KissMeData/140910/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,200500,38091190,3580,3580,3580,3580,412
20231122,200400,38091190,3580,3580,3580,3580,0
20231122,200300,38091190,3580,3580,3580,3580,0
20231122,200200,38091190,3580,3580,3580,3580,0
20231122,200100,38091190,3580,3580,3580,3580,0
20231122,200000,38091190,3580,3580,3580,3580,0
20231122,195900,38091190,3580,3580,3580,3580,0
20231122,195800,38091190,3580,3580,3580,3580,0
20231122,195700,38091190,3580,3580,3580,3580,0
20231122,195600,38091190,3580,3580,3580,3580,0
20231122,195500,38091190,3580,3580,3580,3580,0
20231122,195400,38091190,3580,3580,3580,3580,0
20231122,195300,38091190,3580,3580,3580,3580,0
20231122,195200,38091190,3580,3580,3580,3580,0
20231122,195100,38091190,3580,3580,3580,3580,0
20231122,195000,38091190,3580,3580,3580,3580,0
20231122,194900,38091190,3580,3580,3580,3580,0
20231122,194800,38091190,3580,3580,3580,3580,0
20231122,194700,38091190,3580,3580,3580,3580,0
20231122,194600,38091190,3580,3580,3580,3580,0
20231122,194500,38091190,3580,3580,3580,3580,0
20231122,194400,38091190,3580,3580,3580,3580,0
20231122,194300,38091190,3580,3580,3580,3580,0
20231122,194200,38091190,3580,3580,3580,3580,0
20231122,194100,38091190,3580,3580,3580,3580,0
20231122,194000,38091190,3580,3580,3580,3580,0
20231122,193900,38091190,3580,3580,3580,3580,0
20231122,193800,38091190,3580,3580,3580,3580,0
20231122,193700,38091190,3580,3580,3580,3580,0
20231122,193600,38091190,3580,3580,3580,3580,0
20231122,193500,38091190,3580,3580,3580,3580,412
20231122,193400,38091190,3580,3580,3580,3580,0
20231122,193300,38091190,3580,3580,3580,3580,0
20231122,193200,38091190,3580,3580,3580,3580,0
20231122,193100,38091190,3580,3580,3580,3580,0
20231122,193000,38091190,3580,3580,3580,3580,0
20231122,192900,38091190,3580,3580,3580,3580,0
20231122,192800,38091190,3580,3580,3580,3580,0
20231122,192700,38091190,3580,3580,3580,3580,0
20231122,192600,38091190,3580,3580,3580,3580,0
20231122,192500,38091190,3580,3580,3580,3580,0
20231122,192400,38091190,3580,3580,3580,3580,0
20231122,192300,38091190,3580,3580,3580,3580,0
20231122,192200,38091190,3580,3580,3580,3580,0
20231122,192100,38091190,3580,3580,3580,3580,0
20231122,192000,38091190,3580,3580,3580,3580,0
20231122,191900,38091190,3580,3580,3580,3580,0
20231122,191800,38091190,3580,3580,3580,3580,0
20231122,191700,38091190,3580,3580,3580,3580,0
20231122,191600,38091190,3580,3580,3580,3580,0
20231122,191500,38091190,3580,3580,3580,3580,0
20231122,191400,38091190,3580,3580,3580,3580,0
20231122,191300,38091190,3580,3580,3580,3580,0
20231122,191200,38091190,3580,3580,3580,3580,0
20231122,191100,38091190,3580,3580,3580,3580,0
20231122,191000,38091190,3580,3580,3580,3580,0
20231122,190900,38091190,3580,3580,3580,3580,0
20231122,190800,38091190,3580,3580,3580,3580,0
20231122,190700,38091190,3580,3580,3580,3580,0
20231122,190600,38091190,3580,3580,3580,3580,0
20231122,190500,38091190,3580,3580,3580,3580,412
20231122,190400,38091190,3580,3580,3580,3580,0
20231122,190300,38091190,3580,3580,3580,3580,0
20231122,190200,38091190,3580,3580,3580,3580,0
20231122,190100,38091190,3580,3580,3580,3580,0
20231122,190000,38091190,3580,3580,3580,3580,0
20231122,185900,38091190,3580,3580,3580,3580,0
20231122,185800,38091190,3580,3580,3580,3580,0
20231122,185700,38091190,3580,3580,3580,3580,0
20231122,185600,38091190,3580,3580,3580,3580,0
20231122,185500,38091190,3580,3580,3580,3580,0
20231122,185400,38091190,3580,3580,3580,3580,0
20231122,185300,38091190,3580,3580,3580,3580,0
20231122,185200,38091190,3580,3580,3580,3580,0
20231122,185100,38091190,3580,3580,3580,3580,0
20231122,185000,38091190,3580,3580,3580,3580,0
20231122,184900,38091190,3580,3580,3580,3580,0
20231122,184800,38091190,3580,3580,3580,3580,0
20231122,184700,38091190,3580,3580,3580,3580,0
20231122,184600,38091190,3580,3580,3580,3580,0
20231122,184500,38091190,3580,3580,3580,3580,0
