,207024250,5090,5090,5090,5090,0
20231120,170000,207024250,5090,5090,5090,5090,0
20231120,165900,207024250,5090,5090,5090,5090,0
20231120,165800,207024250,5090,5090,5090,5090,0
20231120,165700,207024250,5090,5090,5090,5090,0
20231120,165600,207024250,5090,5090,5090,5090,0
20231120,165500,207024250,5090,5090,5090,5090,0
20231120,165400,207024250,5090,5090,5090,5090,0
20231120,165300,207024250,5090,5090,5090,5090,0
20231120,165200,207024250,5090,5090,5090,5090,0
20231120,165100,207024250,5090,5090,5090,5090,0
20231120,165000,207024250,5090,5090,5090,5090,0
20231120,164900,207024250,5090,5090,5090,5090,0
20231120,164800,207024250,5090,5090,5090,5090,0
20231120,164700,207024250,5090,5090,5090,5090,0
20231120,164600,207024250,5090,5090,5090,5090,0
20231120,164500,207024250,5090,5090,5090,5090,0
20231120,164400,207024250,5090,5090,5090,5090,0
20231120,164300,207024250,5090,5090,5090,5090,0
20231120,164200,207024250,5090,5090,5090,5090,0
20231120,164100,207024250,5090,5090,5090,5090,0
20231120,164000,207024250,5090,5090,5090,5090,0
20231120,163900,207024250,5090,5090,5090,5090,0
20231120,163800,207024250,5090,5090,5090,5090,0
20231120,163700,207024250,5090,5090,5090,5090,0
20231120,163600,207024250,5090,5090,5090,5090,0
20231120,163500,207024250,5090,5090,5090,5090,0
20231120,163400,207024250,5090,5090,5090,5090,0
20231120,163300,207024250,5090,5090,5090,5090,1649
20231120,163200,207024250,5090,5090,5090,5090,0
20231120,163100,207024250,5090,5090,5090,5090,0
20231120,163000,207024250,5090,5090,5090,5090,0
20231120,162900,207024250,5090,5090,5090,5090,0
20231120,162800,207024250,5090,5090,5090,5090,0
20231120,162700,207024250,5090,5090,5090,5090,0
20231120,162600,207024250,5090,5090,5090,5090,0
20231120,162500,207024250,5090,5090,5090,5090,0
20231120,162400,207024250,5090,5090,5090,5090,0
20231120,162300,207024250,5090,5090,5090,5090,0
20231120,162200,207024250,5090,5090,5090,5090,0
20231120,162100,207024250,5090,5090,5090,5090,0
20231120,162000,207024250,5090,5090,5090,5090,0
20231120,161900,207024250,5090,5090,5090,5090,0
20231120,161800,207024250,5090,5090,5090,5090,0
20231120,161700,207024250,5090,5090,5090,5090,0
20231120,161600,207024250,5090,5090,5090,5090,0
20231120,161500,207024250,5090,5090,5090,5090,0
20231120,161400,207024250,5090,5090,5090,5090,0
20231120,161300,207024250,5090,5090,5090,5090,0
20231120,161200,207024250,5090,5090,5090,5090,0
20231120,161100,207024250,5090,5090,5090,5090,0
20231120,161000,207024250,5090,5090,5090,5090,0
20231120,160900,207024250,5090,5090,5090,5090,0
20231120,160800,207024250,5090,5090,5090,5090,0
20231120,160700,207024250,5090,5090,5090,5090,0
20231120,160600,207024250,5090,5090,5090,5090,0
20231120,160500,207024250,5090,5090,5090,5090,0
20231120,160400,207024250,5090,5090,5090,5090,0
20231120,160300,207024250,5090,5090,5090,5090,1649
20231120,160200,207024250,5090,5090,5090,5090,0
20231120,160100,207024250,5090,5090,5090,5090,0
20231120,160000,207024250,5090,5090,5090,5090,0
20231120,155900,207024250,5090,5090,5090,5090,0
20231120,155800,207024250,5090,5090,5090,5090,0
20231120,155700,207024250,5090,5090,5090,5090,0
20231120,155600,207024250,5090,5090,5090,5090,0
20231120,155500,207024250,5090,5090,5090,5090,0
20231120,155400,207024250,5090,5090,5090,5090,0
20231120,155300,207024250,5090,5090,5090,5090,0
