KissMeData/215480/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,202000,132414525,3700,3700,3700,3700,578
20231122,201900,132414525,3700,3700,3700,3700,0
20231122,201800,132414525,3700,3700,3700,3700,0
20231122,201700,132414525,3700,3700,3700,3700,0
20231122,201600,132414525,3700,3700,3700,3700,0
20231122,201500,132414525,3700,3700,3700,3700,0
20231122,201400,132414525,3700,3700,3700,3700,0
20231122,201300,132414525,3700,3700,3700,3700,0
20231122,201200,132414525,3700,3700,3700,3700,0
20231122,201100,132414525,3700,3700,3700,3700,0
20231122,201000,132414525,3700,3700,3700,3700,0
20231122,200900,132414525,3700,3700,3700,3700,0
20231122,200800,132414525,3700,3700,3700,3700,0
20231122,200700,132414525,3700,3700,3700,3700,0
20231122,200600,132414525,3700,3700,3700,3700,0
20231122,200500,132414525,3700,3700,3700,3700,0
20231122,200400,132414525,3700,3700,3700,3700,0
20231122,200300,132414525,3700,3700,3700,3700,0
20231122,200200,132414525,3700,3700,3700,3700,0
20231122,200100,132414525,3700,3700,3700,3700,0
20231122,200000,132414525,3700,3700,3700,3700,0
20231122,195900,132414525,3700,3700,3700,3700,0
20231122,195800,132414525,3700,3700,3700,3700,0
20231122,195700,132414525,3700,3700,3700,3700,0
20231122,195600,132414525,3700,3700,3700,3700,0
20231122,195500,132414525,3700,3700,3700,3700,0
20231122,195400,132414525,3700,3700,3700,3700,0
20231122,195300,132414525,3700,3700,3700,3700,0
20231122,195200,132414525,3700,3700,3700,3700,0
20231122,195100,132414525,3700,3700,3700,3700,0
20231122,195000,132414525,3700,3700,3700,3700,578
20231122,194900,132414525,3700,3700,3700,3700,0
20231122,194800,132414525,3700,3700,3700,3700,0
20231122,194700,132414525,3700,3700,3700,3700,0
20231122,194600,132414525,3700,3700,3700,3700,0
20231122,194500,132414525,3700,3700,3700,3700,0
20231122,194400,132414525,3700,3700,3700,3700,0
20231122,194300,132414525,3700,3700,3700,3700,0
20231122,194200,132414525,3700,3700,3700,3700,0
20231122,194100,132414525,3700,3700,3700,3700,0
20231122,194000,132414525,3700,3700,3700,3700,0
20231122,193900,132414525,3700,3700,3700,3700,0
20231122,193800,132414525,3700,3700,3700,3700,0
20231122,193700,132414525,3700,3700,3700,3700,0
20231122,193600,132414525,3700,3700,3700,3700,0
20231122,193500,132414525,3700,3700,3700,3700,0
20231122,193400,132414525,3700,3700,3700,3700,0
20231122,193300,132414525,3700,3700,3700,3700,0
20231122,193200,132414525,3700,3700,3700,3700,0
20231122,193100,132414525,3700,3700,3700,3700,0
20231122,193000,132414525,3700,3700,3700,3700,0
20231122,192900,132414525,3700,3700,3700,3700,0
20231122,192800,132414525,3700,3700,3700,3700,0
20231122,192700,132414525,3700,3700,3700,3700,0
20231122,192600,132414525,3700,3700,3700,3700,0
20231122,192500,132414525,3700,3700,3700,3700,0
20231122,192400,132414525,3700,3700,3700,3700,0
20231122,192300,132414525,3700,3700,3700,3700,0
20231122,192200,132414525,3700,3700,3700,3700,0
20231122,192100,132414525,3700,3700,3700,3700,0
20231122,192000,132414525,3700,3700,3700,3700,578
20231122,191900,132414525,3700,3700,3700,3700,0
20231122,191800,132414525,3700,3700,3700,3700,0
20231122,191700,132414525,3700,3700,3700,3700,0
20231122,191600,132414525,3700,3700,3700,3700,0
20231122,191500,132414525,3700,3700,3700,3700,0
20231122,191400,132414525,3700,3700,3700,3700,0
20231122,191300,132414525,3700,3700,3700,3700,0
20231122,191200,132414525,3700,3700,3700,3700,0
20231122,191100,132414525,3700,3700,3700,3700,0
20231122,191000,132414525,3700,3700,3700,3700,0
20231122,190900,132414525,3700,3700,3700,3700,0
20231122,190800,132414525,3700,3700,3700,3700,0
20231122,190700,132414525,3700,3700,3700,3700,0
20231122,190600,132414525,3700,3700,3700,3700,0
20231122,190500,132414525,3700,3700,3700,3700,0
20231122,190400,132414525,3700,3700,3700,3700,0
20231122,190300,132414525,3700,3700,3700,3700,0
20231122,190200,132414525,3700,3700,3700,3700,0
20231122,190100,132414525,3700,3700,3700,3700,0
20231122,190000,132414525,3700,3700,3700,3700,0
20231122,185900,132414525,3700,3700,3700,3700,0
20231122,185800,132414525,3700,3700,3700,3700,0
20231122,185700,132414525,3700,3700,3700,3700,0
