KissMeData/086820/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194400,110720410,12190,12190,12190,12190,107
20231122,194300,110720410,12190,12190,12190,12190,0
20231122,194200,110720410,12190,12190,12190,12190,0
20231122,194100,110720410,12190,12190,12190,12190,0
20231122,194000,110720410,12190,12190,12190,12190,0
20231122,193900,110720410,12190,12190,12190,12190,0
20231122,193800,110720410,12190,12190,12190,12190,0
20231122,193700,110720410,12190,12190,12190,12190,0
20231122,193600,110720410,12190,12190,12190,12190,0
20231122,193500,110720410,12190,12190,12190,12190,0
20231122,193400,110720410,12190,12190,12190,12190,0
20231122,193300,110720410,12190,12190,12190,12190,0
20231122,193200,110720410,12190,12190,12190,12190,0
20231122,193100,110720410,12190,12190,12190,12190,0
20231122,193000,110720410,12190,12190,12190,12190,0
20231122,192900,110720410,12190,12190,12190,12190,0
20231122,192800,110720410,12190,12190,12190,12190,0
20231122,192700,110720410,12190,12190,12190,12190,0
20231122,192600,110720410,12190,12190,12190,12190,0
20231122,192500,110720410,12190,12190,12190,12190,0
20231122,192400,110720410,12190,12190,12190,12190,0
20231122,192300,110720410,12190,12190,12190,12190,0
20231122,192200,110720410,12190,12190,12190,12190,0
20231122,192100,110720410,12190,12190,12190,12190,0
20231122,192000,110720410,12190,12190,12190,12190,0
20231122,191900,110720410,12190,12190,12190,12190,0
20231122,191800,110720410,12190,12190,12190,12190,0
20231122,191700,110720410,12190,12190,12190,12190,0
20231122,191600,110720410,12190,12190,12190,12190,0
20231122,191500,110720410,12190,12190,12190,12190,0
20231122,191400,110720410,12190,12190,12190,12190,107
20231122,191300,110720410,12190,12190,12190,12190,0
20231122,191200,110720410,12190,12190,12190,12190,0
20231122,191100,110720410,12190,12190,12190,12190,0
20231122,191000,110720410,12190,12190,12190,12190,0
20231122,190900,110720410,12190,12190,12190,12190,0
20231122,190800,110720410,12190,12190,12190,12190,0
20231122,190700,110720410,12190,12190,12190,12190,0
20231122,190600,110720410,12190,12190,12190,12190,0
20231122,190500,110720410,12190,12190,12190,12190,0
20231122,190400,110720410,12190,12190,12190,12190,0
20231122,190300,110720410,12190,12190,12190,12190,0
20231122,190200,110720410,12190,12190,12190,12190,0
20231122,190100,110720410,12190,12190,12190,12190,0
20231122,190000,110720410,12190,12190,12190,12190,0
20231122,185900,110720410,12190,12190,12190,12190,0
20231122,185800,110720410,12190,12190,12190,12190,0
20231122,185700,110720410,12190,12190,12190,12190,0
20231122,185600,110720410,12190,12190,12190,12190,0
20231122,185500,110720410,12190,12190,12190,12190,0
20231122,185400,110720410,12190,12190,12190,12190,0
20231122,185300,110720410,12190,12190,12190,12190,0
20231122,185200,110720410,12190,12190,12190,12190,0
20231122,185100,110720410,12190,12190,12190,12190,0
20231122,185000,110720410,12190,12190,12190,12190,0
20231122,184900,110720410,12190,12190,12190,12190,0
20231122,184800,110720410,12190,12190,12190,12190,0
20231122,184700,110720410,12190,12190,12190,12190,0
20231122,184600,110720410,12190,12190,12190,12190,0
20231122,184500,110720410,12190,12190,12190,12190,0
20231122,184400,110720410,12190,12190,12190,12190,107
20231122,184300,110720410,12190,12190,12190,12190,0
20231122,184200,110720410,12190,12190,12190,12190,0
20231122,184100,110720410,12190,12190,12190,12190,0
20231122,184000,110720410,12190,12190,12190,12190,0
20231122,183900,110720410,12190,12190,12190,12190,0
20231122,183800,110720410,12190,12190,12190,12190,0
20231122,183700,110720410,12190,12190,12190,12190,0
20231122,183600,110720410,12190,12190,12190,12190,0
20231122,183500,110720410,12190,12190,12190,12190,0
20231122,183400,110720410,12190,12190,12190,12190,0
20231122,183300,110720410,12190,12190,12190,12190,0
20231122,183200,110720410,12190,12190,12190,12190,0
20231122,183100,110720410,12190,12190,12190,12190,0
20231122,183000,110720410,12190,12190,12190,12190,0
20231122,182900,110720410,12190,12190,12190,12190,0
20231122,182800,110720410,12190,12190,12190,12190,0
20231122,182700,110720410,12190,12190,12190,12190,0
20231122,182600,110720410,12190,12190,12190,12190,0