20231122,184400,38091190,3580,3580,3580,3580,0
20231122,184300,38091190,3580,3580,3580,3580,0
20231122,184200,38091190,3580,3580,3580,3580,0
20231122,184100,38091190,3580,3580,3580,3580,0
20231122,184000,38091190,3580,3580,3580,3580,0
20231122,183900,38091190,3580,3580,3580,3580,0
20231122,183800,38091190,3580,3580,3580,3580,0
20231122,183700,38091190,3580,3580,3580,3580,0
20231122,183600,38091190,3580,3580,3580,3580,0
20231122,183500,38091190,3580,3580,3580,3580,412
20231122,183400,38091190,3580,3580,3580,3580,0
20231122,183300,38091190,3580,3580,3580,3580,0
20231122,183200,38091190,3580,3580,3580,3580,0
20231122,183100,38091190,3580,3580,3580,3580,0
20231122,183000,38091190,3580,3580,3580,3580,0
20231122,182900,38091190,3580,3580,3580,3580,0
20231122,182800,38091190,3580,3580,3580,3580,0
20231122,182700,38091190,3580,3580,3580,3580,0
20231122,182600,38091190,3580,3580,3580,3580,0
20231122,182500,38091190,3580,3580,3580,3580,0
20231122,182400,38091190,3580,3580,3580,3580,0
20231122,182300,38091190,3580,3580,3580,3580,0
20231122,182200,38091190,3580,3580,3580,3580,0
20231122,182100,38091190,3580,3580,3580,3580,0
20231122,182000,38091190,3580,3580,3580,3580,0
20231122,181900,38091190,3580,3580,3580,3580,0
20231122,181800,38091190,3580,3580,3580,3580,0
20231122,181700,38091190,3580,3580,3580,3580,0
20231122,181600,38091190,3580,3580,3580,3580,0
20231122,181500,38091190,3580,3580,3580,3580,0
20231122,181400,38091190,3580,3580,3580,3580,0
20231122,181300,38091190,3580,3580,3580,3580,0
20231122,181200,38091190,3580,3580,3580,3580,0
20231122,181100,38091190,3580,3580,3580,3580,0
20231122,181000,38091190,3580,3580,3580,3580,0
20231122,180900,38091190,3580,3580,3580,3580,0
20231122,180800,38091190,3580,3580,3580,3580,0
20231122,180700,38091190,3580,3580,3580,3580,0
20231122,180600,38091190,3580,3580,3580,3580,0
20231122,180500,38091190,3580,3580,3580,3580,412
20231122,180400,38091190,3580,3580,3580,3580,0
20231122,180300,38091190,3580,3580,3580,3580,0
20231122,180200,38091190,3580,3580,3580,3580,0
20231122,180100,38091190,3580,3580,3580,3580,0
20231122,180000,38091190,3580,3580,3580,3580,0
20231122,175900,38091190,3580,3580,3580,3580,0
20231122,175800,38091190,3580,3580,3580,3580,0
20231122,175700,38091190,3580,3580,3580,3580,0
20231122,175600,38091190,3580,3580,3580,3580,0
20231122,175500,38091190,3580,3580,3580,3580,0
20231122,175400,38091190,3580,3580,3580,3580,0
20231122,175300,38091190,3580,3580,3580,3580,0
20231122,175200,38091190,3580,3580,3580,3580,0
20231122,175100,38091190,3580,3580,3580,3580,0
20231122,175000,38091190,3580,3580,3580,3580,0
20231122,174900,38091190,3580,3580,3580,3580,0
20231122,174800,38091190,3580,3580,3580,3580,0
20231122,174700,38091190,3580,3580,3580,3580,0
20231122,174600,38091190,3580,3580,3580,3580,0
20231122,174500,38091190,3580,3580,3580,3580,0
20231122,174400,38091190,3580,3580,3580,3580,0
20231122,174300,38091190,3580,3580,3580,3580,0
20231122,174200,38091190,3580,3580,3580,3580,0
20231122,174100,38091190,3580,3580,3580,3580,0
20231122,174000,38091190,3580,3580,3580,3580,0
20231122,173900,38091190,3580,3580,3580,3580,0
20231122,173800,38091190,3580,3580,3580,3580,0
20231122,173700,38091190,3580,3580,3580,3580,0
20231122,173600,38091190,3580,3580,3580,3580,0
20231122,173500,38091190,3580,3580,3580,3580,412
20231122,173400,38091190,3580,3580,3580,3580,0
20231122,173300,38091190,3580,3580,3580,3580,0
20231122,173200,38091190,3580,3580,3580,3580,0
20231122,173100,38091190,3580,3580,3580,3580,0
20231122,173000,38091190,3580,3580,3580,3580,0
20231122,172900,38091190,3580,3580,3580,3580,0
20231122,172800,38091190,3580,3580,3580,3580,0
20231122,172700,38091190,3580,3580,3580,3580,0
20231122,172600,38091190,3580,3580,3580,3580,0
20231122,172500,38091190,3580,3580,3580,3580,0
20231122,172400,38091190,3580,3580,3580,3580,0
20231122,172300,38091190,3580,3580,3580,3580,0
20231122,172200,38091190,3580,3580,3580,3580,0
