KissMeData/225530/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,202300,174809730,5540,5540,5540,5540,1584
20231122,202200,174809730,5540,5540,5540,5540,0
20231122,202100,174809730,5540,5540,5540,5540,0
20231122,202000,174809730,5540,5540,5540,5540,0
20231122,201900,174809730,5540,5540,5540,5540,0
20231122,201800,174809730,5540,5540,5540,5540,0
20231122,201700,174809730,5540,5540,5540,5540,0
20231122,201600,174809730,5540,5540,5540,5540,0
20231122,201500,174809730,5540,5540,5540,5540,0
20231122,201400,174809730,5540,5540,5540,5540,0
20231122,201300,174809730,5540,5540,5540,5540,0
20231122,201200,174809730,5540,5540,5540,5540,0
20231122,201100,174809730,5540,5540,5540,5540,0
20231122,201000,174809730,5540,5540,5540,5540,0
20231122,200900,174809730,5540,5540,5540,5540,0
20231122,200800,174809730,5540,5540,5540,5540,0
20231122,200700,174809730,5540,5540,5540,5540,0
20231122,200600,174809730,5540,5540,5540,5540,0
20231122,200500,174809730,5540,5540,5540,5540,0
20231122,200400,174809730,5540,5540,5540,5540,0
20231122,200300,174809730,5540,5540,5540,5540,0
20231122,200200,174809730,5540,5540,5540,5540,0
20231122,200100,174809730,5540,5540,5540,5540,0
20231122,200000,174809730,5540,5540,5540,5540,0
20231122,195900,174809730,5540,5540,5540,5540,0
20231122,195800,174809730,5540,5540,5540,5540,0
20231122,195700,174809730,5540,5540,5540,5540,0
20231122,195600,174809730,5540,5540,5540,5540,0
20231122,195500,174809730,5540,5540,5540,5540,0
20231122,195400,174809730,5540,5540,5540,5540,0
20231122,195300,174809730,5540,5540,5540,5540,1584
20231122,195200,174809730,5540,5540,5540,5540,0
20231122,195100,174809730,5540,5540,5540,5540,0
20231122,195000,174809730,5540,5540,5540,5540,0
20231122,194900,174809730,5540,5540,5540,5540,0
20231122,194800,174809730,5540,5540,5540,5540,0
20231122,194700,174809730,5540,5540,5540,5540,0
20231122,194600,174809730,5540,5540,5540,5540,0
20231122,194500,174809730,5540,5540,5540,5540,0
20231122,194400,174809730,5540,5540,5540,5540,0
20231122,194300,174809730,5540,5540,5540,5540,0
20231122,194200,174809730,5540,5540,5540,5540,0
20231122,194100,174809730,5540,5540,5540,5540,0
20231122,194000,174809730,5540,5540,5540,5540,0
20231122,193900,174809730,5540,5540,5540,5540,0
20231122,193800,174809730,5540,5540,5540,5540,0
20231122,193700,174809730,5540,5540,5540,5540,0
20231122,193600,174809730,5540,5540,5540,5540,0
20231122,193500,174809730,5540,5540,5540,5540,0
20231122,193400,174809730,5540,5540,5540,5540,0
20231122,193300,174809730,5540,5540,5540,5540,0
20231122,193200,174809730,5540,5540,5540,5540,0
20231122,193100,174809730,5540,5540,5540,5540,0
20231122,193000,174809730,5540,5540,5540,5540,0
20231122,192900,174809730,5540,5540,5540,5540,0
20231122,192800,174809730,5540,5540,5540,5540,0
20231122,192700,174809730,5540,5540,5540,5540,0
20231122,192600,174809730,5540,5540,5540,5540,0
20231122,192500,174809730,5540,5540,5540,5540,0
20231122,192400,174809730,5540,5540,5540,5540,0
20231122,192300,174809730,5540,5540,5540,5540,1584
20231122,192200,174809730,5540,5540,5540,5540,0
20231122,192100,174809730,5540,5540,5540,5540,0
20231122,192000,174809730,5540,5540,5540,5540,0
20231122,191900,174809730,5540,5540,5540,5540,0
20231122,191800,174809730,5540,5540,5540,5540,0
20231122,191700,174809730,5540,5540,5540,5540,0
20231122,191600,174809730,5540,5540,5540,5540,0
20231122,191500,174809730,5540,5540,5540,5540,0
20231122,191400,174809730,5540,5540,5540,5540,0
20231122,191300,174809730,5540,5540,5540,5540,0
20231122,191200,174809730,5540,5540,5540,5540,0
20231122,191100,174809730,5540,5540,5540,5540,0