20231122,182500,110720410,12190,12190,12190,12190,0
20231122,182400,110720410,12190,12190,12190,12190,0
20231122,182300,110720410,12190,12190,12190,12190,0
20231122,182200,110720410,12190,12190,12190,12190,0
20231122,182100,110720410,12190,12190,12190,12190,0
20231122,182000,110720410,12190,12190,12190,12190,0
20231122,181900,110720410,12190,12190,12190,12190,0
20231122,181800,110720410,12190,12190,12190,12190,0
20231122,181700,110720410,12190,12190,12190,12190,0
20231122,181600,110720410,12190,12190,12190,12190,0
20231122,181500,110720410,12190,12190,12190,12190,0
20231122,181400,110720410,12190,12190,12190,12190,107
20231122,181300,110720410,12190,12190,12190,12190,0
20231122,181200,110720410,12190,12190,12190,12190,0
20231122,181100,110720410,12190,12190,12190,12190,0
20231122,181000,110720410,12190,12190,12190,12190,0
20231122,180900,110720410,12190,12190,12190,12190,0
20231122,180800,110720410,12190,12190,12190,12190,0
20231122,180700,110720410,12190,12190,12190,12190,0
20231122,180600,110720410,12190,12190,12190,12190,0
20231122,180500,110720410,12190,12190,12190,12190,0
20231122,180400,110720410,12190,12190,12190,12190,0
20231122,180300,110720410,12190,12190,12190,12190,0
20231122,180200,110720410,12190,12190,12190,12190,0
20231122,180100,110720410,12190,12190,12190,12190,0
20231122,180000,110720410,12190,12190,12190,12190,0
20231122,175900,110720410,12190,12190,12190,12190,0
20231122,175800,110720410,12190,12190,12190,12190,0
20231122,175700,110720410,12190,12190,12190,12190,0
20231122,175600,110720410,12190,12190,12190,12190,0
20231122,175500,110720410,12190,12190,12190,12190,0
20231122,175400,110720410,12190,12190,12190,12190,0
20231122,175300,110720410,12190,12190,12190,12190,0
20231122,175200,110720410,12190,12190,12190,12190,0
20231122,175100,110720410,12190,12190,12190,12190,0
20231122,175000,110720410,12190,12190,12190,12190,0
20231122,174900,110720410,12190,12190,12190,12190,0
20231122,174800,110720410,12190,12190,12190,12190,0
20231122,174700,110720410,12190,12190,12190,12190,0
20231122,174600,110720410,12190,12190,12190,12190,0
20231122,174500,110720410,12190,12190,12190,12190,0
20231122,174400,110720410,12190,12190,12190,12190,107
20231122,174300,110720410,12190,12190,12190,12190,0
20231122,174200,110720410,12190,12190,12190,12190,0
20231122,174100,110720410,12190,12190,12190,12190,0
20231122,174000,110720410,12190,12190,12190,12190,0
20231122,173900,110720410,12190,12190,12190,12190,0
20231122,173800,110720410,12190,12190,12190,12190,0
20231122,173700,110720410,12190,12190,12190,12190,0
20231122,173600,110720410,12190,12190,12190,12190,0
20231122,173500,110720410,12190,12190,12190,12190,0
20231122,173400,110720410,12190,12190,12190,12190,0
20231122,173300,110720410,12190,12190,12190,12190,0
20231122,173200,110720410,12190,12190,12190,12190,0
20231122,173100,110720410,12190,12190,12190,12190,0
20231122,173000,110720410,12190,12190,12190,12190,0
20231122,172900,110720410,12190,12190,12190,12190,0
20231122,172800,110720410,12190,12190,12190,12190,0
20231122,172700,110720410,12190,12190,12190,12190,0
20231122,172600,110720410,12190,12190,12190,12190,0
20231122,172500,110720410,12190,12190,12190,12190,0
20231122,172400,110720410,12190,12190,12190,12190,0
20231122,172300,110720410,12190,12190,12190,12190,0
20231122,172200,110720410,12190,12190,12190,12190,0
20231122,172100,110720410,12190,12190,12190,12190,0
20231122,172000,110720410,12190,12190,12190,12190,0
20231122,171900,110720410,12190,12190,12190,12190,0
20231122,171800,110720410,12190,12190,12190,12190,0
20231122,171700,110720410,12190,12190,12190,12190,0
20231122,171600,110720410,12190,12190,12190,12190,0
20231122,171500,110720410,12190,12190,12190,12190,0
20231122,171400,110720410,12190,12190,12190,12190,107
20231122,171300,110720410,12190,12190,12190,12190,0
20231122,171200,110720410,12190,12190,12190,12190,0
20231122,171100,110720410,12190,12190,12190,12190,0
20231122,171000,110720410,12190,12190,12190,12190,0
20231122,170900,110720410,12190,12190,12190,12190,0
20231122,170800,110720410,12190,12190,12190,12190,0
20231122,170700,110720410,12190,12190,12190,12190,0
20231122,170600,110720410,12190,12190,12190,12190,0
