KissMeData/083500/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194100,283208730,9320,9320,9320,9320,411
20231122,194000,283208730,9320,9320,9320,9320,0
20231122,193900,283208730,9320,9320,9320,9320,0
20231122,193800,283208730,9320,9320,9320,9320,0
20231122,193700,283208730,9320,9320,9320,9320,0
20231122,193600,283208730,9320,9320,9320,9320,0
20231122,193500,283208730,9320,9320,9320,9320,0
20231122,193400,283208730,9320,9320,9320,9320,0
20231122,193300,283208730,9320,9320,9320,9320,0
20231122,193200,283208730,9320,9320,9320,9320,0
20231122,193100,283208730,9320,9320,9320,9320,0
20231122,193000,283208730,9320,9320,9320,9320,0
20231122,192900,283208730,9320,9320,9320,9320,0
20231122,192800,283208730,9320,9320,9320,9320,0
20231122,192700,283208730,9320,9320,9320,9320,0
20231122,192600,283208730,9320,9320,9320,9320,0
20231122,192500,283208730,9320,9320,9320,9320,0
20231122,192400,283208730,9320,9320,9320,9320,0
20231122,192300,283208730,9320,9320,9320,9320,0
20231122,192200,283208730,9320,9320,9320,9320,0
20231122,192100,283208730,9320,9320,9320,9320,0
20231122,192000,283208730,9320,9320,9320,9320,0
20231122,191900,283208730,9320,9320,9320,9320,0
20231122,191800,283208730,9320,9320,9320,9320,0
20231122,191700,283208730,9320,9320,9320,9320,0
20231122,191600,283208730,9320,9320,9320,9320,0
20231122,191500,283208730,9320,9320,9320,9320,0
20231122,191400,283208730,9320,9320,9320,9320,0
20231122,191300,283208730,9320,9320,9320,9320,0
20231122,191200,283208730,9320,9320,9320,9320,0
20231122,191100,283208730,9320,9320,9320,9320,411
20231122,191000,283208730,9320,9320,9320,9320,0
20231122,190900,283208730,9320,9320,9320,9320,0
20231122,190800,283208730,9320,9320,9320,9320,0
20231122,190700,283208730,9320,9320,9320,9320,0
20231122,190600,283208730,9320,9320,9320,9320,0
20231122,190500,283208730,9320,9320,9320,9320,0
20231122,190400,283208730,9320,9320,9320,9320,0
20231122,190300,283208730,9320,9320,9320,9320,0
20231122,190200,283208730,9320,9320,9320,9320,0
20231122,190100,283208730,9320,9320,9320,9320,0
20231122,190000,283208730,9320,9320,9320,9320,0
20231122,185900,283208730,9320,9320,9320,9320,0
20231122,185800,283208730,9320,9320,9320,9320,0
20231122,185700,283208730,9320,9320,9320,9320,0
20231122,185600,283208730,9320,9320,9320,9320,0
20231122,185500,283208730,9320,9320,9320,9320,0
20231122,185400,283208730,9320,9320,9320,9320,0
20231122,185300,283208730,9320,9320,9320,9320,0
20231122,185200,283208730,9320,9320,9320,9320,0
20231122,185100,283208730,9320,9320,9320,9320,0
20231122,185000,283208730,9320,9320,9320,9320,0
20231122,184900,283208730,9320,9320,9320,9320,0
20231122,184800,283208730,9320,9320,9320,9320,0
20231122,184700,283208730,9320,9320,9320,9320,0
20231122,184600,283208730,9320,9320,9320,9320,0
20231122,184500,283208730,9320,9320,9320,9320,0
20231122,184400,283208730,9320,9320,9320,9320,0
20231122,184300,283208730,9320,9320,9320,9320,0
20231122,184200,283208730,9320,9320,9320,9320,0
20231122,184100,283208730,9320,9320,9320,9320,411
20231122,184000,283208730,9320,9320,9320,9320,0
20231122,183900,283208730,9320,9320,9320,9320,0
20231122,183800,283208730,9320,9320,9320,9320,0
20231122,183700,283208730,9320,9320,9320,9320,0
20231122,183600,283208730,9320,9320,9320,9320,0
20231122,183500,283208730,9320,9320,9320,9320,0
20231122,183400,283208730,9320,9320,9320,9320,0
20231122,183300,283208730,9320,9320,9320,9320,0
20231122,183200,283208730,9320,9320,9320,9320,0
20231122,183100,283208730,9320,9320,9320,9320,0
20231122,183000,283208730,9320,9320,9320,9320,0
20231122,182900,283208730,9320,9320,9320,9320,0
20231122,182800,283208730,9320,9320,9320,9320,0
20231122,182700,283208730,9320,9320,9320,9320,0
20231122,182600,283208730,9320,9320,9320,9320,0
20231122,182500,283208730,9320,9320,9320,9320,0
20231122,182400,283208730,9320,9320,9320,9320,0
20231122,182300,283208730,9320,9320,9320,9320,0