20231122,185600,132414525,3700,3700,3700,3700,0
20231122,185500,132414525,3700,3700,3700,3700,0
20231122,185400,132414525,3700,3700,3700,3700,0
20231122,185300,132414525,3700,3700,3700,3700,0
20231122,185200,132414525,3700,3700,3700,3700,0
20231122,185100,132414525,3700,3700,3700,3700,0
20231122,185000,132414525,3700,3700,3700,3700,578
20231122,184900,132414525,3700,3700,3700,3700,0
20231122,184800,132414525,3700,3700,3700,3700,0
20231122,184700,132414525,3700,3700,3700,3700,0
20231122,184600,132414525,3700,3700,3700,3700,0
20231122,184500,132414525,3700,3700,3700,3700,0
20231122,184400,132414525,3700,3700,3700,3700,0
20231122,184300,132414525,3700,3700,3700,3700,0
20231122,184200,132414525,3700,3700,3700,3700,0
20231122,184100,132414525,3700,3700,3700,3700,0
20231122,184000,132414525,3700,3700,3700,3700,0
20231122,183900,132414525,3700,3700,3700,3700,0
20231122,183800,132414525,3700,3700,3700,3700,0
20231122,183700,132414525,3700,3700,3700,3700,0
20231122,183600,132414525,3700,3700,3700,3700,0
20231122,183500,132414525,3700,3700,3700,3700,0
20231122,183400,132414525,3700,3700,3700,3700,0
20231122,183300,132414525,3700,3700,3700,3700,0
20231122,183200,132414525,3700,3700,3700,3700,0
20231122,183100,132414525,3700,3700,3700,3700,0
20231122,183000,132414525,3700,3700,3700,3700,0
20231122,182900,132414525,3700,3700,3700,3700,0
20231122,182800,132414525,3700,3700,3700,3700,0
20231122,182700,132414525,3700,3700,3700,3700,0
20231122,182600,132414525,3700,3700,3700,3700,0
20231122,182500,132414525,3700,3700,3700,3700,0
20231122,182400,132414525,3700,3700,3700,3700,0
20231122,182300,132414525,3700,3700,3700,3700,0
20231122,182200,132414525,3700,3700,3700,3700,0
20231122,182100,132414525,3700,3700,3700,3700,0
20231122,182000,132414525,3700,3700,3700,3700,578
20231122,181900,132414525,3700,3700,3700,3700,0
20231122,181800,132414525,3700,3700,3700,3700,0
20231122,181700,132414525,3700,3700,3700,3700,0
20231122,181600,132414525,3700,3700,3700,3700,0
20231122,181500,132414525,3700,3700,3700,3700,0
20231122,181400,132414525,3700,3700,3700,3700,0
20231122,181300,132414525,3700,3700,3700,3700,0
20231122,181200,132414525,3700,3700,3700,3700,0
20231122,181100,132414525,3700,3700,3700,3700,0
20231122,181000,132414525,3700,3700,3700,3700,0
20231122,180900,132414525,3700,3700,3700,3700,0
20231122,180800,132414525,3700,3700,3700,3700,0
20231122,180700,132414525,3700,3700,3700,3700,0
20231122,180600,132414525,3700,3700,3700,3700,0
20231122,180500,132414525,3700,3700,3700,3700,0
20231122,180400,132414525,3700,3700,3700,3700,0
20231122,180300,132414525,3700,3700,3700,3700,0
20231122,180200,132414525,3700,3700,3700,3700,0
20231122,180100,132414525,3700,3700,3700,3700,0
20231122,180000,132414525,3700,3700,3700,3700,0
20231122,175900,132414525,3700,3700,3700,3700,0
20231122,175800,132414525,3700,3700,3700,3700,0
20231122,175700,132414525,3700,3700,3700,3700,0
20231122,175600,132414525,3700,3700,3700,3700,0
20231122,175500,132414525,3700,3700,3700,3700,0
20231122,175400,132414525,3700,3700,3700,3700,0
20231122,175300,132414525,3700,3700,3700,3700,0
20231122,175200,132414525,3700,3700,3700,3700,0
20231122,175100,132414525,3700,3700,3700,3700,0
20231122,175000,132414525,3700,3700,3700,3700,578
20231122,174900,132414525,3700,3700,3700,3700,0
20231122,174800,132414525,3700,3700,3700,3700,0
20231122,174700,132414525,3700,3700,3700,3700,0
20231122,174600,132414525,3700,3700,3700,3700,0
20231122,174500,132414525,3700,3700,3700,3700,0
20231122,174400,132414525,3700,3700,3700,3700,0
20231122,174300,132414525,3700,3700,3700,3700,0
20231122,174200,132414525,3700,3700,3700,3700,0
20231122,174100,132414525,3700,3700,3700,3700,0
20231122,174000,132414525,3700,3700,3700,3700,0
20231122,173900,132414525,3700,3700,3700,3700,0
20231122,173800,132414525,3700,3700,3700,3700,0
20231122,173700,132414525,3700,3700,3700,3700,0
20231122,173600,132414525,3700,3700,3700,3700,0
20231122,173500,132414525,3700,3700,3700,3700,0
20231122,173400,132414525,3700,3700,3700,3700,0
20231122,173300,132414525,3700,3700,3700,3700,0
20231122,173200,132414525,3700,3700,3700,3700,0