20231122,170500,110720410,12190,12190,12190,12190,0
20231122,170400,110720410,12190,12190,12190,12190,0
20231122,170300,110720410,12190,12190,12190,12190,0
20231122,170200,110720410,12190,12190,12190,12190,0
20231122,170100,110720410,12190,12190,12190,12190,0
20231122,170000,110720410,12190,12190,12190,12190,0
20231122,165900,110720410,12190,12190,12190,12190,0
20231122,165800,110720410,12190,12190,12190,12190,0
20231122,165700,110720410,12190,12190,12190,12190,0
20231122,165600,110720410,12190,12190,12190,12190,0
20231122,165500,110720410,12190,12190,12190,12190,0
20231122,165400,110720410,12190,12190,12190,12190,0
20231122,165300,110720410,12190,12190,12190,12190,0
20231122,165200,110720410,12190,12190,12190,12190,0
20231122,165100,110720410,12190,12190,12190,12190,0
20231122,165000,110720410,12190,12190,12190,12190,0
20231122,164900,110720410,12190,12190,12190,12190,0
20231122,164800,110720410,12190,12190,12190,12190,0
20231122,164700,110720410,12190,12190,12190,12190,0
20231122,164600,110720410,12190,12190,12190,12190,0
20231122,164500,110720410,12190,12190,12190,12190,0
20231122,164400,110720410,12190,12190,12190,12190,107
20231122,164300,110720410,12190,12190,12190,12190,0
20231122,164200,110720410,12190,12190,12190,12190,0
20231122,164100,110720410,12190,12190,12190,12190,0
20231122,164000,110720410,12190,12190,12190,12190,0
20231122,163900,110720410,12190,12190,12190,12190,0
20231122,163800,110720410,12190,12190,12190,12190,0
20231122,163700,110720410,12190,12190,12190,12190,0
20231122,163600,110720410,12190,12190,12190,12190,0
20231122,163500,110720410,12190,12190,12190,12190,0
20231122,163400,110720410,12190,12190,12190,12190,0
20231122,163300,110720410,12190,12190,12190,12190,0
20231122,163200,110720410,12190,12190,12190,12190,0
20231122,163100,110720410,12190,12190,12190,12190,0
20231122,163000,110720410,12190,12190,12190,12190,0
20231122,162900,110720410,12190,12190,12190,12190,0
20231122,162800,110720410,12190,12190,12190,12190,0
20231122,162700,110720410,12190,12190,12190,12190,0
20231122,162600,110720410,12190,12190,12190,12190,0
20231122,162500,110720410,12190,12190,12190,12190,0
20231122,162400,110720410,12190,12190,12190,12190,0
20231122,162300,110720410,12190,12190,12190,12190,0
20231122,162200,110720410,12190,12190,12190,12190,0
20231122,162100,110720410,12190,12190,12190,12190,0
20231122,162000,110720410,12190,12190,12190,12190,0
20231122,161900,110720410,12190,12190,12190,12190,0
20231122,161800,110720410,12190,12190,12190,12190,0
20231122,161700,110720410,12190,12190,12190,12190,0
20231122,161600,110720410,12190,12190,12190,12190,0
20231122,161500,110720410,12190,12190,12190,12190,0
20231122,161400,110720410,12190,12190,12190,12190,107
20231122,161300,110720410,12190,12190,12190,12190,0
20231122,161200,110720410,12190,12190,12190,12190,0
20231122,161100,110720410,12190,12190,12190,12190,0
20231122,161000,110720410,12190,12190,12190,12190,0
20231122,160900,110720410,12190,12190,12190,12190,0
20231122,160800,110720410,12190,12190,12190,12190,0
20231122,160700,110720410,12190,12190,12190,12190,0
20231122,160600,110720410,12190,12190,12190,12190,0
20231122,160500,110720410,12190,12190,12190,12190,0
20231122,160400,110720410,12190,12190,12190,12190,0
20231122,160300,110720410,12190,12190,12190,12190,0
20231122,160200,110720410,12190,12190,12190,12190,0
20231122,160100,110720410,12190,12190,12190,12190,0
20231122,160000,110720410,12190,12190,12190,12190,0
20231122,155900,110720410,12190,12190,12190,12190,0
20231122,155800,110720410,12190,12190,12190,12190,0
20231122,155700,110720410,12190,12190,12190,12190,0
20231122,155600,110720410,12190,12190,12190,12190,0
20231122,155500,110720410,12190,12190,12190,12190,0
20231122,155400,110720410,12190,12190,12190,12190,0
20231122,155300,110720410,12190,12190,12190,12190,0
20231122,155200,110720410,12190,12190,12190,12190,0
20231122,155100,110720410,12190,12190,12190,12190,0
20231122,155000,110720410,12190,12190,12190,12190,0
20231122,154900,110720410,12190,12190,12190,12190,0
20231122,154800,110720410,12190,12190,12190,12190,0
20231122,154700,110720410,12190,12190,12190,12190,0
20231122,154600,110720410,12190,12190,12190,12190,0