20231122,182200,283208730,9320,9320,9320,9320,0
20231122,182100,283208730,9320,9320,9320,9320,0
20231122,182000,283208730,9320,9320,9320,9320,0
20231122,181900,283208730,9320,9320,9320,9320,0
20231122,181800,283208730,9320,9320,9320,9320,0
20231122,181700,283208730,9320,9320,9320,9320,0
20231122,181600,283208730,9320,9320,9320,9320,0
20231122,181500,283208730,9320,9320,9320,9320,0
20231122,181400,283208730,9320,9320,9320,9320,0
20231122,181300,283208730,9320,9320,9320,9320,0
20231122,181200,283208730,9320,9320,9320,9320,0
20231122,181100,283208730,9320,9320,9320,9320,411
20231122,181000,283208730,9320,9320,9320,9320,0
20231122,180900,283208730,9320,9320,9320,9320,0
20231122,180800,283208730,9320,9320,9320,9320,0
20231122,180700,283208730,9320,9320,9320,9320,0
20231122,180600,283208730,9320,9320,9320,9320,0
20231122,180500,283208730,9320,9320,9320,9320,0
20231122,180400,283208730,9320,9320,9320,9320,0
20231122,180300,283208730,9320,9320,9320,9320,0
20231122,180200,283208730,9320,9320,9320,9320,0
20231122,180100,283208730,9320,9320,9320,9320,0
20231122,180000,283208730,9320,9320,9320,9320,0
20231122,175900,283208730,9320,9320,9320,9320,0
20231122,175800,283208730,9320,9320,9320,9320,0
20231122,175700,283208730,9320,9320,9320,9320,0
20231122,175600,283208730,9320,9320,9320,9320,0
20231122,175500,283208730,9320,9320,9320,9320,0
20231122,175400,283208730,9320,9320,9320,9320,0
20231122,175300,283208730,9320,9320,9320,9320,0
20231122,175200,283208730,9320,9320,9320,9320,0
20231122,175100,283208730,9320,9320,9320,9320,0
20231122,175000,283208730,9320,9320,9320,9320,0
20231122,174900,283208730,9320,9320,9320,9320,0
20231122,174800,283208730,9320,9320,9320,9320,0
20231122,174700,283208730,9320,9320,9320,9320,0
20231122,174600,283208730,9320,9320,9320,9320,0
20231122,174500,283208730,9320,9320,9320,9320,0
20231122,174400,283208730,9320,9320,9320,9320,0
20231122,174300,283208730,9320,9320,9320,9320,0
20231122,174200,283208730,9320,9320,9320,9320,0
20231122,174100,283208730,9320,9320,9320,9320,411
20231122,174000,283208730,9320,9320,9320,9320,0
20231122,173900,283208730,9320,9320,9320,9320,0
20231122,173800,283208730,9320,9320,9320,9320,0
20231122,173700,283208730,9320,9320,9320,9320,0
20231122,173600,283208730,9320,9320,9320,9320,0
20231122,173500,283208730,9320,9320,9320,9320,0
20231122,173400,283208730,9320,9320,9320,9320,0
20231122,173300,283208730,9320,9320,9320,9320,0
20231122,173200,283208730,9320,9320,9320,9320,0
20231122,173100,283208730,9320,9320,9320,9320,0
20231122,173000,283208730,9320,9320,9320,9320,0
20231122,172900,283208730,9320,9320,9320,9320,0
20231122,172800,283208730,9320,9320,9320,9320,0
20231122,172700,283208730,9320,9320,9320,9320,0
20231122,172600,283208730,9320,9320,9320,9320,0
20231122,172500,283208730,9320,9320,9320,9320,0
20231122,172400,283208730,9320,9320,9320,9320,0
20231122,172300,283208730,9320,9320,9320,9320,0
20231122,172200,283208730,9320,9320,9320,9320,0
20231122,172100,283208730,9320,9320,9320,9320,0
20231122,172000,283208730,9320,9320,9320,9320,0
20231122,171900,283208730,9320,9320,9320,9320,0
20231122,171800,283208730,9320,9320,9320,9320,0
20231122,171700,283208730,9320,9320,9320,9320,0
20231122,171600,283208730,9320,9320,9320,9320,0
20231122,171500,283208730,9320,9320,9320,9320,0
20231122,171400,283208730,9320,9320,9320,9320,0
20231122,171300,283208730,9320,9320,9320,9320,0
20231122,171200,283208730,9320,9320,9320,9320,0
20231122,171100,283208730,9320,9320,9320,9320,411
20231122,171000,283208730,9320,9320,9320,9320,0
20231122,170900,283208730,9320,9320,9320,9320,0
20231122,170800,283208730,9320,9320,9320,9320,0
20231122,170700,283208730,9320,9320,9320,9320,0
20231122,170600,283208730,9320,9320,9320,9320,0
20231122,170500,283208730,9320,9320,9320,9320,0
20231122,170400,283208730,9320,9320,9320,9320,0
20231122,170300,283208730,9320,9320,9320,9320,0
20231122,170200,283208730,9320,9320,9320,9320,0