20231122,172100,38091190,3580,3580,3580,3580,0
20231122,172000,38091190,3580,3580,3580,3580,0
20231122,171900,38091190,3580,3580,3580,3580,0
20231122,171800,38091190,3580,3580,3580,3580,0
20231122,171700,38091190,3580,3580,3580,3580,0
20231122,171600,38091190,3580,3580,3580,3580,0
20231122,171500,38091190,3580,3580,3580,3580,0
20231122,171400,38091190,3580,3580,3580,3580,0
20231122,171300,38091190,3580,3580,3580,3580,0
20231122,171200,38091190,3580,3580,3580,3580,0
20231122,171100,38091190,3580,3580,3580,3580,0
20231122,171000,38091190,3580,3580,3580,3580,0
20231122,170900,38091190,3580,3580,3580,3580,0
20231122,170800,38091190,3580,3580,3580,3580,0
20231122,170700,38091190,3580,3580,3580,3580,0
20231122,170600,38091190,3580,3580,3580,3580,0
20231122,170500,38091190,3580,3580,3580,3580,412
20231122,170400,38091190,3580,3580,3580,3580,0
20231122,170300,38091190,3580,3580,3580,3580,0
20231122,170200,38091190,3580,3580,3580,3580,0
20231122,170100,38091190,3580,3580,3580,3580,0
20231122,170000,38091190,3580,3580,3580,3580,0
20231122,165900,38091190,3580,3580,3580,3580,0
20231122,165800,38091190,3580,3580,3580,3580,0
20231122,165700,38091190,3580,3580,3580,3580,0
20231122,165600,38091190,3580,3580,3580,3580,0
20231122,165500,38091190,3580,3580,3580,3580,0
20231122,165400,38091190,3580,3580,3580,3580,0
20231122,165300,38091190,3580,3580,3580,3580,0
20231122,165200,38091190,3580,3580,3580,3580,0
20231122,165100,38091190,3580,3580,3580,3580,0
20231122,165000,38091190,3580,3580,3580,3580,0
20231122,164900,38091190,3580,3580,3580,3580,0
20231122,164800,38091190,3580,3580,3580,3580,0
20231122,164700,38091190,3580,3580,3580,3580,0
20231122,164600,38091190,3580,3580,3580,3580,0
20231122,164500,38091190,3580,3580,3580,3580,0
20231122,164400,38091190,3580,3580,3580,3580,0
20231122,164300,38091190,3580,3580,3580,3580,0
20231122,164200,38091190,3580,3580,3580,3580,0
20231122,164100,38091190,3580,3580,3580,3580,0
20231122,164000,38091190,3580,3580,3580,3580,0
20231122,163900,38091190,3580,3580,3580,3580,0
20231122,163800,38091190,3580,3580,3580,3580,0
20231122,163700,38091190,3580,3580,3580,3580,0
20231122,163600,38091190,3580,3580,3580,3580,0
20231122,163500,38091190,3580,3580,3580,3580,412
20231122,163400,38091190,3580,3580,3580,3580,0
20231122,163300,38091190,3580,3580,3580,3580,0
20231122,163200,38091190,3580,3580,3580,3580,0
20231122,163100,38091190,3580,3580,3580,3580,0
20231122,163000,38091190,3580,3580,3580,3580,0
20231122,162900,38091190,3580,3580,3580,3580,0
20231122,162800,38091190,3580,3580,3580,3580,0
20231122,162700,38091190,3580,3580,3580,3580,0
20231122,162600,38091190,3580,3580,3580,3580,0
20231122,162500,38091190,3580,3580,3580,3580,0
20231122,162400,38091190,3580,3580,3580,3580,0
20231122,162300,38091190,3580,3580,3580,3580,0
20231122,162200,38091190,3580,3580,3580,3580,0
20231122,162100,38091190,3580,3580,3580,3580,0
20231122,162000,38091190,3580,3580,3580,3580,0
20231122,161900,38091190,3580,3580,3580,3580,0
20231122,161800,38091190,3580,3580,3580,3580,0
20231122,161700,38091190,3580,3580,3580,3580,0
20231122,161600,38091190,3580,3580,3580,3580,0
20231122,161500,38091190,3580,3580,3580,3580,0
20231122,161400,38091190,3580,3580,3580,3580,0
20231122,161300,38091190,3580,3580,3580,3580,0
20231122,161200,38091190,3580,3580,3580,3580,0
20231122,161100,38091190,3580,3580,3580,3580,0
20231122,161000,38091190,3580,3580,3580,3580,0
20231122,160900,38091190,3580,3580,3580,3580,0
20231122,160800,38091190,3580,3580,3580,3580,0
20231122,160700,38091190,3580,3580,3580,3580,0
20231122,160600,38091190,3580,3580,3580,3580,0
20231122,160500,38091190,3580,3580,3580,3580,412
20231122,160400,38091190,3580,3580,3580,3580,0
20231122,160300,38091190,3580,3580,3580,3580,0
20231122,160200,38091190,3580,3580,3580,3580,0
20231122,160100,38091190,3580,3580,3580,3580,0
20231122,160000,38091190,3580,3580,3580,3580,0