20231122,154500,110720410,12190,12190,12190,12190,0
20231122,154400,110720410,12190,12190,12190,12190,107
20231122,154300,110720410,12190,12190,12190,12190,0
20231122,154200,110720410,12190,12190,12190,12190,0
20231122,154100,110720410,12190,12190,12190,12190,0
20231122,154000,110720410,12190,12190,12190,12190,0
20231122,153900,110720410,12190,12190,12190,12190,0
20231122,153800,110720410,12190,12190,12190,12190,0
20231122,153700,110720410,12190,12190,12190,12190,0
20231122,153600,110720410,12190,12190,12190,12190,0
20231122,153500,110720410,12190,12190,12190,12190,0
20231122,153400,110720410,12190,12190,12190,12190,0
20231122,153300,110720410,12190,12190,12190,12190,0
20231122,153200,110720410,12190,12190,12190,12190,0
20231122,153100,110720410,12190,12190,12190,12190,0
20231122,153000,110720410,12190,12190,12190,12190,107
20231122,152900,109416080,12190,12190,12190,12190,0
20231122,152800,109416080,12190,12190,12190,12190,0
20231122,152700,109416080,12190,12190,12190,12190,0
20231122,152600,109416080,12190,12190,12190,12190,0
20231122,152500,109416080,12190,12190,12190,12190,0
20231122,152400,109416080,12190,12190,12190,12190,0
20231122,152300,109416080,12190,12190,12190,12190,0
20231122,152200,109416080,12190,12190,12190,12190,0
20231122,152100,109416080,12190,12190,12190,12190,0
20231122,152000,109416080,12190,12190,12190,12190,0
20231122,151900,109416080,12190,12190,12190,12180,9
20231122,151800,109306390,12190,12180,12200,12180,24
20231122,151700,109013830,12200,12200,12200,12200,0
20231122,151600,109013830,12200,12200,12200,12200,0
20231122,151500,109013830,12200,12200,12200,12200,0
20231122,151400,109013830,12200,12190,12200,12190,20
20231122,151300,108769840,12190,12190,12200,12190,3
20231122,151200,108733260,12200,12180,12200,12180,51
20231122,151100,108111770,12190,12190,12190,12190,0
20231122,151000,108111770,12190,12190,12190,12190,0
20231122,150900,108111770,12190,12190,12190,12190,0
20231122,150800,108111770,12190,12190,12190,12190,0
20231122,150700,108111770,12190,12190,12190,12190,0
20231122,150600,108111770,12190,12190,12190,12190,0
20231122,150500,108111770,12190,12190,12190,12190,0
20231122,150400,108111770,12190,12190,12190,12190,0
20231122,150300,108111770,12190,12190,12190,12190,0
20231122,150200,108111770,12190,12190,12190,12190,0
20231122,150100,108111770,12190,12120,12190,12120,393
20231122,150000,103347030,12070,12120,12120,12070,42
20231122,145900,102839990,12120,12120,12120,12120,0
20231122,145800,102839990,12120,12120,12120,12120,0
20231122,145700,102839990,12120,12120,12120,12120,0
20231122,145600,102839990,12120,12120,12120,12120,0
20231122,145500,102839990,12120,12120,12120,12120,0
20231122,145400,102839990,12120,12120,12120,12120,0
20231122,145300,102839990,12120,12120,12120,12120,7
20231122,145200,102755150,12120,12120,12120,12120,0
20231122,145100,102755150,12120,12100,12120,12100,51
20231122,145000,102137850,12100,12070,12100,12070,27
20231122,144900,101811750,12110,12110,12110,12110,0
20231122,144800,101811750,12110,12110,12110,12110,0
20231122,144700,101811750,12110,12110,12110,12110,3
20231122,144600,101775420,12120,12120,12120,12120,0
20231122,144500,101775420,12120,12120,12120,12120,0
20231122,144400,101775420,12120,12120,12120,12120,0
20231122,144300,101775420,12120,12110,12120,12110,16
20231122,144200,101581630,12120,12110,12120,12110,7
20231122,144100,101496830,12120,12120,12120,12120,0
20231122,144000,101496830,12120,12100,12120,12100,35
20231122,143900,101073080,12120,12120,12120,12120,0
20231122,143800,101073080,12120,12120,12120,12120,0
20231122,143700,101073080,12120,12120,12120,12120,0
20231122,143600,101073080,12120,12120,12120,12120,0
20231122,143500,101073080,12120,12120,12120,12120,0
20231122,143400,101073080,12120,12120,12120,12120,0
20231122,143300,101073080,12120,12120,12120,12120,0
20231122,143200,101073080,12120,12120,12120,12120,10
20231122,143100,100951880,12120,12120,12120,12120,0
20231122,143000,100951880,12120,12120,12120,12120,0
20231122,142900,100951880,12120,12120,12120,12120,10
20231122,142800,100830680,12160,12160,12160,12160,0
20231122,142700,100830680,12160,12160,12160,12160,7
20231122,142600,100745560,12060,12060,12060,12060,0