20231122,170100,283208730,9320,9320,9320,9320,0
20231122,170000,283208730,9320,9320,9320,9320,0
20231122,165900,283208730,9320,9320,9320,9320,0
20231122,165800,283208730,9320,9320,9320,9320,0
20231122,165700,283208730,9320,9320,9320,9320,0
20231122,165600,283208730,9320,9320,9320,9320,0
20231122,165500,283208730,9320,9320,9320,9320,0
20231122,165400,283208730,9320,9320,9320,9320,0
20231122,165300,283208730,9320,9320,9320,9320,0
20231122,165200,283208730,9320,9320,9320,9320,0
20231122,165100,283208730,9320,9320,9320,9320,0
20231122,165000,283208730,9320,9320,9320,9320,0
20231122,164900,283208730,9320,9320,9320,9320,0
20231122,164800,283208730,9320,9320,9320,9320,0
20231122,164700,283208730,9320,9320,9320,9320,0
20231122,164600,283208730,9320,9320,9320,9320,0
20231122,164500,283208730,9320,9320,9320,9320,0
20231122,164400,283208730,9320,9320,9320,9320,0
20231122,164300,283208730,9320,9320,9320,9320,0
20231122,164200,283208730,9320,9320,9320,9320,0
20231122,164100,283208730,9320,9320,9320,9320,411
20231122,164000,283208730,9320,9320,9320,9320,0
20231122,163900,283208730,9320,9320,9320,9320,0
20231122,163800,283208730,9320,9320,9320,9320,0
20231122,163700,283208730,9320,9320,9320,9320,0
20231122,163600,283208730,9320,9320,9320,9320,0
20231122,163500,283208730,9320,9320,9320,9320,0
20231122,163400,283208730,9320,9320,9320,9320,0
20231122,163300,283208730,9320,9320,9320,9320,0
20231122,163200,283208730,9320,9320,9320,9320,0
20231122,163100,283208730,9320,9320,9320,9320,0
20231122,163000,283208730,9320,9320,9320,9320,0
20231122,162900,283208730,9320,9320,9320,9320,0
20231122,162800,283208730,9320,9320,9320,9320,0
20231122,162700,283208730,9320,9320,9320,9320,0
20231122,162600,283208730,9320,9320,9320,9320,0
20231122,162500,283208730,9320,9320,9320,9320,0
20231122,162400,283208730,9320,9320,9320,9320,0
20231122,162300,283208730,9320,9320,9320,9320,0
20231122,162200,283208730,9320,9320,9320,9320,0
20231122,162100,283208730,9320,9320,9320,9320,0
20231122,162000,283208730,9320,9320,9320,9320,0
20231122,161900,283208730,9320,9320,9320,9320,0
20231122,161800,283208730,9320,9320,9320,9320,0
20231122,161700,283208730,9320,9320,9320,9320,0
20231122,161600,283208730,9320,9320,9320,9320,0
20231122,161500,283208730,9320,9320,9320,9320,0
20231122,161400,283208730,9320,9320,9320,9320,0
20231122,161300,283208730,9320,9320,9320,9320,0
20231122,161200,283208730,9320,9320,9320,9320,0
20231122,161100,283208730,9320,9320,9320,9320,411
20231122,161000,283208730,9320,9320,9320,9320,0
20231122,160900,283208730,9320,9320,9320,9320,0
20231122,160800,283208730,9320,9320,9320,9320,0
20231122,160700,283208730,9320,9320,9320,9320,0
20231122,160600,283208730,9320,9320,9320,9320,0
20231122,160500,283208730,9320,9320,9320,9320,0
20231122,160400,283208730,9320,9320,9320,9320,0
20231122,160300,283208730,9320,9320,9320,9320,0
20231122,160200,283208730,9320,9320,9320,9320,0
20231122,160100,283208730,9320,9320,9320,9320,0
20231122,160000,283208730,9320,9320,9320,9320,0
20231122,155900,283208730,9320,9320,9320,9320,0
20231122,155800,283208730,9320,9320,9320,9320,0
20231122,155700,283208730,9320,9320,9320,9320,0
20231122,155600,283208730,9320,9320,9320,9320,0
20231122,155500,283208730,9320,9320,9320,9320,0
20231122,155400,283208730,9320,9320,9320,9320,0
20231122,155300,283208730,9320,9320,9320,9320,0
20231122,155200,283208730,9320,9320,9320,9320,0
20231122,155100,283208730,9320,9320,9320,9320,0
20231122,155000,283208730,9320,9320,9320,9320,0
20231122,154900,283208730,9320,9320,9320,9320,0
20231122,154800,283208730,9320,9320,9320,9320,0
20231122,154700,283208730,9320,9320,9320,9320,0
20231122,154600,283208730,9320,9320,9320,9320,0
20231122,154500,283208730,9320,9320,9320,9320,0
20231122,154400,283208730,9320,9320,9320,9320,0
20231122,154300,283208730,9320,9320,9320,9320,0
20231122,154200,283208730,9320,9320,9320,9320,0