20231122,191000,174809730,5540,5540,5540,5540,0
20231122,190900,174809730,5540,5540,5540,5540,0
20231122,190800,174809730,5540,5540,5540,5540,0
20231122,190700,174809730,5540,5540,5540,5540,0
20231122,190600,174809730,5540,5540,5540,5540,0
20231122,190500,174809730,5540,5540,5540,5540,0
20231122,190400,174809730,5540,5540,5540,5540,0
20231122,190300,174809730,5540,5540,5540,5540,0
20231122,190200,174809730,5540,5540,5540,5540,0
20231122,190100,174809730,5540,5540,5540,5540,0
20231122,190000,174809730,5540,5540,5540,5540,0
20231122,185900,174809730,5540,5540,5540,5540,0
20231122,185800,174809730,5540,5540,5540,5540,0
20231122,185700,174809730,5540,5540,5540,5540,0
20231122,185600,174809730,5540,5540,5540,5540,0
20231122,185500,174809730,5540,5540,5540,5540,0
20231122,185400,174809730,5540,5540,5540,5540,0
20231122,185300,174809730,5540,5540,5540,5540,1584
20231122,185200,174809730,5540,5540,5540,5540,0
20231122,185100,174809730,5540,5540,5540,5540,0
20231122,185000,174809730,5540,5540,5540,5540,0
20231122,184900,174809730,5540,5540,5540,5540,0
20231122,184800,174809730,5540,5540,5540,5540,0
20231122,184700,174809730,5540,5540,5540,5540,0
20231122,184600,174809730,5540,5540,5540,5540,0
20231122,184500,174809730,5540,5540,5540,5540,0
20231122,184400,174809730,5540,5540,5540,5540,0
20231122,184300,174809730,5540,5540,5540,5540,0
20231122,184200,174809730,5540,5540,5540,5540,0
20231122,184100,174809730,5540,5540,5540,5540,0
20231122,184000,174809730,5540,5540,5540,5540,0
20231122,183900,174809730,5540,5540,5540,5540,0
20231122,183800,174809730,5540,5540,5540,5540,0
20231122,183700,174809730,5540,5540,5540,5540,0
20231122,183600,174809730,5540,5540,5540,5540,0
20231122,183500,174809730,5540,5540,5540,5540,0
20231122,183400,174809730,5540,5540,5540,5540,0
20231122,183300,174809730,5540,5540,5540,5540,0
20231122,183200,174809730,5540,5540,5540,5540,0
20231122,183100,174809730,5540,5540,5540,5540,0
20231122,183000,174809730,5540,5540,5540,5540,0
20231122,182900,174809730,5540,5540,5540,5540,0
20231122,182800,174809730,5540,5540,5540,5540,0
20231122,182700,174809730,5540,5540,5540,5540,0
20231122,182600,174809730,5540,5540,5540,5540,0
20231122,182500,174809730,5540,5540,5540,5540,0
20231122,182400,174809730,5540,5540,5540,5540,0
20231122,182300,174809730,5540,5540,5540,5540,1584
20231122,182200,174809730,5540,5540,5540,5540,0
20231122,182100,174809730,5540,5540,5540,5540,0
20231122,182000,174809730,5540,5540,5540,5540,0
20231122,181900,174809730,5540,5540,5540,5540,0
20231122,181800,174809730,5540,5540,5540,5540,0
20231122,181700,174809730,5540,5540,5540,5540,0
20231122,181600,174809730,5540,5540,5540,5540,0
20231122,181500,174809730,5540,5540,5540,5540,0
20231122,181400,174809730,5540,5540,5540,5540,0
20231122,181300,174809730,5540,5540,5540,5540,0
20231122,181200,174809730,5540,5540,5540,5540,0
20231122,181100,174809730,5540,5540,5540,5540,0
20231122,181000,174809730,5540,5540,5540,5540,0
20231122,180900,174809730,5540,5540,5540,5540,0
20231122,180800,174809730,5540,5540,5540,5540,0
20231122,180700,174809730,5540,5540,5540,5540,0
20231122,180600,174809730,5540,5540,5540,5540,0
20231122,180500,174809730,5540,5540,5540,5540,0
20231122,180400,174809730,5540,5540,5540,5540,0
20231122,180300,174809730,5540,5540,5540,5540,0
20231122,180200,174809730,5540,5540,5540,5540,0
20231122,180100,174809730,5540,5540,5540,5540,0
20231122,180000,174809730,5540,5540,5540,5540,0
20231122,175900,174809730,5540,5540,5540,5540,0
20231122,175800,174809730,5540,5540,5540,5540,0