20231122,155900,38091190,3580,3580,3580,3580,0
20231122,155800,38091190,3580,3580,3580,3580,0
20231122,155700,38091190,3580,3580,3580,3580,0
20231122,155600,38091190,3580,3580,3580,3580,0
20231122,155500,38091190,3580,3580,3580,3580,0
20231122,155400,38091190,3580,3580,3580,3580,0
20231122,155300,38091190,3580,3580,3580,3580,0
20231122,155200,38091190,3580,3580,3580,3580,0
20231122,155100,38091190,3580,3580,3580,3580,0
20231122,155000,38091190,3580,3580,3580,3580,0
20231122,154900,38091190,3580,3580,3580,3580,0
20231122,154800,38091190,3580,3580,3580,3580,0
20231122,154700,38091190,3580,3580,3580,3580,0
20231122,154600,38091190,3580,3580,3580,3580,0
20231122,154500,38091190,3580,3580,3580,3580,0
20231122,154400,38091190,3580,3580,3580,3580,0
20231122,154300,38091190,3580,3580,3580,3580,0
20231122,154200,38091190,3580,3580,3580,3580,0
20231122,154100,38091190,3580,3580,3580,3580,0
20231122,154000,38091190,3580,3580,3580,3580,0
20231122,153900,38091190,3580,3580,3580,3580,0
20231122,153800,38091190,3580,3580,3580,3580,0
20231122,153700,38091190,3580,3580,3580,3580,0
20231122,153600,38091190,3580,3580,3580,3580,0
20231122,153500,38091190,3580,3580,3580,3580,412
20231122,153400,38091190,3580,3580,3580,3580,0
20231122,153300,38091190,3580,3580,3580,3580,0
20231122,153200,38091190,3580,3580,3580,3580,0
20231122,153100,38091190,3580,3580,3580,3580,0
20231122,153000,38091190,3580,3580,3580,3580,412
20231122,152900,36616230,3655,3655,3655,3655,0
20231122,152800,36616230,3655,3655,3655,3655,0
20231122,152700,36616230,3655,3655,3655,3655,0
20231122,152600,36616230,3655,3655,3655,3655,0
20231122,152500,36616230,3655,3655,3655,3655,0
20231122,152400,36616230,3655,3655,3655,3655,0
20231122,152300,36616230,3655,3655,3655,3655,0
20231122,152200,36616230,3655,3655,3655,3655,0
20231122,152100,36616230,3655,3655,3655,3655,0
20231122,152000,36616230,3655,3655,3655,3655,0
20231122,151900,36616230,3655,3655,3655,3655,0
20231122,151800,36616230,3655,3655,3655,3655,0
20231122,151700,36616230,3655,3655,3655,3655,0
20231122,151600,36616230,3655,3655,3655,3655,0
20231122,151500,36616230,3655,3655,3655,3655,0
20231122,151400,36616230,3655,3655,3655,3655,2
20231122,151300,36608920,3650,3650,3650,3650,0
20231122,151200,36608920,3650,3650,3650,3650,1
20231122,151100,36605270,3645,3645,3645,3645,0
20231122,151000,36605270,3645,3645,3645,3645,0
20231122,150900,36605270,3645,3645,3645,3645,0
20231122,150800,36605270,3645,3645,3645,3645,0
20231122,150700,36605270,3645,3645,3645,3645,0
20231122,150600,36605270,3645,3645,3645,3645,0
20231122,150500,36605270,3645,3645,3645,3645,0
20231122,150400,36605270,3645,3645,3645,3645,0
20231122,150300,36605270,3645,3645,3645,3645,1
20231122,150200,36601625,3655,3655,3655,3655,0
20231122,150100,36601625,3655,3655,3655,3655,0
20231122,150000,36601625,3655,3655,3655,3655,0
20231122,145900,36601625,3655,3655,3655,3655,0
20231122,145800,36601625,3655,3655,3655,3655,0
20231122,145700,36601625,3655,3655,3655,3655,0
20231122,145600,36601625,3655,3655,3655,3655,0
20231122,145500,36601625,3655,3655,3655,3655,0
20231122,145400,36601625,3655,3655,3655,3655,0
20231122,145300,36601625,3655,3655,3655,3655,0
20231122,145200,36601625,3655,3655,3655,3655,0
20231122,145100,36601625,3655,3655,3655,3655,0
20231122,145000,36601625,3655,3655,3655,3655,0
20231122,144900,36601625,3655,3655,3655,3655,0
20231122,144800,36601625,3655,3655,3655,3655,0
20231122,144700,36601625,3655,3655,3655,3655,0
20231122,144600,36601625,3655,3655,3655,3655,0
20231122,144500,36601625,3655,3655,3655,3655,0
20231122,144400,36601625,3655,3655,3655,3655,0
20231122,144300,36601625,3655,3655,3655,3655,0
20231122,144200,36601625,3655,3655,3655,3655,0
20231122,144100,36601625,3655,3655,3655,3655,0
20231122,144000,36601625,3655,3655,3655,3655,0
20231122,143900,36601625,3655,3655,3655,3655,0
20231122,143800,36601625,3655,3655,3655,3655,0
20231122,143700,36601625,3655,3655,3655,3655,0