20231122,154100,283208730,9320,9320,9320,9320,411
20231122,154000,283208730,9320,9320,9320,9320,0
20231122,153900,283208730,9320,9320,9320,9320,0
20231122,153800,283208730,9320,9320,9320,9320,0
20231122,153700,283208730,9320,9320,9320,9320,0
20231122,153600,283208730,9320,9320,9320,9320,0
20231122,153500,283208730,9320,9320,9320,9320,0
20231122,153400,283208730,9320,9320,9320,9320,0
20231122,153300,283208730,9320,9320,9320,9320,0
20231122,153200,283208730,9320,9320,9320,9320,0
20231122,153100,283208730,9320,9320,9320,9320,0
20231122,153000,283208730,9320,9320,9320,9320,411
20231122,152900,279378210,9320,9320,9320,9320,0
20231122,152800,279378210,9320,9320,9320,9320,0
20231122,152700,279378210,9320,9320,9320,9320,0
20231122,152600,279378210,9320,9320,9320,9320,0
20231122,152500,279378210,9320,9320,9320,9320,0
20231122,152400,279378210,9320,9320,9320,9320,0
20231122,152300,279378210,9320,9320,9320,9320,0
20231122,152200,279378210,9320,9320,9320,9320,0
20231122,152100,279378210,9320,9320,9320,9320,0
20231122,152000,279378210,9320,9320,9320,9320,0
20231122,151900,279378210,9320,9320,9320,9320,13
20231122,151800,279257050,9320,9320,9320,9320,11
20231122,151700,279154530,9310,9310,9310,9310,209
20231122,151600,277208740,9300,9300,9300,9300,6
20231122,151500,277152940,9290,9290,9290,9290,19
20231122,151400,276976430,9250,9290,9290,9250,435
20231122,151300,272946440,9290,9290,9300,9290,104
20231122,151200,271979280,9300,9300,9300,9300,30
20231122,151100,271700280,9300,9300,9300,9300,0
20231122,151000,271700280,9300,9300,9300,9300,0
20231122,150900,271700280,9300,9300,9300,9300,5
20231122,150800,271653780,9300,9300,9300,9300,11
20231122,150700,271551480,9290,9300,9300,9290,51
20231122,150600,271077190,9300,9300,9300,9300,0
20231122,150500,271077190,9300,9300,9300,9300,0
20231122,150400,271077190,9300,9300,9300,9300,0
20231122,150300,271077190,9300,9300,9300,9300,0
20231122,150200,271077190,9300,9300,9300,9300,0
20231122,150100,271077190,9300,9300,9300,9300,12
20231122,150000,270965590,9300,9300,9300,9300,0
20231122,145900,270965590,9300,9300,9300,9300,0
20231122,145800,270965590,9300,9300,9300,9300,0
20231122,145700,270965590,9300,9300,9300,9300,0
20231122,145600,270965590,9300,9300,9300,9300,0
20231122,145500,270965590,9300,9300,9300,9300,0
20231122,145400,270965590,9300,9300,9300,9300,0
20231122,145300,270965590,9300,9300,9300,9300,0
20231122,145200,270965590,9300,9300,9300,9300,0
20231122,145100,270965590,9300,9300,9300,9300,0
20231122,145000,270965590,9300,9300,9300,9300,99
20231122,144900,270044890,9300,9300,9300,9300,0
20231122,144800,270044890,9300,9300,9300,9300,0
20231122,144700,270044890,9300,9300,9300,9300,33
20231122,144600,269737990,9300,9300,9300,9300,0
20231122,144500,269737990,9300,9300,9300,9300,0
20231122,144400,269737990,9300,9300,9300,9300,0
20231122,144300,269737990,9300,9300,9300,9300,2
20231122,144200,269719390,9300,9300,9300,9300,423
20231122,144100,265785490,9310,9310,9310,9310,1
20231122,144000,265776180,9310,9310,9310,9310,11
20231122,143900,265673770,9310,9310,9310,9310,100
20231122,143800,264742770,9320,9320,9320,9320,0
20231122,143700,264742770,9320,9320,9320,9320,0
20231122,143600,264742770,9320,9320,9320,9320,0
20231122,143500,264742770,9320,9320,9320,9320,0
20231122,143400,264742770,9320,9320,9320,9320,35
20231122,143300,264416570,9320,9320,9320,9320,0
20231122,143200,264416570,9320,9320,9320,9320,0
20231122,143100,264416570,9320,9320,9320,9320,100
20231122,143000,263484570,9330,9330,9330,9330,0
20231122,142900,263484570,9330,9330,9330,9330,380
20231122,142800,259939170,9330,9330,9330,9330,211
20231122,142700,257970540,9300,9300,9300,9300,0
20231122,142600,257970540,9300,9300,9300,9300,0
20231122,142500,257970540,9300,9300,9300,9300,0
20231122,142400,257970540,9300,9300,9300,9300,0
20231122,142300,257970540,9300,9320,9330,9300,1653
20231122,142200,242585520,9300,9300,9300,9300,70