20231120,155200,207024250,5090,5090,5090,5090,0
20231120,155100,207024250,5090,5090,5090,5090,0
20231120,155000,207024250,5090,5090,5090,5090,0
20231120,154900,207024250,5090,5090,5090,5090,0
20231120,154800,207024250,5090,5090,5090,5090,0
20231120,154700,207024250,5090,5090,5090,5090,0
20231120,154600,207024250,5090,5090,5090,5090,0
20231120,154500,207024250,5090,5090,5090,5090,0
20231120,154400,207024250,5090,5090,5090,5090,0
20231120,154300,207024250,5090,5090,5090,5090,0
20231120,154200,207024250,5090,5090,5090,5090,0
20231120,154100,207024250,5090,5090,5090,5090,0
20231120,154000,207024250,5090,5090,5090,5090,0
20231120,153900,207024250,5090,5090,5090,5090,0
20231120,153800,207024250,5090,5090,5090,5090,0
20231120,153700,207024250,5090,5090,5090,5090,0
20231120,153600,207024250,5090,5090,5090,5090,0
20231120,153500,207024250,5090,5090,5090,5090,0
20231120,153400,207024250,5090,5090,5090,5090,0
20231120,153300,207024250,5090,5090,5090,5090,1649
20231120,153200,207024250,5090,5090,5090,5090,0
20231120,153100,207024250,5090,5090,5090,5090,0
20231120,153000,207024250,5090,5090,5090,5090,1649
20231120,152900,198630840,5100,5100,5100,5100,0
20231120,152800,198630840,5100,5100,5100,5100,0
20231120,152700,198630840,5100,5100,5100,5100,0
20231120,152600,198630840,5100,5100,5100,5100,0
20231120,152500,198630840,5100,5100,5100,5100,0
20231120,152400,198630840,5100,5100,5100,5100,0
20231120,152300,198630840,5100,5100,5100,5100,0
20231120,152200,198630840,5100,5100,5100,5100,0
20231120,152100,198630840,5100,5100,5100,5100,0
20231120,152000,198630840,5100,5100,5100,5100,0
20231120,151900,198630840,5100,5100,5100,5100,84
20231120,151800,198202440,5100,5100,5100,5100,0
20231120,151700,198202440,5100,5100,5100,5100,0
20231120,151600,198202440,5100,5100,5100,5100,0
20231120,151500,198202440,5100,5100,5100,5100,26
20231120,151400,198069840,5110,5110,5110,5110,0
20231120,151300,198069840,5110,5110,5110,5110,0
20231120,151200,198069840,5110,5110,5110,5110,0
20231120,151100,198069840,5110,5110,5110,5110,0
20231120,151000,198069840,5110,5110,5110,5110,0
20231120,150900,198069840,5110,5110,5110,5110,0
20231120,150800,198069840,5110,5110,5110,5110,1
20231120,150700,198064730,5110,5110,5110,5110,1
20231120,150600,198059620,5110,5100,5110,5100,1001
20231120,150500,192954510,5110,5110,5110,5110,0
20231120,150400,192954510,5110,5110,5110,5110,0
20231120,150300,192954510,5110,5110,5110,5110,701
20231120,150200,189372400,5110,5110,5110,5110,44
20231120,150100,189147560,5120,5120,5120,5120,10
20231120,150000,189096360,5130,5130,5130,5130,0
20231120,145900,189096360,5130,5130,5130,5130,0
20231120,145800,189096360,5130,5130,5130,5130,0
20231120,145700,189096360,5130,5130,5130,5130,0
20231120,145600,189096360,5130,5130,5130,5130,0
20231120,145500,189096360,5130,5130,5130,5130,1
20231120,145400,189091230,5130,5130,5130,5130,0
20231120,145300,189091230,5130,5130,5130,5130,1
20231120,145200,189086100,5120,5120,5120,5120,0
20231120,145100,189086100,5120,5120,5120,5120,400
20231120,145000,187038100,5120,5120,5120,5120,559
20231120,144900,184176020,5120,5130,5130,5120,2362
20231120,144800,172065770,5140,5130,5140,5130,1592
20231120,144700,163883810,5140,5140,5140,5140,1000
20231120,144600,158743810,5140,5130,5140,5130,685