20231122,143600,36601625,3655,3655,3655,3655,0
20231122,143500,36601625,3655,3650,3655,3650,2
20231122,143400,36594320,3655,3655,3655,3655,0
20231122,143300,36594320,3655,3655,3655,3655,0
20231122,143200,36594320,3655,3655,3655,3655,0
20231122,143100,36594320,3655,3655,3655,3655,6
20231122,143000,36572390,3655,3655,3655,3655,0
20231122,142900,36572390,3655,3655,3655,3655,0
20231122,142800,36572390,3655,3655,3655,3655,0
20231122,142700,36572390,3655,3655,3655,3655,0
20231122,142600,36572390,3655,3655,3655,3655,7
20231122,142500,36546805,3655,3655,3655,3655,0
20231122,142400,36546805,3655,3655,3655,3655,0
20231122,142300,36546805,3655,3655,3655,3655,0
20231122,142200,36546805,3655,3655,3655,3655,0
20231122,142100,36546805,3655,3655,3655,3655,0
20231122,142000,36546805,3655,3655,3655,3655,0
20231122,141900,36546805,3655,3655,3655,3655,0
20231122,141800,36546805,3655,3655,3655,3655,0
20231122,141700,36546805,3655,3655,3655,3655,0
20231122,141600,36546805,3655,3655,3655,3655,5
20231122,141500,36528530,3660,3660,3660,3660,0
20231122,141400,36528530,3660,3660,3660,3660,0
20231122,141300,36528530,3660,3660,3660,3660,0
20231122,141200,36528530,3660,3660,3660,3660,0
20231122,141100,36528530,3660,3660,3660,3660,0
20231122,141000,36528530,3660,3660,3660,3660,0
20231122,140900,36528530,3660,3660,3660,3660,0
20231122,140800,36528530,3660,3660,3660,3660,0
20231122,140700,36528530,3660,3660,3660,3660,0
20231122,140600,36528530,3660,3660,3660,3660,0
20231122,140500,36528530,3660,3660,3660,3660,0
20231122,140400,36528530,3660,3660,3660,3660,0
20231122,140300,36528530,3660,3635,3660,3635,4
20231122,140200,36513935,3545,3545,3545,3545,0
20231122,140100,36513935,3545,3645,3645,3545,1057
20231122,140000,32740840,3655,3655,3655,3655,0
20231122,135900,32740840,3655,3655,3655,3655,200
20231122,135800,32009840,3645,3645,3645,3645,0
20231122,135700,32009840,3645,3645,3645,3645,0
20231122,135600,32009840,3645,3645,3645,3645,0
20231122,135500,32009840,3645,3645,3645,3645,0
20231122,135400,32009840,3645,3645,3645,3645,0
20231122,135300,32009840,3645,3645,3645,3645,0
20231122,135200,32009840,3645,3645,3645,3645,0
20231122,135100,32009840,3645,3645,3645,3645,0
20231122,135000,32009840,3645,3645,3645,3645,0
20231122,134900,32009840,3645,3645,3645,3645,0
20231122,134800,32009840,3645,3645,3645,3645,0
20231122,134700,32009840,3645,3645,3645,3645,0
20231122,134600,32009840,3645,3645,3645,3645,0
20231122,134500,32009840,3645,3645,3645,3645,0
20231122,134400,32009840,3645,3645,3645,3645,0
20231122,134300,32009840,3645,3645,3645,3645,0
20231122,134200,32009840,3645,3645,3645,3645,0
20231122,134100,32009840,3645,3645,3645,3645,0
20231122,134000,32009840,3645,3645,3645,3645,0
20231122,133900,32009840,3645,3645,3645,3645,0
20231122,133800,32009840,3645,3645,3645,3645,0
20231122,133700,32009840,3645,3645,3645,3645,0
20231122,133600,32009840,3645,3645,3645,3645,94
20231122,133500,31667210,3645,3640,3645,3640,1000
20231122,133400,28022250,3640,3640,3640,3640,0
20231122,133300,28022250,3640,3640,3640,3640,200
20231122,133200,27294250,3640,3640,3640,3640,0
20231122,133100,27294250,3640,3640,3640,3640,0
20231122,133000,27294250,3640,3640,3640,3640,0
20231122,132900,27294250,3640,3640,3640,3640,0
20231122,132800,27294250,3640,3640,3640,3640,0
20231122,132700,27294250,3640,3640,3640,3640,0
20231122,132600,27294250,3640,3640,3640,3640,0
20231122,132500,27294250,3640,3640,3640,3640,5
20231122,132400,27276050,3620,3620,3620,3620,1
20231122,132300,27272430,3640,3640,3640,3640,0
20231122,132200,27272430,3640,3640,3640,3640,1
20231122,132100,27268790,3635,3635,3635,3635,0
20231122,132000,27268790,3635,3635,3635,3635,0
20231122,131900,27268790,3635,3635,3635,3635,0
20231122,131800,27268790,3635,3635,3635,3635,0
20231122,131700,27268790,3635,3635,3635,3635,1
20231122,131600,27265155,3635,3635,3635,3635,0
20231122,131500,27265155,3635,3635,3635,3635,0