20231122,142100,241934520,9300,9310,9310,9300,200
20231122,142000,240074500,9320,9320,9320,9320,20
20231122,141900,239888100,9320,9320,9320,9320,0
20231122,141800,239888100,9320,9320,9320,9320,0
20231122,141700,239888100,9320,9320,9320,9320,5
20231122,141600,239841500,9320,9320,9320,9320,15
20231122,141500,239701700,9330,9330,9330,9330,1
20231122,141400,239692370,9330,9330,9330,9330,1
20231122,141300,239683040,9340,9340,9340,9340,2
20231122,141200,239664360,9300,9300,9300,9300,397
20231122,141100,235972260,9340,9340,9340,9340,0
20231122,141000,235972260,9340,9340,9340,9340,0
20231122,140900,235972260,9340,9300,9340,9300,2
20231122,140800,235953620,9320,9340,9340,9320,2
20231122,140700,235934960,9340,9340,9340,9340,0
20231122,140600,235934960,9340,9330,9340,9330,111
20231122,140500,234899320,9330,9320,9330,9320,49
20231122,140400,234442530,9290,9300,9300,9290,1406
20231122,140300,221380780,9300,9300,9300,9300,0
20231122,140200,221380780,9300,9300,9300,9300,0
20231122,140100,221380780,9300,9320,9320,9290,206
20231122,140000,219466960,9320,9320,9320,9320,1
20231122,135900,219457640,9320,9320,9320,9320,0
20231122,135800,219457640,9320,9320,9320,9320,1
20231122,135700,219448320,9330,9320,9330,9320,71
20231122,135600,218786590,9320,9300,9320,9300,501
20231122,135500,214119520,9300,9300,9300,9300,0
20231122,135400,214119520,9300,9300,9300,9300,1
20231122,135300,214110220,9300,9300,9300,9300,200
20231122,135200,212250220,9280,9300,9300,9280,602
20231122,135100,206663620,9280,9280,9280,9280,0
20231122,135000,206663620,9280,9280,9280,9280,0
20231122,134900,206663620,9280,9280,9280,9280,0
20231122,134800,206663620,9280,9280,9280,9280,0
20231122,134700,206663620,9280,9280,9280,9280,418
20231122,134600,202784580,9300,9300,9300,9300,0
20231122,134500,202784580,9300,9300,9300,9300,0
20231122,134400,202784580,9300,9300,9300,9300,0
20231122,134300,202784580,9300,9300,9300,9300,40
20231122,134200,202412580,9300,9300,9300,9300,1
20231122,134100,202403280,9280,9280,9280,9280,0
20231122,134000,202403280,9280,9280,9280,9280,0
20231122,133900,202403280,9280,9280,9280,9280,0
20231122,133800,202403280,9280,9280,9280,9280,0
20231122,133700,202403280,9280,9280,9280,9280,80
20231122,133600,201660880,9290,9280,9290,9280,488
20231122,133500,197132230,9270,9270,9270,9270,0
20231122,133400,197132230,9270,9270,9270,9270,0
20231122,133300,197132230,9270,9270,9270,9270,0
20231122,133200,197132230,9270,9270,9270,9270,198
20231122,133100,195296770,9270,9270,9270,9270,0
20231122,133000,195296770,9270,9270,9270,9270,0
20231122,132900,195296770,9270,9270,9280,9270,352
20231122,132800,192031210,9260,9260,9260,9260,0
20231122,132700,192031210,9260,9260,9260,9260,0
20231122,132600,192031210,9260,9260,9260,9260,0
20231122,132500,192031210,9260,9260,9260,9260,2
20231122,132400,192012690,9270,9270,9270,9270,0
20231122,132300,192012690,9270,9270,9270,9270,10
20231122,132200,191919990,9270,9270,9270,9270,116
20231122,132100,190844670,9250,9250,9250,9250,0
20231122,132000,190844670,9250,9250,9250,9250,100
20231122,131900,189919670,9250,9250,9250,9250,100
20231122,131800,188994670,9240,9240,9240,9240,0
20231122,131700,188994670,9240,9240,9240,9240,0
20231122,131600,188994670,9240,9240,9240,9240,0
20231122,131500,188994670,9240,9240,9240,9240,0
20231122,131400,188994670,9240,9240,9240,9240,0
20231122,131300,188994670,9240,9240,9240,9240,0
20231122,131200,188994670,9240,9240,9240,9240,0
20231122,131100,188994670,9240,9240,9240,9240,0
20231122,131000,188994670,9240,9240,9240,9240,0
20231122,130900,188994670,9240,9240,9240,9240,0
20231122,130800,188994670,9240,9260,9260,9240,570
20231122,130700,183726870,9260,9260,9260,9260,0
20231122,130600,183726870,9260,9260,9260,9260,0
20231122,130500,183726870,9260,9260,9260,9260,0
20231122,130400,183726870,9260,9260,9260,9260,0
20231122,130300,183726870,9260,9260,9260,9260,0
20231122,130200,183726870,9260,9260,9260,9260,0