20231120,144500,155229740,5130,5120,5130,5120,878
20231120,144400,150734360,5120,5100,5120,5100,2725
20231120,144300,136813810,5100,5100,5100,5100,0
20231120,144200,136813810,5100,5100,5100,5100,0
20231120,144100,136813810,5100,5100,5100,5100,0
20231120,144000,136813810,5100,5090,5100,5090,858
20231120,143900,132446570,5090,5080,5090,5080,2828
20231120,143800,118070320,5070,5070,5070,5070,759
20231120,143700,114222190,5080,5080,5080,5080,0
20231120,143600,114222190,5080,5080,5080,5080,0
20231120,143500,114222190,5080,5070,5080,5070,301
20231120,143400,112696110,5080,5080,5080,5080,0
20231120,143300,112696110,5080,5080,5080,5080,0
20231120,143200,112696110,5080,5080,5080,5080,0
20231120,143100,112696110,5080,5060,5080,5060,1039
20231120,143000,107437990,5080,5080,5080,5080,0
20231120,142900,107437990,5080,5070,5080,5070,2
20231120,142800,107427840,5080,5080,5080,5080,1
20231120,142700,107422760,5060,5060,5060,5060,0
20231120,142600,107422760,5060,5070,5070,5060,500
20231120,142500,104891790,5080,5080,5080,5080,0
20231120,142400,104891790,5080,5080,5080,5080,0
20231120,142300,104891790,5080,5080,5080,5080,0
20231120,142200,104891790,5080,5080,5080,5080,0
20231120,142100,104891790,5080,5080,5080,5080,0
20231120,142000,104891790,5080,5080,5080,5080,0
20231120,141900,104891790,5080,5080,5080,5080,0
20231120,141800,104891790,5080,5080,5080,5080,0
20231120,141700,104891790,5080,5080,5080,5080,0
20231120,141600,104891790,5080,5080,5080,5080,11
20231120,141500,104835910,5080,5080,5080,5080,0
20231120,141400,104835910,5080,5080,5080,5080,0
20231120,141300,104835910,5080,5080,5080,5080,0
20231120,141200,104835910,5080,5080,5080,5080,0
20231120,141100,104835910,5080,5080,5080,5080,3
20231120,141000,104820670,5080,5080,5080,5080,0
20231120,140900,104820670,5080,5080,5080,5080,0
20231120,140800,104820670,5080,5080,5080,5080,0
20231120,140700,104820670,5080,5080,5080,5080,0
20231120,140600,104820670,5080,5080,5080,5080,0
20231120,140500,104820670,5080,5080,5080,5080,0
20231120,140400,104820670,5080,5080,5080,5080,0
20231120,140300,104820670,5080,5080,5080,5080,0
20231120,140200,104820670,5080,5080,5080,5080,0
20231120,140100,104820670,5080,5080,5080,5080,13
20231120,140000,104754630,5080,5080,5080,5080,0
20231120,135900,104754630,5080,5080,5080,5080,0
20231120,135800,104754630,5080,5080,5080,5080,0
20231120,135700,104754630,5080,5080,5080,5080,0
20231120,135600,104754630,5080,5080,5080,5080,0
20231120,135500,104754630,5080,5080,5080,5080,0
20231120,135400,104754630,5080,5070,5080,5060,451
20231120,135300,102471750,5080,5080,5080,5080,3
20231120,135200,102456510,5070,5070,5070,5070,0
20231120,135100,102456510,5070,5070,5070,5070,20
20231120,135000,102355110,5060,5060,5060,5060,0
20231120,134900,102355110,5060,5060,5060,5060,0
20231120,134800,102355110,5060,5060,5060,5060,0
20231120,134700,102355110,5060,5060,5060,5060,0
20231120,134600,102355110,5060,5060,5060,5060,2000
20231120,134500,92235110,5080,5080,5080,5080,0
20231120,134400,92235110,5080,5080,5080,5080,15
20231120,134300,92158910,5080,5080,5080,5080,0
20231120,134200,92158910,5080,5080,5080,5080,0
20231120,134100,92158910,5080,5080,5080,5080,0
20231120,134000,92158910,5080,5080,5080,5080,0
20231120,133900,92158910,5080,5080,5080,5080,0
20231120,133800,92158910,5080,5080,5080,5080,0