20231122,173100,132414525,3700,3700,3700,3700,0
20231122,173000,132414525,3700,3700,3700,3700,0
20231122,172900,132414525,3700,3700,3700,3700,0
20231122,172800,132414525,3700,3700,3700,3700,0
20231122,172700,132414525,3700,3700,3700,3700,0
20231122,172600,132414525,3700,3700,3700,3700,0
20231122,172500,132414525,3700,3700,3700,3700,0
20231122,172400,132414525,3700,3700,3700,3700,0
20231122,172300,132414525,3700,3700,3700,3700,0
20231122,172200,132414525,3700,3700,3700,3700,0
20231122,172100,132414525,3700,3700,3700,3700,0
20231122,172000,132414525,3700,3700,3700,3700,578
20231122,171900,132414525,3700,3700,3700,3700,0
20231122,171800,132414525,3700,3700,3700,3700,0
20231122,171700,132414525,3700,3700,3700,3700,0
20231122,171600,132414525,3700,3700,3700,3700,0
20231122,171500,132414525,3700,3700,3700,3700,0
20231122,171400,132414525,3700,3700,3700,3700,0
20231122,171300,132414525,3700,3700,3700,3700,0
20231122,171200,132414525,3700,3700,3700,3700,0
20231122,171100,132414525,3700,3700,3700,3700,0
20231122,171000,132414525,3700,3700,3700,3700,0
20231122,170900,132414525,3700,3700,3700,3700,0
20231122,170800,132414525,3700,3700,3700,3700,0
20231122,170700,132414525,3700,3700,3700,3700,0
20231122,170600,132414525,3700,3700,3700,3700,0
20231122,170500,132414525,3700,3700,3700,3700,0
20231122,170400,132414525,3700,3700,3700,3700,0
20231122,170300,132414525,3700,3700,3700,3700,0
20231122,170200,132414525,3700,3700,3700,3700,0
20231122,170100,132414525,3700,3700,3700,3700,0
20231122,170000,132414525,3700,3700,3700,3700,0
20231122,165900,132414525,3700,3700,3700,3700,0
20231122,165800,132414525,3700,3700,3700,3700,0
20231122,165700,132414525,3700,3700,3700,3700,0
20231122,165600,132414525,3700,3700,3700,3700,0
20231122,165500,132414525,3700,3700,3700,3700,0
20231122,165400,132414525,3700,3700,3700,3700,0
20231122,165300,132414525,3700,3700,3700,3700,0
20231122,165200,132414525,3700,3700,3700,3700,0
20231122,165100,132414525,3700,3700,3700,3700,0
20231122,165000,132414525,3700,3700,3700,3700,578
20231122,164900,132414525,3700,3700,3700,3700,0
20231122,164800,132414525,3700,3700,3700,3700,0
20231122,164700,132414525,3700,3700,3700,3700,0
20231122,164600,132414525,3700,3700,3700,3700,0
20231122,164500,132414525,3700,3700,3700,3700,0
20231122,164400,132414525,3700,3700,3700,3700,0
20231122,164300,132414525,3700,3700,3700,3700,0
20231122,164200,132414525,3700,3700,3700,3700,0
20231122,164100,132414525,3700,3700,3700,3700,0
20231122,164000,132414525,3700,3700,3700,3700,0
20231122,163900,132414525,3700,3700,3700,3700,0
20231122,163800,132414525,3700,3700,3700,3700,0
20231122,163700,132414525,3700,3700,3700,3700,0
20231122,163600,132414525,3700,3700,3700,3700,0
20231122,163500,132414525,3700,3700,3700,3700,0
20231122,163400,132414525,3700,3700,3700,3700,0
20231122,163300,132414525,3700,3700,3700,3700,0
20231122,163200,132414525,3700,3700,3700,3700,0
20231122,163100,132414525,3700,3700,3700,3700,0
20231122,163000,132414525,3700,3700,3700,3700,0
20231122,162900,132414525,3700,3700,3700,3700,0
20231122,162800,132414525,3700,3700,3700,3700,0
20231122,162700,132414525,3700,3700,3700,3700,0
20231122,162600,132414525,3700,3700,3700,3700,0
20231122,162500,132414525,3700,3700,3700,3700,0
20231122,162400,132414525,3700,3700,3700,3700,0
20231122,162300,132414525,3700,3700,3700,3700,0
20231122,162200,132414525,3700,3700,3700,3700,0
20231122,162100,132414525,3700,3700,3700,3700,0
20231122,162000,132414525,3700,3700,3700,3700,578
20231122,161900,132414525,3700,3700,3700,3700,0
20231122,161800,132414525,3700,3700,3700,3700,0
20231122,161700,132414525,3700,3700,3700,3700,0
20231122,161600,132414525,3700,3700,3700,3700,0
20231122,161500,132414525,3700,3700,3700,3700,0
20231122,161400,132414525,3700,3700,3700,3700,0
20231122,161300,132414525,3700,3700,3700,3700,0
20231122,161200,132414525,3700,3700,3700,3700,0
20231122,161100,132414525,3700,3700,3700,3700,0
20231122,161000,132414525,3700,3700,3700,3700,0
20231122,160900,132414525,3700,3700,3700,3700,0
20231122,160800,132414525,3700,3700,3700,3700,0
20231122,160700,132414525,3700,3700,3700,3700,0