20231122,130100,183726870,9260,9260,9260,9260,0
20231122,130000,183726870,9260,9260,9260,9260,20
20231122,125900,183541670,9270,9270,9270,9270,51
20231122,125800,183068900,9270,9270,9270,9270,1
20231122,125700,183059630,9270,9270,9270,9270,0
20231122,125600,183059630,9270,9270,9270,9270,0
20231122,125500,183059630,9270,9270,9270,9270,16
20231122,125400,182911310,9270,9270,9270,9270,1
20231122,125300,182902040,9270,9270,9270,9270,0
20231122,125200,182902040,9270,9270,9270,9270,1
20231122,125100,182892770,9260,9260,9260,9260,0
20231122,125000,182892770,9260,9260,9260,9260,0
20231122,124900,182892770,9260,9260,9260,9260,0
20231122,124800,182892770,9260,9260,9260,9260,0
20231122,124700,182892770,9260,9260,9260,9260,589
20231122,124600,177438630,9260,9260,9260,9260,0
20231122,124500,177438630,9260,9260,9260,9260,0
20231122,124400,177438630,9260,9260,9260,9260,0
20231122,124300,177438630,9260,9260,9260,9260,0
20231122,124200,177438630,9260,9260,9260,9260,0
20231122,124100,177438630,9260,9260,9260,9260,0
20231122,124000,177438630,9260,9260,9260,9260,0
20231122,123900,177438630,9260,9260,9260,9260,0
20231122,123800,177438630,9260,9260,9260,9260,0
20231122,123700,177438630,9260,9250,9260,9250,2
20231122,123600,177420120,9220,9220,9220,9220,0
20231122,123500,177420120,9220,9220,9220,9220,0
20231122,123400,177420120,9220,9220,9220,9220,0
20231122,123300,177420120,9220,9220,9220,9220,0
20231122,123200,177420120,9220,9220,9220,9220,0
20231122,123100,177420120,9220,9220,9220,9220,0
20231122,123000,177420120,9220,9220,9220,9220,0
20231122,122900,177420120,9220,9220,9220,9220,0
20231122,122800,177420120,9220,9220,9220,9220,0
20231122,122700,177420120,9220,9220,9220,9220,0
20231122,122600,177420120,9220,9220,9220,9220,0
20231122,122500,177420120,9220,9220,9220,9220,902
20231122,122400,169103680,9220,9220,9220,9220,1
20231122,122300,169094460,9230,9230,9230,9230,0
20231122,122200,169094460,9230,9260,9260,9230,100
20231122,122100,168171300,9270,9270,9270,9270,0
20231122,122000,168171300,9270,9270,9270,9270,0
20231122,121900,168171300,9270,9270,9270,9270,3
20231122,121800,168143490,9270,9270,9270,9270,135
20231122,121700,166892040,9270,9270,9270,9270,0
20231122,121600,166892040,9270,9270,9270,9270,100
20231122,121500,165965040,9260,9260,9260,9260,0
20231122,121400,165965040,9260,9260,9260,9260,0
20231122,121300,165965040,9260,9260,9260,9260,0
20231122,121200,165965040,9260,9270,9270,9260,102
20231122,121100,165020000,9270,9270,9270,9270,0
20231122,121000,165020000,9270,9270,9270,9270,0
20231122,120900,165020000,9270,9270,9270,9270,0
20231122,120800,165020000,9270,9270,9270,9270,0
20231122,120700,165020000,9270,9270,9270,9270,0
20231122,120600,165020000,9270,9270,9270,9270,0
20231122,120500,165020000,9270,9270,9270,9270,3
20231122,120400,164992190,9270,9270,9270,9270,0
20231122,120300,164992190,9270,9270,9270,9270,1
20231122,120200,164982920,9270,9270,9270,9270,2
20231122,120100,164964380,9270,9270,9270,9270,0
20231122,120000,164964380,9270,9270,9270,9270,0
20231122,115900,164964380,9270,9270,9270,9270,0
20231122,115800,164964380,9270,9270,9270,9270,0
20231122,115700,164964380,9270,9270,9270,9270,1
20231122,115600,164955110,9270,9270,9270,9270,0
20231122,115500,164955110,9270,9270,9270,9270,0
20231122,115400,164955110,9270,9270,9270,9270,4
20231122,115300,164918030,9250,9250,9250,9250,53
20231122,115200,164427780,9260,9260,9260,9260,1
20231122,115100,164418520,9270,9270,9270,9270,0
20231122,115000,164418520,9270,9270,9270,9270,0
20231122,114900,164418520,9270,9270,9270,9270,0
20231122,114800,164418520,9270,9270,9270,9270,1
20231122,114700,164409250,9250,9260,9260,9250,20
20231122,114600,164224240,9270,9270,9270,9270,19
20231122,114500,164048110,9270,9270,9270,9270,0
20231122,114400,164048110,9270,9270,9270,9270,1
20231122,114300,164038840,9200,9200,9200,9200,0
20231122,114200,164038840,9200,9200,9200,9200,0