20231122,142500,100745560,12060,12140,12140,12060,237
20231122,142400,97881320,12180,12180,12180,12180,0
20231122,142300,97881320,12180,12180,12180,12180,0
20231122,142200,97881320,12180,12180,12180,12180,0
20231122,142100,97881320,12180,12180,12180,12180,0
20231122,142000,97881320,12180,12180,12180,12180,7
20231122,141900,97796060,12150,12150,12150,12150,0
20231122,141800,97796060,12150,12160,12160,12150,5
20231122,141700,97735270,12200,12200,12200,12200,7
20231122,141600,97649870,12210,12210,12210,12210,0
20231122,141500,97649870,12210,12170,12210,12170,250
20231122,141400,94606790,12190,12190,12190,12190,0
20231122,141300,94606790,12190,12190,12190,12190,0
20231122,141200,94606790,12190,12150,12190,12150,33
20231122,141100,94204800,12190,12190,12190,12190,0
20231122,141000,94204800,12190,12190,12190,12190,0
20231122,140900,94204800,12190,12190,12190,12190,0
20231122,140800,94204800,12190,12130,12190,12130,243
20231122,140700,91255180,12200,12200,12200,12200,0
20231122,140600,91255180,12200,12200,12200,12200,0
20231122,140500,91255180,12200,12200,12200,12200,0
20231122,140400,91255180,12200,12200,12200,12200,0
20231122,140300,91255180,12200,12200,12200,12200,0
20231122,140200,91255180,12200,12200,12200,12200,0
20231122,140100,91255180,12200,12200,12200,12200,0
20231122,140000,91255180,12200,12200,12200,12200,0
20231122,135900,91255180,12200,12200,12200,12200,0
20231122,135800,91255180,12200,12200,12200,12200,0
20231122,135700,91255180,12200,12140,12200,12140,41
20231122,135600,90757240,12050,12050,12050,12050,0
20231122,135500,90757240,12050,12050,12050,12050,406
20231122,135400,85864940,12050,12050,12050,12040,130
20231122,135300,84298450,12050,12070,12070,12050,465
20231122,135200,78694070,12060,12060,12060,12060,0
20231122,135100,78694070,12060,12060,12060,12060,0
20231122,135000,78694070,12060,12060,12060,12060,0
20231122,134900,78694070,12060,12060,12060,12060,0
20231122,134800,78694070,12060,12060,12060,12060,80
20231122,134700,77729270,12060,12090,12090,12060,20
20231122,134600,77487950,12150,12150,12150,12150,0
20231122,134500,77487950,12150,12150,12150,12150,0
20231122,134400,77487950,12150,12150,12150,12150,0
20231122,134300,77487950,12150,12150,12150,12150,0
20231122,134200,77487950,12150,12150,12150,12150,0
20231122,134100,77487950,12150,12150,12150,12150,0
20231122,134000,77487950,12150,12150,12150,12150,0
20231122,133900,77487950,12150,12150,12150,12150,100
20231122,133800,76272950,12190,12190,12190,12190,0
20231122,133700,76272950,12190,12190,12190,12190,0
20231122,133600,76272950,12190,12190,12190,12190,0
20231122,133500,76272950,12190,12190,12190,12190,0
20231122,133400,76272950,12190,12190,12190,12190,0
20231122,133300,76272950,12190,12190,12190,12190,0
20231122,133200,76272950,12190,12190,12190,12190,10
20231122,133100,76151050,12060,12060,12060,12060,0
20231122,133000,76151050,12060,12140,12140,12060,389
20231122,132900,71451010,12200,12200,12200,12200,0
20231122,132800,71451010,12200,12200,12200,12200,0
20231122,132700,71451010,12200,12200,12200,12200,0
20231122,132600,71451010,12200,12200,12200,12200,0
20231122,132500,71451010,12200,12200,12200,12200,0
20231122,132400,71451010,12200,12200,12200,12200,0
20231122,132300,71451010,12200,12190,12200,12190,8
20231122,132200,71353430,12190,12190,12190,12190,0
20231122,132100,71353430,12190,12190,12190,12190,0
20231122,132000,71353430,12190,12190,12190,12190,0
20231122,131900,71353430,12190,12190,12190,12190,0
20231122,131800,71353430,12190,12190,12190,12190,0
20231122,131700,71353430,12190,12190,12190,12190,0
20231122,131600,71353430,12190,12180,12190,12180,84
20231122,131500,70330300,12180,12180,12180,12180,0
20231122,131400,70330300,12180,12180,12180,12180,0
20231122,131300,70330300,12180,12180,12180,12180,0
20231122,131200,70330300,12180,12180,12180,12180,0
20231122,131100,70330300,12180,12180,12180,12180,0
20231122,131000,70330300,12180,12180,12180,12180,0
20231122,130900,70330300,12180,12180,12180,12180,0
20231122,130800,70330300,12180,12180,12180,12180,30
20231122,130700,69964900,12180,12180,12180,12180,0
20231122,130600,69964900,12180,12180,12180,12180,0
20231122,130500,69964900,12180,12180,12180,12180,0