20231122,160600,132414525,3700,3700,3700,3700,0
20231122,160500,132414525,3700,3700,3700,3700,0
20231122,160400,132414525,3700,3700,3700,3700,0
20231122,160300,132414525,3700,3700,3700,3700,0
20231122,160200,132414525,3700,3700,3700,3700,0
20231122,160100,132414525,3700,3700,3700,3700,0
20231122,160000,132414525,3700,3700,3700,3700,0
20231122,155900,132414525,3700,3700,3700,3700,0
20231122,155800,132414525,3700,3700,3700,3700,0
20231122,155700,132414525,3700,3700,3700,3700,0
20231122,155600,132414525,3700,3700,3700,3700,0
20231122,155500,132414525,3700,3700,3700,3700,0
20231122,155400,132414525,3700,3700,3700,3700,0
20231122,155300,132414525,3700,3700,3700,3700,0
20231122,155200,132414525,3700,3700,3700,3700,0
20231122,155100,132414525,3700,3700,3700,3700,0
20231122,155000,132414525,3700,3700,3700,3700,578
20231122,154900,132414525,3700,3700,3700,3700,0
20231122,154800,132414525,3700,3700,3700,3700,0
20231122,154700,132414525,3700,3700,3700,3700,0
20231122,154600,132414525,3700,3700,3700,3700,0
20231122,154500,132414525,3700,3700,3700,3700,0
20231122,154400,132414525,3700,3700,3700,3700,0
20231122,154300,132414525,3700,3700,3700,3700,0
20231122,154200,132414525,3700,3700,3700,3700,0
20231122,154100,132414525,3700,3700,3700,3700,0
20231122,154000,132414525,3700,3700,3700,3700,0
20231122,153900,132414525,3700,3700,3700,3700,0
20231122,153800,132414525,3700,3700,3700,3700,0
20231122,153700,132414525,3700,3700,3700,3700,0
20231122,153600,132414525,3700,3700,3700,3700,0
20231122,153500,132414525,3700,3700,3700,3700,0
20231122,153400,132414525,3700,3700,3700,3700,0
20231122,153300,132414525,3700,3700,3700,3700,0
20231122,153200,132414525,3700,3700,3700,3700,0
20231122,153100,132414525,3700,3700,3700,3700,0
20231122,153000,132414525,3700,3700,3700,3700,578
20231122,152900,130275925,3710,3710,3710,3710,0
20231122,152800,130275925,3710,3710,3710,3710,0
20231122,152700,130275925,3710,3710,3710,3710,0
20231122,152600,130275925,3710,3710,3710,3710,0
20231122,152500,130275925,3710,3710,3710,3710,0
20231122,152400,130275925,3710,3710,3710,3710,0
20231122,152300,130275925,3710,3710,3710,3710,0
20231122,152200,130275925,3710,3710,3710,3710,0
20231122,152100,130275925,3710,3710,3710,3710,0
20231122,152000,130275925,3710,3710,3710,3710,0
20231122,151900,130275925,3710,3725,3725,3710,282
20231122,151800,129225895,3725,3725,3725,3725,2
20231122,151700,129218445,3720,3715,3720,3715,300
20231122,151600,128102450,3705,3705,3705,3705,0
20231122,151500,128102450,3705,3705,3705,3705,60
20231122,151400,127880150,3705,3705,3705,3705,0
20231122,151300,127880150,3705,3705,3705,3705,0
20231122,151200,127880150,3705,3710,3710,3705,28
20231122,151100,127776400,3725,3725,3725,3725,0
20231122,151000,127776400,3725,3725,3725,3725,0
20231122,150900,127776400,3725,3725,3725,3725,0
20231122,150800,127776400,3725,3725,3725,3725,0
20231122,150700,127776400,3725,3725,3725,3725,0
20231122,150600,127776400,3725,3725,3725,3725,0
20231122,150500,127776400,3725,3725,3725,3725,0
20231122,150400,127776400,3725,3725,3725,3725,0
20231122,150300,127776400,3725,3725,3725,3725,0
20231122,150200,127776400,3725,3725,3725,3725,0
20231122,150100,127776400,3725,3725,3725,3725,0
20231122,150000,127776400,3725,3725,3725,3725,0
20231122,145900,127776400,3725,3725,3725,3725,0
20231122,145800,127776400,3725,3725,3725,3725,0
20231122,145700,127776400,3725,3725,3725,3725,0
20231122,145600,127776400,3725,3725,3725,3725,16
20231122,145500,127716800,3725,3725,3725,3725,0
20231122,145400,127716800,3725,3725,3725,3725,0
20231122,145300,127716800,3725,3725,3725,3725,0
20231122,145200,127716800,3725,3725,3725,3725,0
20231122,145100,127716800,3725,3725,3725,3725,0
20231122,145000,127716800,3725,3725,3725,3725,0
20231122,144900,127716800,3725,3725,3725,3725,0
20231122,144800,127716800,3725,3725,3725,3725,0
20231122,144700,127716800,3725,3725,3725,3725,1
20231122,144600,127713075,3725,3725,3725,3725,4
20231122,144500,127698175,3700,3700,3700,3700,0
20231122,144400,127698175,3700,3700,3700,3700,1
20231122,144300,127694475,3700,3700,3700,3700,0
20231122,144200,127694475,3700,3700,3700,3700,66