20231122,131400,27265155,3635,3635,3635,3635,119
20231122,131300,26832590,3630,3630,3630,3630,104
20231122,131200,26455070,3630,3625,3630,3625,337
20231122,131100,25231765,3625,3625,3625,3625,39
20231122,131000,25090390,3625,3625,3625,3625,0
20231122,130900,25090390,3625,3625,3625,3625,0
20231122,130800,25090390,3625,3625,3625,3625,0
20231122,130700,25090390,3625,3625,3625,3625,0
20231122,130600,25090390,3625,3625,3625,3625,0
20231122,130500,25090390,3625,3625,3625,3625,0
20231122,130400,25090390,3625,3625,3625,3625,0
20231122,130300,25090390,3625,3625,3625,3625,11
20231122,130200,25050515,3620,3620,3620,3620,0
20231122,130100,25050515,3620,3620,3620,3620,5
20231122,130000,25032415,3620,3620,3620,3620,5
20231122,125900,25014315,3625,3620,3625,3620,3
20231122,125800,25003450,3620,3620,3620,3620,7
20231122,125700,24978110,3620,3620,3620,3620,187
20231122,125600,24301170,3615,3615,3615,3615,1
20231122,125500,24297555,3615,3615,3615,3615,1
20231122,125400,24293940,3620,3620,3620,3620,0
20231122,125300,24293940,3620,3620,3620,3620,0
20231122,125200,24293940,3620,3620,3620,3620,0
20231122,125100,24293940,3620,3620,3620,3620,55
20231122,125000,24094840,3615,3615,3615,3615,2
20231122,124900,24087610,3620,3620,3620,3620,0
20231122,124800,24087610,3620,3620,3620,3620,0
20231122,124700,24087610,3620,3620,3620,3620,0
20231122,124600,24087610,3620,3620,3620,3620,0
20231122,124500,24087610,3620,3620,3620,3620,0
20231122,124400,24087610,3620,3620,3620,3620,0
20231122,124300,24087610,3620,3620,3620,3620,1
20231122,124200,24083990,3570,3570,3570,3570,186
20231122,124100,23419970,3565,3580,3580,3565,200
20231122,124000,22704545,3580,3580,3580,3580,0
20231122,123900,22704545,3580,3580,3580,3580,0
20231122,123800,22704545,3580,3580,3580,3580,0
20231122,123700,22704545,3580,3580,3580,3580,0
20231122,123600,22704545,3580,3580,3580,3580,0
20231122,123500,22704545,3580,3580,3580,3580,0
20231122,123400,22704545,3580,3580,3580,3580,0
20231122,123300,22704545,3580,3590,3590,3580,350
20231122,123200,21450510,3585,3595,3600,3585,1000
20231122,123100,17862450,3590,3600,3605,3585,200
20231122,123000,17144165,3640,3640,3640,3640,0
20231122,122900,17144165,3640,3640,3640,3640,0
20231122,122800,17144165,3640,3640,3640,3640,14
20231122,122700,17093205,3640,3640,3640,3640,0
20231122,122600,17093205,3640,3640,3640,3640,1
20231122,122500,17089565,3585,3585,3585,3585,0
20231122,122400,17089565,3585,3585,3585,3585,0
20231122,122300,17089565,3585,3585,3585,3585,0
20231122,122200,17089565,3585,3585,3585,3585,0
20231122,122100,17089565,3585,3585,3585,3585,0
20231122,122000,17089565,3585,3585,3585,3585,0
20231122,121900,17089565,3585,3585,3585,3585,0
20231122,121800,17089565,3585,3585,3585,3585,268
20231122,121700,16128785,3585,3585,3585,3585,616
20231122,121600,13920425,3585,3655,3655,3585,18
20231122,121500,13855825,3585,3600,3600,3585,785
20231122,121400,11038550,3600,3605,3605,3600,461
20231122,121300,9377180,3605,3610,3610,3605,134
20231122,121200,8893520,3615,3625,3625,3615,924
20231122,121100,5548095,3625,3635,3635,3625,400
20231122,121000,4097605,3630,3645,3645,3630,300
20231122,120900,3008560,3690,3690,3690,3690,0
20231122,120800,3008560,3690,3690,3690,3690,0
20231122,120700,3008560,3690,3690,3690,3690,0
20231122,120600,3008560,3690,3690,3690,3690,0
20231122,120500,3008560,3690,3690,3690,3690,0
20231122,120400,3008560,3690,3690,3690,3690,106
20231122,120300,2617420,3700,3700,3700,3700,0
20231122,120200,2617420,3700,3700,3700,3700,0
20231122,120100,2617420,3700,3700,3700,3700,0
20231122,120000,2617420,3700,3700,3700,3700,0
20231122,115900,2617420,3700,3700,3700,3700,0
20231122,115800,2617420,3700,3700,3700,3700,0
20231122,115700,2617420,3700,3700,3700,3700,0
20231122,115600,2617420,3700,3700,3700,3700,0
20231122,115500,2617420,3700,3700,3700,3700,0
20231122,115400,2617420,3700,3700,3700,3700,0
20231122,115300,2617420,3700,3700,3700,3700,0
20231122,115200,2617420,3700,3700,3700,3700,0