20231120,133700,92158910,5080,5080,5080,5080,10
20231120,133600,92108110,5080,5070,5080,5070,89
20231120,133500,91656870,5070,5070,5070,5070,0
20231120,133400,91656870,5070,5070,5070,5070,0
20231120,133300,91656870,5070,5070,5070,5070,1
20231120,133200,91651800,5070,5070,5070,5070,5
20231120,133100,91626450,5070,5060,5070,5060,13
20231120,133000,91560660,5050,5050,5050,5050,0
20231120,132900,91560660,5050,5050,5050,5050,16
20231120,132800,91479860,5080,5080,5080,5080,0
20231120,132700,91479860,5080,5080,5080,5080,0
20231120,132600,91479860,5080,5080,5080,5080,0
20231120,132500,91479860,5080,5080,5080,5080,1
20231120,132400,91474780,5050,5050,5050,5050,450
20231120,132300,89202280,5080,5080,5080,5080,43
20231120,132200,88983840,5080,5080,5080,5080,43
20231120,132100,88765400,5080,5080,5080,5080,0
20231120,132000,88765400,5080,5080,5080,5080,0
20231120,131900,88765400,5080,5080,5080,5080,1
20231120,131800,88760320,5070,5070,5070,5070,0
20231120,131700,88760320,5070,5060,5070,5060,501
20231120,131600,86222830,5060,5060,5060,5060,0
20231120,131500,86222830,5060,5060,5060,5060,100
20231120,131400,85716830,5060,5060,5060,5060,18
20231120,131300,85625750,5060,5060,5060,5060,0
20231120,131200,85625750,5060,5060,5060,5060,1
20231120,131100,85620690,5050,5050,5050,5050,0
20231120,131000,85620690,5050,5050,5050,5050,41
20231120,130900,85413640,5050,5050,5050,5050,0
20231120,130800,85413640,5050,5050,5050,5050,0
20231120,130700,85413640,5050,5050,5050,5050,0
20231120,130600,85413640,5050,5050,5050,5050,78
20231120,130500,85019740,5050,5050,5050,5050,4
20231120,130400,84999540,5030,5030,5030,5030,0
20231120,130300,84999540,5030,5030,5030,5030,0
20231120,130200,84999540,5030,5030,5030,5030,465
20231120,130100,82660590,5030,5070,5070,5020,3382
20231120,130000,65632350,5070,5070,5070,5070,0
20231120,125900,65632350,5070,5070,5070,5070,0
20231120,125800,65632350,5070,5070,5070,5070,3
20231120,125700,65617140,5070,5070,5070,5070,0
20231120,125600,65617140,5070,5070,5070,5070,10
20231120,125500,65566440,5060,5060,5060,5060,0
20231120,125400,65566440,5060,5060,5060,5060,0
20231120,125300,65566440,5060,5060,5060,5060,0
20231120,125200,65566440,5060,5060,5060,5060,200
20231120,125100,64554440,5060,5060,5060,5060,450
20231120,125000,62277440,5080,5080,5080,5080,0
20231120,124900,62277440,5080,5080,5080,5080,0
20231120,124800,62277440,5080,5080,5080,5080,0
20231120,124700,62277440,5080,5080,5080,5080,0
20231120,124600,62277440,5080,5080,5080,5080,0
20231120,124500,62277440,5080,5080,5080,5080,0
20231120,124400,62277440,5080,5080,5080,5080,0
20231120,124300,62277440,5080,5080,5080,5080,0
20231120,124200,62277440,5080,5080,5080,5080,0
20231120,124100,62277440,5080,5080,5080,5080,2
20231120,124000,62267280,5080,5080,5080,5080,0
20231120,123900,62267280,5080,5080,5080,5080,0
20231120,123800,62267280,5080,5080,5080,5080,0
20231120,123700,62267280,5080,5080,5080,5080,0
20231120,123600,62267280,5080,5080,5080,5080,0
20231120,123500,62267280,5080,5080,5080,5080,0
20231120,123400,62267280,5080,5080,5080,5080,0
20231120,123300,62267280,5080,5080,5080,5080,1
20231120,123200,62262200,5080,5080,5080,5080,0
20231120,123100,62262200,5080,5080,5080,5080,0
20231120,123000,62262200,5080,5080,5080,5080,0
20231120,122900,62262200,5080,5080,5080,5080,1
20231120,122800,62257120,5060,5070,5070,5060,450