20231122,114100,164038840,9200,9200,9200,9200,0
20231122,114000,164038840,9200,9200,9200,9200,0
20231122,113900,164038840,9200,9200,9200,9200,0
20231122,113800,164038840,9200,9200,9200,9200,0
20231122,113700,164038840,9200,9200,9200,9200,0
20231122,113600,164038840,9200,9200,9200,9200,0
20231122,113500,164038840,9200,9200,9200,9200,0
20231122,113400,164038840,9200,9260,9260,9200,1000
20231122,113300,154810040,9260,9260,9260,9260,0
20231122,113200,154810040,9260,9260,9260,9260,0
20231122,113100,154810040,9260,9270,9270,9260,20
20231122,113000,154624830,9280,9280,9280,9280,0
20231122,112900,154624830,9280,9280,9280,9280,0
20231122,112800,154624830,9280,9280,9280,9280,0
20231122,112700,154624830,9280,9280,9280,9280,86
20231122,112600,153826750,9280,9280,9280,9280,0
20231122,112500,153826750,9280,9280,9280,9280,0
20231122,112400,153826750,9280,9280,9280,9280,0
20231122,112300,153826750,9280,9280,9280,9280,0
20231122,112200,153826750,9280,9280,9280,9280,0
20231122,112100,153826750,9280,9280,9280,9240,52
20231122,112000,153345550,9240,9240,9240,9240,0
20231122,111900,153345550,9240,9240,9240,9240,0
20231122,111800,153345550,9240,9240,9240,9240,0
20231122,111700,153345550,9240,9240,9240,9240,0
20231122,111600,153345550,9240,9240,9240,9240,400
20231122,111500,149649550,9240,9240,9240,9240,0
20231122,111400,149649550,9240,9250,9250,9240,500
20231122,111300,145029330,9280,9280,9280,9280,0
20231122,111200,145029330,9280,9280,9280,9280,0
20231122,111100,145029330,9280,9280,9280,9280,56
20231122,111000,144509650,9300,9300,9300,9300,0
20231122,110900,144509650,9300,9300,9300,9300,0
20231122,110800,144509650,9300,9300,9300,9300,0
20231122,110700,144509650,9300,9300,9300,9300,0
20231122,110600,144509650,9300,9300,9300,9300,0
20231122,110500,144509650,9300,9300,9300,9300,46
20231122,110400,144081850,9300,9300,9300,9300,0
20231122,110300,144081850,9300,9300,9300,9300,2
20231122,110200,144063250,9310,9310,9310,9310,1000
20231122,110100,134753250,9320,9320,9320,9320,0
20231122,110000,134753250,9320,9320,9320,9320,0
20231122,105900,134753250,9320,9320,9320,9320,0
20231122,105800,134753250,9320,9320,9320,9320,0
20231122,105700,134753250,9320,9320,9320,9320,0
20231122,105600,134753250,9320,9320,9320,9320,0
20231122,105500,134753250,9320,9320,9320,9320,0
20231122,105400,134753250,9320,9300,9320,9300,5067
20231122,105300,87580270,9300,9300,9300,9300,4
20231122,105200,87543070,9300,9300,9300,9300,11
20231122,105100,87440770,9300,9300,9300,9300,17
20231122,105000,87282670,9320,9320,9320,9320,0
20231122,104900,87282670,9320,9320,9320,9320,0
20231122,104800,87282670,9320,9320,9320,9320,0
20231122,104700,87282670,9320,9320,9320,9320,0
20231122,104600,87282670,9320,9320,9320,9320,0
20231122,104500,87282670,9320,9310,9320,9310,1000
20231122,104400,77963170,9320,9320,9320,9320,0
20231122,104300,77963170,9320,9320,9320,9320,0
20231122,104200,77963170,9320,9320,9320,9320,0
20231122,104100,77963170,9320,9320,9320,9320,0
20231122,104000,77963170,9320,9320,9320,9320,0
20231122,103900,77963170,9320,9320,9320,9320,0
20231122,103800,77963170,9320,9320,9320,9320,0
20231122,103700,77963170,9320,9300,9320,9300,307
20231122,103600,75107950,9280,9260,9290,9260,1308
20231122,103500,62984420,9240,9250,9250,9240,104
20231122,103400,62022460,9240,9240,9240,9240,63
20231122,103300,61440340,9240,9240,9240,9240,0
20231122,103200,61440340,9240,9240,9240,9240,0
20231122,103100,61440340,9240,9240,9240,9240,0
20231122,103000,61440340,9240,9240,9240,9240,0
20231122,102900,61440340,9240,9240,9240,9240,0
20231122,102800,61440340,9240,9240,9240,9240,0
20231122,102700,61440340,9240,9240,9240,9240,0
20231122,102600,61440340,9240,9240,9240,9240,0
20231122,102500,61440340,9240,9240,9240,9240,0
20231122,102400,61440340,9240,9240,9240,9240,0
20231122,102300,61440340,9240,9240,9240,9240,0
20231122,102200,61440340,9240,9240,9240,9240,0