20231122,115100,2617420,3700,3700,3700,3700,0
20231122,115000,2617420,3700,3700,3700,3700,0
20231122,114900,2617420,3700,3700,3700,3700,0
20231122,114800,2617420,3700,3700,3700,3700,0
20231122,114700,2617420,3700,3700,3700,3700,0
20231122,114600,2617420,3700,3700,3700,3700,0
20231122,114500,2617420,3700,3700,3700,3700,0
20231122,114400,2617420,3700,3700,3700,3700,0
20231122,114300,2617420,3700,3700,3700,3700,0
20231122,114200,2617420,3700,3700,3700,3700,0
20231122,114100,2617420,3700,3700,3700,3700,0
20231122,114000,2617420,3700,3700,3700,3700,0
20231122,113900,2617420,3700,3700,3700,3700,0
20231122,113800,2617420,3700,3700,3700,3700,0
20231122,113700,2617420,3700,3700,3700,3700,0
20231122,113600,2617420,3700,3700,3700,3700,0
20231122,113500,2617420,3700,3700,3700,3700,0
20231122,113400,2617420,3700,3700,3700,3700,0
20231122,113300,2617420,3700,3700,3700,3700,0
20231122,113200,2617420,3700,3700,3700,3700,0
20231122,113100,2617420,3700,3700,3700,3700,0
20231122,113000,2617420,3700,3700,3700,3700,0
20231122,112900,2617420,3700,3700,3700,3700,0
20231122,112800,2617420,3700,3700,3700,3700,0
20231122,112700,2617420,3700,3700,3700,3700,0
20231122,112600,2617420,3700,3700,3700,3700,0
20231122,112500,2617420,3700,3700,3700,3700,0
20231122,112400,2617420,3700,3700,3700,3700,0
20231122,112300,2617420,3700,3700,3700,3700,0
20231122,112200,2617420,3700,3700,3700,3700,0
20231122,112100,2617420,3700,3700,3700,3700,0
20231122,112000,2617420,3700,3700,3700,3700,0
20231122,111900,2617420,3700,3700,3700,3700,0
20231122,111800,2617420,3700,3700,3700,3700,0
20231122,111700,2617420,3700,3640,3700,3640,245
20231122,111600,1725515,3640,3640,3640,3640,5
20231122,111500,1707315,3640,3640,3640,3640,0
20231122,111400,1707315,3640,3640,3640,3640,0
20231122,111300,1707315,3640,3640,3640,3640,0
20231122,111200,1707315,3640,3640,3640,3640,44
20231122,111100,1547155,3640,3640,3640,3640,0
20231122,111000,1547155,3640,3640,3640,3640,0
20231122,110900,1547155,3640,3640,3640,3640,6
20231122,110800,1525315,3725,3725,3725,3725,0
20231122,110700,1525315,3725,3725,3725,3725,0
20231122,110600,1525315,3725,3725,3725,3725,0
20231122,110500,1525315,3725,3725,3725,3725,0
20231122,110400,1525315,3725,3725,3725,3725,0
20231122,110300,1525315,3725,3725,3725,3725,0
20231122,110200,1525315,3725,3725,3725,3725,0
20231122,110100,1525315,3725,3725,3725,3725,0
20231122,110000,1525315,3725,3725,3725,3725,0
20231122,105900,1525315,3725,3725,3725,3725,0
20231122,105800,1525315,3725,3725,3725,3725,0
20231122,105700,1525315,3725,3725,3725,3725,0
20231122,105600,1525315,3725,3725,3725,3725,0
20231122,105500,1525315,3725,3725,3725,3725,0
20231122,105400,1525315,3725,3725,3725,3725,0
20231122,105300,1525315,3725,3725,3725,3725,0
20231122,105200,1525315,3725,3725,3725,3725,0
20231122,105100,1525315,3725,3725,3725,3725,0
20231122,105000,1525315,3725,3725,3725,3725,0
20231122,104900,1525315,3725,3725,3725,3725,0
20231122,104800,1525315,3725,3725,3725,3725,0
20231122,104700,1525315,3725,3725,3725,3725,0
20231122,104600,1525315,3725,3725,3725,3725,0
20231122,104500,1525315,3725,3725,3725,3725,0
20231122,104400,1525315,3725,3725,3725,3725,0
20231122,104300,1525315,3725,3725,3725,3725,0
20231122,104200,1525315,3725,3725,3725,3725,0
20231122,104100,1525315,3725,3725,3725,3725,0
20231122,104000,1525315,3725,3725,3725,3725,0
20231122,103900,1525315,3725,3725,3725,3725,0
20231122,103800,1525315,3725,3725,3725,3725,0
20231122,103700,1525315,3725,3725,3725,3725,0
20231122,103600,1525315,3725,3725,3725,3725,0
20231122,103500,1525315,3725,3725,3725,3725,0
20231122,103400,1525315,3725,3725,3725,3725,0
20231122,103300,1525315,3725,3725,3725,3725,0
20231122,103200,1525315,3725,3725,3725,3725,0
20231122,103100,1525315,3725,3725,3725,3725,0
20231122,103000,1525315,3725,3725,3725,3725,0
20231122,102900,1525315,3725,3725,3725,3725,0
20231122,102800,1525315,3725,3725,3725,3725,0