20231122,144100,127450275,3730,3730,3730,3730,0
20231122,144000,127450275,3730,3725,3730,3725,44
20231122,143900,127286205,3700,3700,3700,3700,19
20231122,143800,127215905,3700,3700,3700,3700,10
20231122,143700,127178905,3730,3730,3730,3730,168
20231122,143600,126552265,3700,3700,3700,3700,109
20231122,143500,126148965,3700,3700,3700,3700,5
20231122,143400,126130465,3700,3705,3705,3700,1042
20231122,143300,122274250,3705,3705,3705,3705,0
20231122,143200,122274250,3705,3710,3710,3705,66
20231122,143100,122029530,3735,3725,3735,3725,1066
20231122,143000,118051610,3725,3725,3725,3725,1
20231122,142900,118047885,3710,3710,3710,3710,0
20231122,142800,118047885,3710,3710,3710,3710,0
20231122,142700,118047885,3710,3710,3710,3710,0
20231122,142600,118047885,3710,3710,3710,3710,0
20231122,142500,118047885,3710,3710,3710,3710,0
20231122,142400,118047885,3710,3710,3710,3710,0
20231122,142300,118047885,3710,3710,3710,3710,6
20231122,142200,118025625,3710,3710,3710,3710,66
20231122,142100,117780765,3730,3730,3730,3730,0
20231122,142000,117780765,3730,3725,3730,3725,44
20231122,141900,117616685,3715,3715,3715,3715,6
20231122,141800,117594395,3715,3715,3715,3715,4
20231122,141700,117579535,3715,3715,3715,3715,508
20231122,141600,115692315,3715,3715,3715,3715,0
20231122,141500,115692315,3715,3725,3730,3715,276
20231122,141400,114666145,3715,3715,3715,3715,0
20231122,141300,114666145,3715,3715,3715,3715,0
20231122,141200,114666145,3715,3725,3725,3715,66
20231122,141100,114420895,3725,3725,3725,3725,0
20231122,141000,114420895,3725,3725,3725,3725,2
20231122,140900,114413445,3725,3725,3725,3725,0
20231122,140800,114413445,3725,3725,3725,3725,0
20231122,140700,114413445,3725,3725,3725,3725,0
20231122,140600,114413445,3725,3725,3725,3725,2
20231122,140500,114405995,3725,3725,3725,3725,2
20231122,140400,114398545,3715,3715,3715,3715,0
20231122,140300,114398545,3715,3715,3715,3715,0
20231122,140200,114398545,3715,3720,3720,3715,66
20231122,140100,114153260,3730,3730,3730,3730,0
20231122,140000,114153260,3730,3725,3730,3725,44
20231122,135900,113989230,3720,3720,3720,3720,23
20231122,135800,113903670,3725,3725,3725,3725,3
20231122,135700,113892495,3725,3725,3725,3725,634
20231122,135600,111530845,3725,3725,3725,3725,0
20231122,135500,111530845,3725,3725,3725,3725,0
20231122,135400,111530845,3725,3725,3725,3725,0
20231122,135300,111530845,3725,3725,3725,3725,0
20231122,135200,111530845,3725,3725,3725,3725,67
20231122,135100,111281270,3730,3730,3730,3730,3
20231122,135000,111270080,3730,3730,3730,3730,0
20231122,134900,111270080,3730,3730,3730,3730,20
20231122,134800,111195480,3730,3730,3730,3730,1
20231122,134700,111191750,3730,3730,3730,3730,0
20231122,134600,111191750,3730,3730,3730,3730,35
20231122,134500,111061200,3725,3725,3725,3725,0
20231122,134400,111061200,3725,3725,3725,3725,0
20231122,134300,111061200,3725,3725,3725,3725,0
20231122,134200,111061200,3725,3730,3730,3725,76
20231122,134100,110778050,3735,3735,3735,3735,0
20231122,134000,110778050,3735,3735,3735,3735,45
20231122,133900,110609975,3730,3730,3730,3730,0
20231122,133800,110609975,3730,3730,3730,3730,0
20231122,133700,110609975,3730,3730,3730,3730,6
20231122,133600,110587595,3725,3725,3725,3725,2
20231122,133500,110580145,3725,3730,3730,3725,39
20231122,133400,110434855,3725,3725,3725,3725,0
20231122,133300,110434855,3725,3725,3725,3725,0
20231122,133200,110434855,3725,3730,3730,3725,66
20231122,133100,110188760,3730,3730,3730,3730,1
20231122,133000,110185030,3725,3725,3725,3725,0
20231122,132900,110185030,3725,3730,3730,3725,50
20231122,132800,109998675,3735,3735,3735,3735,0
20231122,132700,109998675,3735,3735,3735,3735,0
20231122,132600,109998675,3735,3735,3735,3735,3
20231122,132500,109987470,3730,3730,3730,3730,800
20231122,132400,107003470,3735,3730,3735,3730,104
20231122,132300,106615530,3730,3730,3730,3730,19
20231122,132200,106544660,3730,3730,3730,3730,180
20231122,132100,105873260,3735,3735,3735,3735,631
20231122,132000,103516475,3735,3735,3735,3735,45
20231122,131900,103348400,3735,3735,3735,3735,4
20231122,131800,103333460,3730,3730,3730,3730,21