20231120,122700,59978430,5080,5080,5080,5080,1
20231120,122600,59973350,5070,5070,5070,5070,0
20231120,122500,59973350,5070,5070,5070,5070,0
20231120,122400,59973350,5070,5070,5070,5070,0
20231120,122300,59973350,5070,5070,5070,5070,0
20231120,122200,59973350,5070,5070,5070,5070,0
20231120,122100,59973350,5070,5070,5070,5070,0
20231120,122000,59973350,5070,5070,5070,5070,0
20231120,121900,59973350,5070,5070,5070,5070,0
20231120,121800,59973350,5070,5070,5070,5070,0
20231120,121700,59973350,5070,5070,5070,5070,0
20231120,121600,59973350,5070,5070,5070,5070,1
20231120,121500,59968280,5070,5070,5070,5070,0
20231120,121400,59968280,5070,5070,5070,5070,0
20231120,121300,59968280,5070,5070,5070,5070,0
20231120,121200,59968280,5070,5070,5070,5070,0
20231120,121100,59968280,5070,5070,5070,5070,100
20231120,121000,59461280,5070,5070,5070,5070,0
20231120,120900,59461280,5070,5070,5070,5070,0
20231120,120800,59461280,5070,5070,5070,5070,0
20231120,120700,59461280,5070,5070,5070,5070,10
20231120,120600,59410580,5080,5080,5080,5080,21
20231120,120500,59303900,5080,5080,5080,5080,1
20231120,120400,59298820,5070,5070,5070,5070,0
20231120,120300,59298820,5070,5070,5070,5070,0
20231120,120200,59298820,5070,5070,5070,5070,0
20231120,120100,59298820,5070,5070,5070,5070,63
20231120,120000,58979410,5070,5070,5070,5070,0
20231120,115900,58979410,5070,5070,5070,5070,0
20231120,115800,58979410,5070,5070,5070,5070,0
20231120,115700,58979410,5070,5070,5070,5070,300
20231120,115600,57458410,5070,5070,5070,5070,87
20231120,115500,57017320,5080,5080,5080,5080,0
20231120,115400,57017320,5080,5070,5080,5070,4
20231120,115300,56997030,5080,5080,5080,5080,0
20231120,115200,56997030,5080,5080,5080,5080,0
20231120,115100,56997030,5080,5080,5080,5080,0
20231120,115000,56997030,5080,5080,5080,5080,0
20231120,114900,56997030,5080,5080,5080,5080,0
20231120,114800,56997030,5080,5080,5080,5080,0
20231120,114700,56997030,5080,5080,5080,5080,0
20231120,114600,56997030,5080,5080,5080,5080,3
20231120,114500,56981790,5070,5070,5070,5070,0
20231120,114400,56981790,5070,5070,5070,5070,0
20231120,114300,56981790,5070,5070,5070,5070,0
20231120,114200,56981790,5070,5080,5080,5070,2
20231120,114100,56971640,5070,5070,5070,5070,1
20231120,114000,56966570,5060,5070,5070,5060,450
20231120,113900,54689090,5080,5080,5080,5080,0
20231120,113800,54689090,5080,5080,5080,5080,1
20231120,113700,54684010,5070,5070,5070,5070,2
20231120,113600,54673870,5080,5080,5080,5080,0
20231120,113500,54673870,5080,5080,5080,5080,0
20231120,113400,54673870,5080,5070,5080,5070,3
20231120,113300,54658650,5070,5070,5070,5070,4
20231120,113200,54638370,5080,5080,5080,5070,60
20231120,113100,54334150,5070,5070,5070,5070,2
20231120,113000,54324010,5080,5080,5080,5080,0
20231120,112900,54324010,5080,5080,5080,5080,0
20231120,112800,54324010,5080,5080,5080,5080,0
20231120,112700,54324010,5080,5080,5080,5080,0
20231120,112600,54324010,5080,5080,5080,5080,0
20231120,112500,54324010,5080,5080,5080,5080,0
20231120,112400,54324010,5080,5080,5080,5080,0
20231120,112300,54324010,5080,5080,5080,5080,0
20231120,112200,54324010,5080,5080,5080,5080,0
20231120,112100,54324010,5080,5080,5080,5080,0
20231120,112000,54324010,5080,5080,5080,5080,0
20231120,111900,54324010,5080,5080,5080,5080,0