20231122,130400,69964900,12180,12180,12180,12180,0
20231122,130300,69964900,12180,12180,12180,12180,0
20231122,130200,69964900,12180,12180,12180,12180,0
20231122,130100,69964900,12180,12180,12180,12180,1
20231122,130000,69952720,12130,12130,12130,12130,0
20231122,125900,69952720,12130,12160,12160,12130,456
20231122,125800,64420080,12210,12210,12210,12210,0
20231122,125700,64420080,12210,12210,12210,12210,0
20231122,125600,64420080,12210,12210,12210,12210,0
20231122,125500,64420080,12210,12210,12210,12210,0
20231122,125400,64420080,12210,12210,12210,12210,0
20231122,125300,64420080,12210,12210,12210,12210,0
20231122,125200,64420080,12210,12210,12210,12210,0
20231122,125100,64420080,12210,12210,12210,12210,0
20231122,125000,64420080,12210,12210,12210,12210,0
20231122,124900,64420080,12210,12210,12210,12210,0
20231122,124800,64420080,12210,12210,12210,12210,0
20231122,124700,64420080,12210,12210,12210,12210,0
20231122,124600,64420080,12210,12210,12210,12210,0
20231122,124500,64420080,12210,12210,12210,12210,0
20231122,124400,64420080,12210,12210,12210,12210,0
20231122,124300,64420080,12210,12210,12210,12210,0
20231122,124200,64420080,12210,12210,12210,12210,0
20231122,124100,64420080,12210,12210,12210,12210,0
20231122,124000,64420080,12210,12210,12210,12210,0
20231122,123900,64420080,12210,12210,12210,12210,0
20231122,123800,64420080,12210,12210,12210,12210,1
20231122,123700,64407870,12160,12160,12160,12160,0
20231122,123600,64407870,12160,12160,12160,12160,0
20231122,123500,64407870,12160,12160,12160,12160,0
20231122,123400,64407870,12160,12160,12160,12160,10
20231122,123300,64286270,12230,12230,12230,12230,0
20231122,123200,64286270,12230,12230,12230,12230,0
20231122,123100,64286270,12230,12230,12230,12230,0
20231122,123000,64286270,12230,12230,12230,12230,0
20231122,122900,64286270,12230,12230,12230,12230,0
20231122,122800,64286270,12230,12230,12230,12230,0
20231122,122700,64286270,12230,12230,12230,12230,40
20231122,122600,63797070,12230,12230,12230,12230,0
20231122,122500,63797070,12230,12230,12230,12230,0
20231122,122400,63797070,12230,12230,12230,12230,0
20231122,122300,63797070,12230,12230,12230,12230,0
20231122,122200,63797070,12230,12230,12230,12230,0
20231122,122100,63797070,12230,12230,12230,12230,0
20231122,122000,63797070,12230,12230,12230,12230,0
20231122,121900,63797070,12230,12230,12230,12230,0
20231122,121800,63797070,12230,12230,12230,12230,0
20231122,121700,63797070,12230,12230,12230,12230,0
20231122,121600,63797070,12230,12230,12230,12230,2
20231122,121500,63772610,12230,12230,12230,12230,0
20231122,121400,63772610,12230,12230,12230,12230,0
20231122,121300,63772610,12230,12230,12230,12230,0
20231122,121200,63772610,12230,12230,12230,12230,0
20231122,121100,63772610,12230,12230,12230,12230,0
20231122,121000,63772610,12230,12230,12230,12230,0
20231122,120900,63772610,12230,12230,12230,12230,0
20231122,120800,63772610,12230,12230,12230,12230,0
20231122,120700,63772610,12230,12230,12230,12230,0
20231122,120600,63772610,12230,12230,12230,12230,0
20231122,120500,63772610,12230,12230,12230,12230,0
20231122,120400,63772610,12230,12230,12230,12230,0
20231122,120300,63772610,12230,12230,12230,12230,0
20231122,120200,63772610,12230,12230,12230,12230,0
20231122,120100,63772610,12230,12230,12230,12230,0
20231122,120000,63772610,12230,12230,12230,12230,0
20231122,115900,63772610,12230,12230,12230,12230,0
20231122,115800,63772610,12230,12230,12230,12230,0
20231122,115700,63772610,12230,12230,12230,12230,0
20231122,115600,63772610,12230,12230,12230,12230,0
20231122,115500,63772610,12230,12230,12230,12230,0
20231122,115400,63772610,12230,12230,12230,12230,0
20231122,115300,63772610,12230,12230,12230,12230,1
20231122,115200,63760380,12230,12230,12230,12230,0
20231122,115100,63760380,12230,12230,12230,12230,0
20231122,115000,63760380,12230,12230,12230,12230,0
20231122,114900,63760380,12230,12230,12230,12230,0
20231122,114800,63760380,12230,12210,12230,12210,106
20231122,114700,62465510,12210,12210,12210,12210,0
20231122,114600,62465510,12210,12210,12210,12210,0
20231122,114500,62465510,12210,12210,12210,12210,0
20231122,114400,62465510,12210,12210,12210,12210,0
20231122,114300,62465510,12210,12210,12210,12210,0