20231122,102100,61440340,9240,9240,9240,9240,0
20231122,102000,61440340,9240,9240,9240,9240,0
20231122,101900,61440340,9240,9240,9240,9240,0
20231122,101800,61440340,9240,9240,9240,9240,0
20231122,101700,61440340,9240,9200,9240,9200,1092
20231122,101600,51357150,9180,9180,9180,9180,0
20231122,101500,51357150,9180,9180,9180,9180,5
20231122,101400,51311250,9190,9190,9190,9190,4
20231122,101300,51274490,9190,9190,9190,9190,0
20231122,101200,51274490,9190,9190,9190,9190,0
20231122,101100,51274490,9190,9190,9190,9190,50
20231122,101000,50814990,9190,9190,9190,9190,6
20231122,100900,50759850,9180,9180,9180,9180,0
20231122,100800,50759850,9180,9180,9180,9180,0
20231122,100700,50759850,9180,9180,9180,9180,20
20231122,100600,50576250,9190,9190,9190,9190,78
20231122,100500,49859430,9190,9190,9190,9190,100
20231122,100400,48940430,9200,9200,9200,9200,0
20231122,100300,48940430,9200,9200,9200,9200,8
20231122,100200,48866830,9200,9200,9200,9200,6
20231122,100100,48811630,9200,9200,9200,9200,39
20231122,100000,48452830,9200,9200,9200,9200,0
20231122,095900,48452830,9200,9200,9200,9200,0
20231122,095800,48452830,9200,9200,9200,9200,0
20231122,095700,48452830,9200,9200,9200,9200,0
20231122,095600,48452830,9200,9200,9200,9200,0
20231122,095500,48452830,9200,9200,9200,9200,0
20231122,095400,48452830,9200,9200,9200,9200,0
20231122,095300,48452830,9200,9210,9210,9200,100
20231122,095200,47532500,9210,9210,9210,9210,17
20231122,095100,47375930,9230,9230,9230,9230,0
20231122,095000,47375930,9230,9230,9230,9230,0
20231122,094900,47375930,9230,9230,9230,9230,1
20231122,094800,47366700,9230,9230,9230,9230,0
20231122,094700,47366700,9230,9230,9230,9230,1
20231122,094600,47357470,9210,9210,9210,9210,0
20231122,094500,47357470,9210,9210,9210,9210,0
20231122,094400,47357470,9210,9230,9230,9210,78
20231122,094300,46638410,9240,9240,9240,9240,0
20231122,094200,46638410,9240,9240,9240,9240,11
20231122,094100,46536770,9250,9250,9250,9250,0
20231122,094000,46536770,9250,9250,9250,9250,0
20231122,093900,46536770,9250,9250,9250,9250,5
20231122,093800,46490520,9250,9250,9250,9250,0
20231122,093700,46490520,9250,9250,9250,9250,2
20231122,093600,46472020,9260,9250,9260,9250,2
20231122,093500,46453510,9260,9260,9260,9260,0
20231122,093400,46453510,9260,9260,9260,9260,1
20231122,093300,46444250,9260,9260,9260,9260,39
20231122,093200,46083110,9260,9260,9260,9260,1
20231122,093100,46073850,9240,9240,9240,9240,0
20231122,093000,46073850,9240,9240,9240,9240,153
20231122,092900,44660130,9240,9240,9240,9240,0
20231122,092800,44660130,9240,9240,9240,9240,1
20231122,092700,44650890,9250,9250,9250,9250,0
20231122,092600,44650890,9250,9250,9250,9250,0
20231122,092500,44650890,9250,9250,9250,9250,186
20231122,092400,42930390,9260,9260,9260,9260,202
20231122,092300,41059870,9260,9260,9260,9260,0
20231122,092200,41059870,9260,9260,9260,9260,0
20231122,092100,41059870,9260,9200,9260,9200,101
20231122,092000,40130610,9170,9170,9170,9170,0
20231122,091900,40130610,9170,9170,9170,9170,0
20231122,091800,40130610,9170,9240,9240,9170,1400
20231122,091700,27277650,9270,9270,9270,9270,10
20231122,091600,27184950,9230,9230,9230,9230,0
20231122,091500,27184950,9230,9230,9230,9230,64
20231122,091400,26594230,9230,9250,9250,9230,136
20231122,091300,25336330,9250,9250,9250,9250,100
20231122,091200,24411330,9270,9270,9270,9270,0
20231122,091100,24411330,9270,9250,9270,9250,240
20231122,091000,22188900,9260,9260,9260,9260,0
20231122,090900,22188900,9260,9260,9260,9250,20
20231122,090800,22003750,9260,9220,9260,9220,1010
20231122,090700,12691150,9150,9120,9150,9120,828
20231122,090600,5115270,9120,9230,9230,9120,413
20231122,090500,1332000,9220,9220,9220,9220,0
20231122,090400,1332000,9220,9220,9220,9220,0
20231122,090300,1332000,9220,9230,9230,9220,30
20231122,090200,1055390,9170,9170,9170,9170,0
20231122,090100,1055390,9170,9170,9170,9170,0
20231122,090000,1055390,9170,9170,9170,9170,109