20231120,111800,54324010,5080,5080,5080,5080,0
20231120,111700,54324010,5080,5080,5080,5080,0
20231120,111600,54324010,5080,5080,5080,5080,7
20231120,111500,54288450,5080,5080,5080,5080,0
20231120,111400,54288450,5080,5080,5080,5080,0
20231120,111300,54288450,5080,5080,5080,5080,0
20231120,111200,54288450,5080,5080,5080,5080,0
20231120,111100,54288450,5080,5080,5080,5080,0
20231120,111000,54288450,5080,5080,5080,5080,0
20231120,110900,54288450,5080,5080,5080,5080,0
20231120,110800,54288450,5080,5080,5080,5080,0
20231120,110700,54288450,5080,5080,5080,5080,0
20231120,110600,54288450,5080,5080,5080,5080,0
20231120,110500,54288450,5080,5080,5080,5080,0
20231120,110400,54288450,5080,5080,5080,5080,0
20231120,110300,54288450,5080,5050,5080,5040,701
20231120,110200,50752810,5060,5060,5060,5060,0
20231120,110100,50752810,5060,5060,5060,5060,1352
20231120,110000,43911690,5060,5060,5060,5060,0
20231120,105900,43911690,5060,5060,5060,5060,0
20231120,105800,43911690,5060,5060,5060,5060,0
20231120,105700,43911690,5060,5060,5060,5060,0
20231120,105600,43911690,5060,5060,5060,5060,0
20231120,105500,43911690,5060,5060,5060,5060,0
20231120,105400,43911690,5060,5060,5060,5060,0
20231120,105300,43911690,5060,5060,5060,5060,1
20231120,105200,43906630,5050,5050,5050,5050,0
20231120,105100,43906630,5050,5050,5050,5050,450
20231120,105000,41634130,5060,5060,5060,5060,50
20231120,104900,41381130,5060,5060,5060,5060,0
20231120,104800,41381130,5060,5060,5060,5060,0
20231120,104700,41381130,5060,5060,5060,5060,7
20231120,104600,41345710,5060,5060,5060,5060,1590
20231120,104500,33300310,5070,5070,5070,5070,0
20231120,104400,33300310,5070,5070,5070,5060,502
20231120,104300,30758870,5070,5070,5070,5070,0
20231120,104200,30758870,5070,5070,5070,5070,0
20231120,104100,30758870,5070,5070,5070,5070,0
20231120,104000,30758870,5070,5070,5070,5070,0
20231120,103900,30758870,5070,5070,5070,5070,0
20231120,103800,30758870,5070,5070,5070,5070,0
20231120,103700,30758870,5070,5070,5070,5070,0
20231120,103600,30758870,5070,5070,5070,5070,0
20231120,103500,30758870,5070,5070,5070,5070,12
20231120,103400,30698030,5070,5070,5070,5070,326
20231120,103300,29045210,5070,5070,5070,5070,0
20231120,103200,29045210,5070,5070,5070,5070,0
20231120,103100,29045210,5070,5070,5070,5070,0
20231120,103000,29045210,5070,5070,5070,5070,0
20231120,102900,29045210,5070,5070,5070,5070,0
20231120,102800,29045210,5070,5070,5070,5070,0
20231120,102700,29045210,5070,5060,5070,5060,950
20231120,102600,24233210,5070,5070,5070,5070,0
20231120,102500,24233210,5070,5070,5070,5070,443
20231120,102400,21987200,5070,5070,5070,5070,0
20231120,102300,21987200,5070,5070,5070,5070,300
20231120,102200,20466200,5080,5080,5080,5080,0
20231120,102100,20466200,5080,5080,5080,5080,0
20231120,102000,20466200,5080,5080,5080,5080,0
20231120,101900,20466200,5080,5080,5080,5080,0
20231120,101800,20466200,5080,5080,5080,5080,0
20231120,101700,20466200,5080,5070,5080,5070,15
20231120,101600,20390140,5070,5070,5070,5070,102
20231120,101500,19873000,5070,5070,5070,5070,54
20231120,101400,19599220,5070,5070,5070,5070,0
20231120,101300,19599220,5070,5070,5070,5070,0
20231120,101200,19599220,5070,5070,5070,5070,200
20231120,101100,18585220,5070,5070,5070,5070,2
20231120,101000,18575080,5060,5060,5060,5060,12