20231122,175700,174809730,5540,5540,5540,5540,0
20231122,175600,174809730,5540,5540,5540,5540,0
20231122,175500,174809730,5540,5540,5540,5540,0
20231122,175400,174809730,5540,5540,5540,5540,0
20231122,175300,174809730,5540,5540,5540,5540,1584
20231122,175200,174809730,5540,5540,5540,5540,0
20231122,175100,174809730,5540,5540,5540,5540,0
20231122,175000,174809730,5540,5540,5540,5540,0
20231122,174900,174809730,5540,5540,5540,5540,0
20231122,174800,174809730,5540,5540,5540,5540,0
20231122,174700,174809730,5540,5540,5540,5540,0
20231122,174600,174809730,5540,5540,5540,5540,0
20231122,174500,174809730,5540,5540,5540,5540,0
20231122,174400,174809730,5540,5540,5540,5540,0
20231122,174300,174809730,5540,5540,5540,5540,0
20231122,174200,174809730,5540,5540,5540,5540,0
20231122,174100,174809730,5540,5540,5540,5540,0
20231122,174000,174809730,5540,5540,5540,5540,0
20231122,173900,174809730,5540,5540,5540,5540,0
20231122,173800,174809730,5540,5540,5540,5540,0
20231122,173700,174809730,5540,5540,5540,5540,0
20231122,173600,174809730,5540,5540,5540,5540,0
20231122,173500,174809730,5540,5540,5540,5540,0
20231122,173400,174809730,5540,5540,5540,5540,0
20231122,173300,174809730,5540,5540,5540,5540,0
20231122,173200,174809730,5540,5540,5540,5540,0
20231122,173100,174809730,5540,5540,5540,5540,0
20231122,173000,174809730,5540,5540,5540,5540,0
20231122,172900,174809730,5540,5540,5540,5540,0
20231122,172800,174809730,5540,5540,5540,5540,0
20231122,172700,174809730,5540,5540,5540,5540,0
20231122,172600,174809730,5540,5540,5540,5540,0
20231122,172500,174809730,5540,5540,5540,5540,0
20231122,172400,174809730,5540,5540,5540,5540,0
20231122,172300,174809730,5540,5540,5540,5540,1584
20231122,172200,174809730,5540,5540,5540,5540,0
20231122,172100,174809730,5540,5540,5540,5540,0
20231122,172000,174809730,5540,5540,5540,5540,0
20231122,171900,174809730,5540,5540,5540,5540,0
20231122,171800,174809730,5540,5540,5540,5540,0
20231122,171700,174809730,5540,5540,5540,5540,0
20231122,171600,174809730,5540,5540,5540,5540,0
20231122,171500,174809730,5540,5540,5540,5540,0
20231122,171400,174809730,5540,5540,5540,5540,0
20231122,171300,174809730,5540,5540,5540,5540,0
20231122,171200,174809730,5540,5540,5540,5540,0
20231122,171100,174809730,5540,5540,5540,5540,0
20231122,171000,174809730,5540,5540,5540,5540,0
20231122,170900,174809730,5540,5540,5540,5540,0
20231122,170800,174809730,5540,5540,5540,5540,0
20231122,170700,174809730,5540,5540,5540,5540,0
20231122,170600,174809730,5540,5540,5540,5540,0
20231122,170500,174809730,5540,5540,5540,5540,0
20231122,170400,174809730,5540,5540,5540,5540,0
20231122,170300,174809730,5540,5540,5540,5540,0
20231122,170200,174809730,5540,5540,5540,5540,0
20231122,170100,174809730,5540,5540,5540,5540,0
20231122,170000,174809730,5540,5540,5540,5540,0
20231122,165900,174809730,5540,5540,5540,5540,0
20231122,165800,174809730,5540,5540,5540,5540,0
20231122,165700,174809730,5540,5540,5540,5540,0
20231122,165600,174809730,5540,5540,5540,5540,0
20231122,165500,174809730,5540,5540,5540,5540,0
20231122,165400,174809730,5540,5540,5540,5540,0
20231122,165300,174809730,5540,5540,5540,5540,1584
20231122,165200,174809730,5540,5540,5540,5540,0
20231122,165100,174809730,5540,5540,5540,5540,0
20231122,165000,174809730,5540,5540,5540,5540,0
20231122,164900,174809730,5540,5540,5540,5540,0
20231122,164800,174809730,5540,5540,5540,5540,0
20231122,164700,174809730,5540,5540,5540,5540,0
20231122,164600,174809730,5540,5540,5540,5540,0
20231122,164500,174809730,5540,5540,5540,5540,0
20231122,164400,174809730,5540,5540,5540,5540,0