20231122,102700,1525315,3725,3725,3725,3725,0
20231122,102600,1525315,3725,3725,3725,3725,0
20231122,102500,1525315,3725,3725,3725,3725,0
20231122,102400,1525315,3725,3700,3725,3700,83
20231122,102300,1217710,3665,3665,3665,3665,2
20231122,102200,1210380,3615,3615,3615,3615,0
20231122,102100,1210380,3615,3615,3615,3615,0
20231122,102000,1210380,3615,3615,3615,3615,0
20231122,101900,1210380,3615,3615,3615,3615,0
20231122,101800,1210380,3615,3615,3615,3615,0
20231122,101700,1210380,3615,3615,3615,3615,0
20231122,101600,1210380,3615,3615,3615,3615,0
20231122,101500,1210380,3615,3615,3615,3615,0
20231122,101400,1210380,3615,3615,3615,3615,0
20231122,101300,1210380,3615,3615,3615,3615,0
20231122,101200,1210380,3615,3615,3615,3615,0
20231122,101100,1210380,3615,3615,3615,3615,0
20231122,101000,1210380,3615,3615,3615,3615,0
20231122,100900,1210380,3615,3615,3615,3615,0
20231122,100800,1210380,3615,3615,3615,3615,0
20231122,100700,1210380,3615,3615,3615,3615,0
20231122,100600,1210380,3615,3615,3615,3615,0
20231122,100500,1210380,3615,3615,3615,3615,0
20231122,100400,1210380,3615,3615,3615,3615,0
20231122,100300,1210380,3615,3615,3615,3615,0
20231122,100200,1210380,3615,3615,3615,3615,0
20231122,100100,1210380,3615,3615,3615,3615,0
20231122,100000,1210380,3615,3615,3615,3615,0
20231122,095900,1210380,3615,3615,3615,3615,0
20231122,095800,1210380,3615,3620,3620,3615,16
20231122,095700,1152520,3610,3610,3610,3610,0
20231122,095600,1152520,3610,3610,3610,3610,0
20231122,095500,1152520,3610,3640,3640,3610,104
20231122,095400,776330,3645,3645,3645,3645,0
20231122,095300,776330,3645,3645,3645,3645,6
20231122,095200,754460,3650,3660,3660,3650,16
20231122,095100,695970,3665,3665,3665,3665,0
20231122,095000,695970,3665,3665,3665,3665,0
20231122,094900,695970,3665,3665,3665,3665,0
20231122,094800,695970,3665,3660,3665,3660,64
20231122,094700,461415,3660,3660,3660,3660,0
20231122,094600,461415,3660,3660,3660,3660,0
20231122,094500,461415,3660,3660,3660,3660,0
20231122,094400,461415,3660,3660,3660,3660,1
20231122,094300,457755,3650,3655,3655,3650,3
20231122,094200,446800,3645,3665,3665,3645,71
20231122,094100,187955,3665,3675,3675,3665,36
20231122,094000,55995,3730,3730,3730,3730,0
20231122,093900,55995,3730,3730,3730,3730,0
20231122,093800,55995,3730,3730,3730,3730,0
20231122,093700,55995,3730,3730,3730,3730,0
20231122,093600,55995,3730,3730,3730,3730,0
20231122,093500,55995,3730,3730,3730,3730,0
20231122,093400,55995,3730,3730,3730,3730,0
20231122,093300,55995,3730,3730,3730,3730,0
20231122,093200,55995,3730,3730,3730,3730,7
20231122,093100,29885,3730,3730,3730,3730,0
20231122,093000,29885,3730,3730,3730,3730,5
20231122,092900,11235,3745,3745,3745,3745,0
20231122,092800,11235,3745,3745,3745,3745,0
20231122,092700,11235,3745,3745,3745,3745,0
20231122,092600,11235,3745,3745,3745,3745,0
20231122,092500,11235,3745,3745,3745,3745,0
20231122,092400,11235,3745,3745,3745,3745,0
20231122,092300,11235,3745,3745,3745,3745,0
20231122,092200,11235,3745,3745,3745,3745,0
20231122,092100,11235,3745,3745,3745,3745,0
20231122,092000,11235,3745,3745,3745,3745,0
20231122,091900,11235,3745,3745,3745,3745,3
20231122,091800,0,3740,3740,3740,3740,0
20231122,091700,0,3740,3740,3740,3740,0
20231122,091600,0,3740,3740,3740,3740,0
20231122,091500,0,3740,3740,3740,3740,0
20231122,091400,0,3740,3740,3740,3740,0
20231122,091300,0,3740,3740,3740,3740,0
20231122,091200,0,3740,3740,3740,3740,0
20231122,091100,0,3740,3740,3740,3740,0
20231122,091000,0,3740,3740,3740,3740,0
20231122,090900,0,3740,3740,3740,3740,0
20231122,090800,0,3740,3740,3740,3740,0
20231122,090700,0,3740,3740,3740,3740,0
20231122,090600,0,3740,3740,3740,3740,0
20231122,090500,0,3740,3740,3740,3740,0
20231122,090400,0,3740,3740,3740,3740,0
20231122,090300,0,3740,3740,3740,3740,0
20231122,090200,0,3740,3740,3740,3740,0
20231122,090100,0,3740,3740,3740,3740,0
20231122,090000,0,3740,3740,3740,3740,0