20231120,100900,18514360,5070,5070,5070,5070,0
20231120,100800,18514360,5070,5070,5070,5070,336
20231120,100700,16810840,5080,5080,5080,5080,0
20231120,100600,16810840,5080,5080,5080,5080,0
20231120,100500,16810840,5080,5080,5080,5080,15
20231120,100400,16734640,5070,5070,5070,5070,0
20231120,100300,16734640,5070,5070,5070,5070,0
20231120,100200,16734640,5070,5070,5070,5070,0
20231120,100100,16734640,5070,5070,5070,5070,0
20231120,100000,16734640,5070,5070,5070,5070,1
20231120,095900,16729570,5080,5080,5080,5080,0
20231120,095800,16729570,5080,5080,5080,5080,1
20231120,095700,16724490,5070,5070,5070,5070,0
20231120,095600,16724490,5070,5070,5070,5070,0
20231120,095500,16724490,5070,5070,5070,5070,0
20231120,095400,16724490,5070,5070,5070,5070,14
20231120,095300,16653510,5070,5070,5070,5070,189
20231120,095200,15695280,5070,5070,5070,5070,202
20231120,095100,14671140,5070,5060,5070,5060,3
20231120,095000,14655950,5070,5070,5070,5070,58
20231120,094900,14361890,5090,5090,5090,5090,1
20231120,094800,14356800,5080,5080,5080,5080,10
20231120,094700,14306000,5070,5070,5070,5070,20
20231120,094600,14204600,5070,5070,5070,5070,0
20231120,094500,14204600,5070,5070,5070,5070,0
20231120,094400,14204600,5070,5070,5070,5070,12
20231120,094300,14143760,5090,5090,5090,5090,0
20231120,094200,14143760,5090,5090,5090,5090,0
20231120,094100,14143760,5090,5090,5090,5090,0
20231120,094000,14143760,5090,5090,5090,5090,0
20231120,093900,14143760,5090,5090,5090,5090,20
20231120,093800,14041960,5090,5090,5090,5090,0
20231120,093700,14041960,5090,5090,5090,5090,2
20231120,093600,14031780,5090,5090,5090,5090,2
20231120,093500,14021600,5100,5100,5100,5100,0
20231120,093400,14021600,5100,5080,5100,5080,100
20231120,093300,13512510,5080,5080,5080,5080,3
20231120,093200,13497270,5080,5080,5080,5080,0
20231120,093100,13497270,5080,5080,5080,5080,31
20231120,093000,13339790,5080,5080,5080,5080,0
20231120,092900,13339790,5080,5080,5080,5080,0
20231120,092800,13339790,5080,5080,5080,5080,0
20231120,092700,13339790,5080,5070,5080,5070,218
20231120,092600,12234520,5070,5070,5070,5070,0
20231120,092500,12234520,5070,5070,5070,5070,13
20231120,092400,12168610,5050,5060,5060,5050,198
20231120,092300,11168650,5060,5050,5060,5050,460
20231120,092200,8845550,5080,5080,5080,5080,0
20231120,092100,8845550,5080,5080,5080,5080,1
20231120,092000,8840470,5050,5050,5050,5050,0
20231120,091900,8840470,5050,5050,5050,5050,4
20231120,091800,8820270,5040,5040,5040,5040,0
20231120,091700,8820270,5040,5040,5040,5040,0
20231120,091600,8820270,5040,5040,5040,5040,0
20231120,091500,8820270,5040,5040,5040,5040,0
20231120,091400,8820270,5040,5040,5040,5040,0
20231120,091300,8820270,5040,5070,5070,5040,510
20231120,091200,6240560,5080,5080,5080,5080,0
20231120,091100,6240560,5080,5080,5080,5080,0
20231120,091000,6240560,5080,5080,5080,5080,1
20231120,090900,6235480,5080,5080,5080,5080,0
20231120,090800,6235480,5080,5080,5080,5080,0
20231120,090700,6235480,5080,5080,5080,5080,0
20231120,090600,6235480,5080,5080,5080,5080,0
20231120,090500,6235480,5080,5080,5090,5080,190
20231120,090400,5270160,5080,5070,5080,5070,24
20231120,090300,5148370,5040,5070,5070,5040,700
20231120,090200,1607190,5070,5070,5070,5070,0
20231120,090100,1607190,5070,5070,5070,5070,0
20231120,090000,1607190,5070,5070,5070,5070,317