20231122,114200,62465510,12210,12210,12210,12210,0
20231122,114100,62465510,12210,12210,12210,12210,0
20231122,114000,62465510,12210,12210,12210,12210,0
20231122,113900,62465510,12210,12210,12210,12210,0
20231122,113800,62465510,12210,12210,12210,12210,0
20231122,113700,62465510,12210,12210,12210,12210,0
20231122,113600,62465510,12210,12210,12210,12210,0
20231122,113500,62465510,12210,12210,12210,12210,3
20231122,113400,62428880,12220,12220,12220,12220,0
20231122,113300,62428880,12220,12220,12220,12220,0
20231122,113200,62428880,12220,12220,12220,12220,0
20231122,113100,62428880,12220,12220,12220,12220,0
20231122,113000,62428880,12220,12200,12220,12200,3
20231122,112900,62392240,12220,12220,12220,12220,0
20231122,112800,62392240,12220,12220,12220,12220,0
20231122,112700,62392240,12220,12190,12220,12190,136
20231122,112600,60731680,12190,12190,12190,12190,1
20231122,112500,60719490,12190,12190,12190,12190,0
20231122,112400,60719490,12190,12190,12190,12190,0
20231122,112300,60719490,12190,12190,12190,12190,0
20231122,112200,60719490,12190,12190,12190,12190,0
20231122,112100,60719490,12190,12190,12190,12190,0
20231122,112000,60719490,12190,12190,12190,12190,0
20231122,111900,60719490,12190,12190,12190,12190,0
20231122,111800,60719490,12190,12190,12190,12190,0
20231122,111700,60719490,12190,12190,12190,12190,0
20231122,111600,60719490,12190,12190,12190,12190,3
20231122,111500,60682920,12190,12190,12190,12190,0
20231122,111400,60682920,12190,12190,12190,12190,0
20231122,111300,60682920,12190,12190,12190,12190,0
20231122,111200,60682920,12190,12190,12190,12190,0
20231122,111100,60682920,12190,12190,12190,12190,0
20231122,111000,60682920,12190,12190,12190,12190,0
20231122,110900,60682920,12190,12190,12190,12190,0
20231122,110800,60682920,12190,12190,12190,12190,0
20231122,110700,60682920,12190,12190,12190,12190,0
20231122,110600,60682920,12190,12190,12190,12190,0
20231122,110500,60682920,12190,12190,12190,12190,0
20231122,110400,60682920,12190,12170,12190,12130,14
20231122,110300,60512810,12190,12190,12190,12190,0
20231122,110200,60512810,12190,12190,12190,12190,10
20231122,110100,60390910,12190,12190,12190,12190,20
20231122,110000,60147110,12190,12190,12190,12190,0
20231122,105900,60147110,12190,12190,12190,12190,0
20231122,105800,60147110,12190,12190,12190,12190,0
20231122,105700,60147110,12190,12190,12190,12190,0
20231122,105600,60147110,12190,12190,12190,12190,2
20231122,105500,60122730,12190,12190,12190,12190,2
20231122,105400,60098350,12110,12110,12110,12110,0
20231122,105300,60098350,12110,12110,12110,12110,0
20231122,105200,60098350,12110,12110,12110,12110,0
20231122,105100,60098350,12110,12110,12110,12110,0
20231122,105000,60098350,12110,12110,12110,12110,0
20231122,104900,60098350,12110,12110,12110,12110,0
20231122,104800,60098350,12110,12110,12110,12110,0
20231122,104700,60098350,12110,12110,12110,12110,0
20231122,104600,60098350,12110,12110,12110,12110,0
20231122,104500,60098350,12110,12110,12110,12110,0
20231122,104400,60098350,12110,12120,12120,12110,200
20231122,104300,57675670,12200,12200,12200,12200,0
20231122,104200,57675670,12200,12190,12200,12190,11
20231122,104100,57541560,12190,12180,12190,12180,9
20231122,104000,57431860,12180,12170,12180,12170,2
20231122,103900,57407510,12100,12100,12100,12100,0
20231122,103800,57407510,12100,12100,12100,12100,0
20231122,103700,57407510,12100,12100,12100,12100,0
20231122,103600,57407510,12100,12130,12130,12100,360
20231122,103500,53044640,12200,12200,12200,12200,0
20231122,103400,53044640,12200,12200,12200,12200,5
20231122,103300,52983640,12200,12190,12200,12190,8
20231122,103200,52886100,12110,12110,12110,12110,0
20231122,103100,52886100,12110,12110,12110,12110,0
20231122,103000,52886100,12110,12120,12120,12110,94
20231122,102900,51747420,12170,12170,12170,12170,0
20231122,102800,51747420,12170,12170,12170,12170,5
20231122,102700,51686570,12180,12180,12180,12180,5
20231122,102600,51625670,12190,12190,12190,12190,0
20231122,102500,51625670,12190,12190,12190,12190,50
20231122,102400,51016170,12190,12190,12190,12190,0
20231122,102300,51016170,12190,12190,12190,12190,0
20231122,102200,51016170,12190,12190,12190,12190,0
20231122,102100,51016170,12190,12190,12190,12190,10