20231122,131700,103255130,3735,3735,3735,3735,50
20231122,131600,103068380,3735,3735,3735,3735,0
20231122,131500,103068380,3735,3735,3735,3735,0
20231122,131400,103068380,3735,3735,3735,3735,0
20231122,131300,103068380,3735,3735,3735,3735,4
20231122,131200,103053440,3730,3730,3730,3730,66
20231122,131100,102807260,3735,3735,3735,3735,50
20231122,131000,102620510,3735,3735,3735,3735,0
20231122,130900,102620510,3735,3735,3735,3735,2
20231122,130800,102613040,3730,3730,3730,3730,200
20231122,130700,101867040,3735,3735,3735,3735,0
20231122,130600,101867040,3735,3730,3735,3730,20
20231122,130500,101792420,3730,3730,3730,3730,0
20231122,130400,101792420,3730,3730,3730,3730,1
20231122,130300,101788690,3735,3735,3735,3735,4
20231122,130200,101773750,3735,3735,3735,3735,100
20231122,130100,101400250,3735,3735,3735,3735,4
20231122,130000,101385310,3735,3735,3735,3735,46
20231122,125900,101213500,3735,3735,3735,3735,0
20231122,125800,101213500,3735,3735,3735,3735,3
20231122,125700,101202295,3735,3735,3735,3735,0
20231122,125600,101202295,3735,3735,3735,3735,0
20231122,125500,101202295,3735,3735,3735,3735,56
20231122,125400,100993135,3735,3735,3735,3735,0
20231122,125300,100993135,3735,3735,3735,3735,0
20231122,125200,100993135,3735,3735,3735,3735,0
20231122,125100,100993135,3735,3735,3735,3735,5
20231122,125000,100974460,3730,3730,3730,3730,0
20231122,124900,100974460,3730,3730,3730,3730,0
20231122,124800,100974460,3730,3730,3735,3730,656
20231122,124700,98527565,3730,3735,3735,3730,71
20231122,124600,98262675,3730,3730,3730,3730,49
20231122,124500,98079905,3735,3735,3735,3735,0
20231122,124400,98079905,3735,3735,3735,3735,0
20231122,124300,98079905,3735,3735,3735,3735,0
20231122,124200,98079905,3735,3735,3735,3735,0
20231122,124100,98079905,3735,3735,3735,3735,3
20231122,124000,98068700,3735,3735,3735,3735,71
20231122,123900,97803515,3735,3735,3735,3735,6
20231122,123800,97781105,3735,3735,3735,3735,0
20231122,123700,97781105,3735,3735,3735,3735,0
20231122,123600,97781105,3735,3735,3735,3735,0
20231122,123500,97781105,3735,3735,3735,3735,0
20231122,123400,97781105,3735,3735,3735,3735,0
20231122,123300,97781105,3735,3735,3735,3735,50
20231122,123200,97594355,3725,3725,3725,3725,0
20231122,123100,97594355,3725,3725,3725,3725,0
20231122,123000,97594355,3725,3725,3725,3725,0
20231122,122900,97594355,3725,3725,3725,3725,0
20231122,122800,97594355,3725,3725,3725,3725,0
20231122,122700,97594355,3725,3725,3725,3725,4
20231122,122600,97579455,3725,3725,3725,3725,36
20231122,122500,97445355,3725,3725,3725,3725,0
20231122,122400,97445355,3725,3725,3725,3725,0
20231122,122300,97445355,3725,3725,3725,3725,0
20231122,122200,97445355,3725,3725,3725,3725,0
20231122,122100,97445355,3725,3730,3730,3725,5
20231122,122000,97426710,3735,3735,3735,3735,45
20231122,121900,97258635,3730,3730,3730,3730,0
20231122,121800,97258635,3730,3730,3730,3730,0
20231122,121700,97258635,3730,3730,3730,3730,92
20231122,121600,96915475,3730,3730,3730,3730,7
20231122,121500,96889365,3730,3730,3730,3730,16
20231122,121400,96829685,3720,3720,3720,3720,0
20231122,121300,96829685,3720,3720,3720,3720,0
20231122,121200,96829685,3720,3720,3720,3720,0
20231122,121100,96829685,3720,3720,3720,3720,0
20231122,121000,96829685,3720,3720,3720,3720,0
20231122,120900,96829685,3720,3720,3720,3720,0
20231122,120800,96829685,3720,3720,3720,3720,0
20231122,120700,96829685,3720,3720,3720,3720,0
20231122,120600,96829685,3720,3730,3730,3720,13
20231122,120500,96781270,3735,3735,3735,3735,0
20231122,120400,96781270,3735,3735,3735,3735,1
20231122,120300,96777535,3720,3730,3730,3720,5
20231122,120200,96758915,3735,3735,3735,3735,4
20231122,120100,96743975,3735,3735,3735,3735,1
20231122,120000,96740240,3735,3735,3735,3735,48
20231122,115900,96560960,3730,3730,3730,3730,24
20231122,115800,96471440,3735,3735,3735,3735,0
20231122,115700,96471440,3735,3735,3735,3735,0
20231122,115600,96471440,3735,3735,3735,3735,0
20231122,115500,96471440,3735,3735,3735,3735,0
20231122,115400,96471440,3735,3735,3735,3735,1
20231122,115300,96467705,3715,3715,3715,3715,0
20231122,115200,96467705,3715,3715,3715,3715,0