20231122,102000,50894270,12190,12190,12190,12190,1
20231122,101900,50882080,12190,12190,12190,12190,0
20231122,101800,50882080,12190,12190,12190,12190,20
20231122,101700,50638280,12190,12190,12190,12190,0
20231122,101600,50638280,12190,12190,12190,12190,5
20231122,101500,50577330,12170,12050,12170,12050,435
20231122,101400,45301590,12010,12010,12010,12010,0
20231122,101300,45301590,12010,12120,12210,12000,1171
20231122,101200,31190290,12100,12100,12100,12100,0
20231122,101100,31190290,12100,12250,12250,12100,801
20231122,101000,21473020,12200,12200,12200,12200,50
20231122,100900,20863020,12250,12200,12250,12200,3
20231122,100800,20826370,12200,12210,12210,12200,50
20231122,100700,20216330,12210,12210,12210,12210,0
20231122,100600,20216330,12210,12210,12210,12210,1
20231122,100500,20204120,12340,12340,12340,12340,0
20231122,100400,20204120,12340,12340,12340,12340,0
20231122,100300,20204120,12340,12340,12340,12340,0
20231122,100200,20204120,12340,12340,12340,12340,0
20231122,100100,20204120,12340,12270,12340,12270,49
20231122,100000,19601990,12270,12240,12270,12240,21
20231122,095900,19344460,12270,12270,12270,12270,0
20231122,095800,19344460,12270,12270,12270,12270,0
20231122,095700,19344460,12270,12260,12270,12260,3
20231122,095600,19307670,12250,12250,12250,12250,1
20231122,095500,19295420,12270,12270,12270,12270,0
20231122,095400,19295420,12270,12250,12270,12250,62
20231122,095300,18535450,12250,12250,12250,12250,11
20231122,095200,18400700,12250,12250,12250,12250,13
20231122,095100,18241450,12280,12280,12280,12280,0
20231122,095000,18241450,12280,12280,12280,12280,0
20231122,094900,18241450,12280,12280,12280,12280,0
20231122,094800,18241450,12280,12280,12280,12280,0
20231122,094700,18241450,12280,12280,12280,12280,0
20231122,094600,18241450,12280,12250,12280,12250,10
20231122,094500,18118780,12170,12210,12210,12170,155
20231122,094400,16231440,12240,12240,12240,12240,12
20231122,094300,16084560,12330,12330,12330,12330,0
20231122,094200,16084560,12330,12330,12330,12330,0
20231122,094100,16084560,12330,12330,12330,12330,10
20231122,094000,15961260,12340,12340,12340,12340,0
20231122,093900,15961260,12340,12340,12340,12340,1
20231122,093800,15948920,12340,12340,12340,12340,10
20231122,093700,15825520,12340,12340,12340,12340,0
20231122,093600,15825520,12340,12340,12340,12340,0
20231122,093500,15825520,12340,12340,12340,12340,2
20231122,093400,15800840,12260,12260,12260,12260,2
20231122,093300,15776320,12340,12340,12340,12340,0
20231122,093200,15776320,12340,12340,12340,12340,0
20231122,093100,15776320,12340,12340,12340,12340,0
20231122,093000,15776320,12340,12340,12340,12340,0
20231122,092900,15776320,12340,12340,12340,12340,0
20231122,092800,15776320,12340,12340,12340,12340,0
20231122,092700,15776320,12340,12340,12340,12340,0
20231122,092600,15776320,12340,12340,12340,12340,0
20231122,092500,15776320,12340,12340,12340,12340,0
20231122,092400,15776320,12340,12340,12340,12340,0
20231122,092300,15776320,12340,12340,12340,12340,0
20231122,092200,15776320,12340,12340,12340,12340,52
20231122,092100,15134640,12340,12340,12340,12340,0
20231122,092000,15134640,12340,12340,12340,12340,0
20231122,091900,15134640,12340,12340,12340,12340,1
20231122,091800,15122300,12260,12260,12260,12260,1
20231122,091700,15110040,12330,12330,12330,12330,35
20231122,091600,14678490,12330,12320,12330,12320,44
20231122,091500,14136040,12330,12330,12330,12330,0
20231122,091400,14136040,12330,12330,12330,12330,0
20231122,091300,14136040,12330,12330,12330,12320,200
20231122,091200,11670060,12350,12350,12350,12350,0
20231122,091100,11670060,12350,12350,12350,12350,0
20231122,091000,11670060,12350,12350,12350,12350,0
20231122,090900,11670060,12350,12230,12350,12150,51
20231122,090800,11047020,12350,12350,12350,12350,1
20231122,090700,11034670,12290,12290,12290,12290,0
20231122,090600,11034670,12290,12330,12330,12290,760
20231122,090500,1674590,12390,12390,12390,12390,0
20231122,090400,1674590,12390,12420,12420,12390,2
20231122,090300,1649780,12330,12410,12420,12330,52
20231122,090200,1008450,12450,12450,12450,12450,0
20231122,090100,1008450,12450,12450,12450,12450,0
20231122,090000,1008450,12450,12450,12450,12450,81