20231122,115100,96467705,3715,3715,3715,3715,0
20231122,115000,96467705,3715,3715,3715,3715,0
20231122,114900,96467705,3715,3715,3715,3715,0
20231122,114800,96467705,3715,3725,3725,3715,7029
20231122,114700,70336395,3725,3730,3730,3725,533
20231122,114600,68350670,3735,3730,3735,3730,8
20231122,114500,68320815,3730,3730,3730,3730,0
20231122,114400,68320815,3730,3730,3730,3730,0
20231122,114300,68320815,3730,3730,3730,3730,0
20231122,114200,68320815,3730,3730,3730,3730,0
20231122,114100,68320815,3730,3735,3735,3730,4
20231122,114000,68305880,3735,3735,3735,3735,49
20231122,113900,68122865,3735,3735,3735,3735,0
20231122,113800,68122865,3735,3735,3735,3735,0
20231122,113700,68122865,3735,3735,3735,3735,0
20231122,113600,68122865,3735,3735,3735,3735,0
20231122,113500,68122865,3735,3735,3735,3735,57
20231122,113400,67909970,3735,3735,3735,3735,0
20231122,113300,67909970,3735,3735,3735,3735,15
20231122,113200,67853945,3720,3720,3720,3720,99
20231122,113100,67485665,3720,3720,3720,3720,0
20231122,113000,67485665,3720,3725,3725,3720,120
20231122,112900,67038940,3735,3735,3735,3735,0
20231122,112800,67038940,3735,3735,3735,3735,0
20231122,112700,67038940,3735,3735,3735,3735,0
20231122,112600,67038940,3735,3735,3735,3735,0
20231122,112500,67038940,3735,3735,3735,3735,0
20231122,112400,67038940,3735,3735,3735,3735,56
20231122,112300,66829780,3730,3730,3730,3730,0
20231122,112200,66829780,3730,3730,3730,3730,0
20231122,112100,66829780,3730,3730,3730,3730,5
20231122,112000,66811130,3735,3735,3735,3735,65
20231122,111900,66568355,3740,3740,3740,3740,0
20231122,111800,66568355,3740,3740,3740,3740,0
20231122,111700,66568355,3740,3740,3740,3740,316
20231122,111600,65386515,3735,3735,3735,3735,60
20231122,111500,65162415,3735,3735,3735,3735,410
20231122,111400,63631065,3735,3740,3740,3735,1062
20231122,111300,59661945,3740,3740,3740,3740,1074
20231122,111200,55645185,3740,3735,3740,3735,926
20231122,111100,52182890,3740,3735,3740,3735,177
20231122,111000,51521790,3710,3735,3735,3710,1510
20231122,110900,45901915,3735,3735,3735,3735,21
20231122,110800,45823480,3740,3740,3740,3740,27
20231122,110700,45722500,3740,3735,3740,3735,297
20231122,110600,44611870,3735,3730,3740,3720,694
20231122,110500,42018265,3720,3720,3720,3720,0
20231122,110400,42018265,3720,3720,3720,3720,5
20231122,110300,41999665,3725,3725,3725,3725,9
20231122,110200,41966140,3725,3725,3725,3725,0
20231122,110100,41966140,3725,3725,3725,3725,152
20231122,110000,41399940,3725,3725,3725,3725,55
20231122,105900,41195065,3725,3725,3725,3725,1
20231122,105800,41191340,3715,3715,3715,3715,0
20231122,105700,41191340,3715,3715,3715,3715,195
20231122,105600,40466915,3720,3720,3720,3720,66
20231122,105500,40221395,3720,3720,3720,3720,104
20231122,105400,39834515,3720,3720,3720,3720,8
20231122,105300,39804755,3720,3715,3720,3715,141
20231122,105200,39280825,3715,3710,3715,3700,87
20231122,105100,38958125,3700,3685,3700,3685,274
20231122,105000,37946085,3685,3685,3685,3685,82
20231122,104900,37643915,3680,3675,3680,3675,940
20231122,104800,34186210,3675,3675,3675,3675,0
20231122,104700,34186210,3675,3675,3675,3675,101
20231122,104600,33815035,3675,3675,3675,3675,0
20231122,104500,33815035,3675,3675,3675,3675,0
20231122,104400,33815035,3675,3675,3675,3675,0
20231122,104300,33815035,3675,3675,3675,3675,56
20231122,104200,33609235,3675,3675,3675,3675,99
20231122,104100,33245410,3675,3675,3675,3675,0
20231122,104000,33245410,3675,3675,3675,3675,45
20231122,103900,33080035,3670,3670,3670,3670,0
20231122,103800,33080035,3670,3670,3670,3670,251
20231122,103700,32158865,3670,3670,3670,3670,10
20231122,103600,32122165,3665,3665,3665,3665,0
20231122,103500,32122165,3665,3665,3665,3665,0
20231122,103400,32122165,3665,3665,3665,3665,0
20231122,103300,32122165,3665,3665,3665,3665,0
20231122,103200,32122165,3665,3665,3665,3665,0
20231122,103100,32122165,3665,3665,3665,3665,0
20231122,103000,32122165,3665,3665,3665,3665,0
20231122,102900,32122165,3665,3665,3665,3665,0
20231122,102800,32122165,3665,3665,3665,3665,0
20231122,102700,32122165,3665,3665,3665,3665,0
20231122,102600,32122165,3665,3665,3665,3665,0
20231122,102500,32122165,3665,3665,3665,3665,0
20231122,102400,32122165,3665,3665,3665,3665,33
20231122,102300,32001220,3670,3670,3670,3670,0
20231122,102200,32001220,3670,3670,3670,3670,0
20231122,102100,32001220,3670,3670,3670,3670,0
20231122,102000,32001220,3670,3670,3670,3670,45
20231122,101900,31836070,3665,3665,3665,3665,0
20231122,101800,31836070,3665,3665,3665,3665,0
20231122,101700,31836070,3665,3665,3665,3665,31
20231122,101600,31722455,3670,3670,3670,3670,0
20231122,101500,31722455,3670,3670,3670,3670,57
20231122,101400,31513265,3670,3670,3670,3670,0
20231122,101300,31513265,3670,3670,3670,3670,0
20231122,101200,31513265,3670,3670,3670,3670,0
20231122,101100,31513265,3670,3670,3670,3670,0
20231122,101000,31513265,3670,3670,3670,3670,61
20231122,100900,31289395,3670,3670,3670,3670,0
20231122,100800,31289395,3670,3670,3670,3670,0
20231122,100700,31289395,3670,3670,3670,3670,0
20231122,100600,31289395,3670,3670,3670,3670,0
20231122,100500,31289395,3670,3670,3670,3670,272
20231122,100400,30291155,3670,3670,3670,3670,0
20231122,100300,30291155,3670,3670,3670,3670,0
20231122,100200,30291155,3670,3670,3670,3670,15
20231122,100100,30236105,3670,3670,3670,3670,0
20231122,100000,30236105,3670,3660,3670,3660,45
20231122,095900,30071375,3655,3655,3655,3655,27
20231122,095800,29972690,3655,3655,3655,3655,15
20231122,095700,29917865,3650,3650,3650,3650,0
20231122,095600,29917865,3650,3650,3650,3650,18
20231122,095500,29852165,3650,3650,3650,3650,0
20231122,095400,29852165,3650,3650,3650,3650,240
20231122,095300,28976165,3650,3650,3650,3650,3
20231122,095200,28965215,3650,3650,3650,3650,500
20231122,095100,27140215,3645,3645,3645,3645,0
20231122,095000,27140215,3645,3645,3645,3645,0
20231122,094900,27140215,3645,3645,3645,3645,0
20231122,094800,27140215,3645,3645,3645,3645,47
20231122,094700,26968900,3645,3645,3645,3645,65
20231122,094600,26731975,3650,3650,3650,3650,0
20231122,094500,26731975,3650,3650,3650,3650,0
20231122,094400,26731975,3650,3650,3650,3650,0
20231122,094300,26731975,3650,3665,3665,3650,810
20231122,094200,23769805,3680,3680,3680,3680,0
20231122,094100,23769805,3680,3680,3680,3680,0
20231122,094000,23769805,3680,3670,3680,3670,615
20231122,093900,21506615,3660,3660,3660,3660,0
20231122,093800,21506615,3660,3660,3660,3660,0
20231122,093700,21506615,3660,3660,3660,3660,0
20231122,093600,21506615,3660,3660,3660,3660,0
20231122,093500,21506615,3660,3660,3660,3660,813
20231122,093400,18531035,3665,3665,3665,3665,0
20231122,093300,18531035,3665,3665,3665,3665,0
20231122,093200,18531035,3665,3675,3675,3665,4
20231122,093100,18516365,3675,3675,3675,3675,0
20231122,093000,18516365,3675,3675,3675,3675,0
20231122,092900,18516365,3675,3675,3675,3675,11
20231122,092800,18475940,3665,3665,3665,3665,0
20231122,092700,18475940,3665,3665,3665,3665,119
20231122,092600,18039805,3665,3665,3665,3665,0
20231122,092500,18039805,3665,3665,3665,3665,54
20231122,092400,17841895,3665,3665,3665,3665,14
20231122,092300,17790585,3665,3665,3665,3665,0
20231122,092200,17790585,3665,3665,3665,3665,3
20231122,092100,17779590,3665,3665,3665,3665,0
20231122,092000,17779590,3665,3665,3665,3665,46
20231122,091900,17611000,3655,3655,3655,3655,0
20231122,091800,17611000,3655,3655,3655,3655,32
20231122,091700,17494040,3655,3655,3655,3655,27
20231122,091600,17395355,3655,3655,3655,3655,379
20231122,091500,16010110,3655,3655,3655,3655,90
20231122,091400,15681160,3660,3665,3665,3660,502
20231122,091300,13843715,3665,3665,3665,3665,106
20231122,091200,13455225,3665,3665,3665,3665,0
20231122,091100,13455225,3665,3665,3665,3665,84
20231122,091000,13147365,3665,3665,3665,3665,15
20231122,090900,13092390,3660,3660,3660,3660,1560
20231122,090800,7382790,3660,3660,3660,3660,13
20231122,090700,7335210,3660,3660,3660,3660,10
20231122,090600,7298610,3665,3670,3670,3665,252
20231122,090500,6374165,3680,3680,3680,3680,28
20231122,090400,6271125,3680,3675,3680,3675,316
20231122,090300,5109295,3670,3670,3670,3670,2
20231122,090200,5101955,3665,3665,3665,3665,1
20231122,090100,5098290,3665,3665,3665,3665,128
20231122,090000,4629170,3665,3680,3680,3665,1258