20231122,164300,174809730,5540,5540,5540,5540,0
20231122,164200,174809730,5540,5540,5540,5540,0
20231122,164100,174809730,5540,5540,5540,5540,0
20231122,164000,174809730,5540,5540,5540,5540,0
20231122,163900,174809730,5540,5540,5540,5540,0
20231122,163800,174809730,5540,5540,5540,5540,0
20231122,163700,174809730,5540,5540,5540,5540,0
20231122,163600,174809730,5540,5540,5540,5540,0
20231122,163500,174809730,5540,5540,5540,5540,0
20231122,163400,174809730,5540,5540,5540,5540,0
20231122,163300,174809730,5540,5540,5540,5540,0
20231122,163200,174809730,5540,5540,5540,5540,0
20231122,163100,174809730,5540,5540,5540,5540,0
20231122,163000,174809730,5540,5540,5540,5540,0
20231122,162900,174809730,5540,5540,5540,5540,0
20231122,162800,174809730,5540,5540,5540,5540,0
20231122,162700,174809730,5540,5540,5540,5540,0
20231122,162600,174809730,5540,5540,5540,5540,0
20231122,162500,174809730,5540,5540,5540,5540,0
20231122,162400,174809730,5540,5540,5540,5540,0
20231122,162300,174809730,5540,5540,5540,5540,1584
20231122,162200,174809730,5540,5540,5540,5540,0
20231122,162100,174809730,5540,5540,5540,5540,0
20231122,162000,174809730,5540,5540,5540,5540,0
20231122,161900,174809730,5540,5540,5540,5540,0
20231122,161800,174809730,5540,5540,5540,5540,0
20231122,161700,174809730,5540,5540,5540,5540,0
20231122,161600,174809730,5540,5540,5540,5540,0
20231122,161500,174809730,5540,5540,5540,5540,0
20231122,161400,174809730,5540,5540,5540,5540,0
20231122,161300,174809730,5540,5540,5540,5540,0
20231122,161200,174809730,5540,5540,5540,5540,0
20231122,161100,174809730,5540,5540,5540,5540,0
20231122,161000,174809730,5540,5540,5540,5540,0
20231122,160900,174809730,5540,5540,5540,5540,0
20231122,160800,174809730,5540,5540,5540,5540,0
20231122,160700,174809730,5540,5540,5540,5540,0
20231122,160600,174809730,5540,5540,5540,5540,0
20231122,160500,174809730,5540,5540,5540,5540,0
20231122,160400,174809730,5540,5540,5540,5540,0
20231122,160300,174809730,5540,5540,5540,5540,0
20231122,160200,174809730,5540,5540,5540,5540,0
20231122,160100,174809730,5540,5540,5540,5540,0
20231122,160000,174809730,5540,5540,5540,5540,0
20231122,155900,174809730,5540,5540,5540,5540,0
20231122,155800,174809730,5540,5540,5540,5540,0
20231122,155700,174809730,5540,5540,5540,5540,0
20231122,155600,174809730,5540,5540,5540,5540,0
20231122,155500,174809730,5540,5540,5540,5540,0
20231122,155400,174809730,5540,5540,5540,5540,0
20231122,155300,174809730,5540,5540,5540,5540,1584
20231122,155200,174809730,5540,5540,5540,5540,0
20231122,155100,174809730,5540,5540,5540,5540,0
20231122,155000,174809730,5540,5540,5540,5540,0
20231122,154900,174809730,5540,5540,5540,5540,0
20231122,154800,174809730,5540,5540,5540,5540,0
20231122,154700,174809730,5540,5540,5540,5540,0
20231122,154600,174809730,5540,5540,5540,5540,0
20231122,154500,174809730,5540,5540,5540,5540,0
20231122,154400,174809730,5540,5540,5540,5540,0
20231122,154300,174809730,5540,5540,5540,5540,0
20231122,154200,174809730,5540,5540,5540,5540,0
20231122,154100,174809730,5540,5540,5540,5540,0
20231122,154000,174809730,5540,5540,5540,5540,0
20231122,153900,174809730,5540,5540,5540,5540,0
20231122,153800,174809730,5540,5540,5540,5540,0
20231122,153700,174809730,5540,5540,5540,5540,0
20231122,153600,174809730,5540,5540,5540,5540,0
20231122,153500,174809730,5540,5540,5540,5540,0
20231122,153400,174809730,5540,5540,5540,5540,0
20231122,153300,174809730,5540,5540,5540,5540,0
20231122,153200,174809730,5540,5540,5540,5540,0
20231122,153100,174809730,5540,5540,5540,5540,0
20231122,153000,174809730,5540,5540,5540,5540,1584
20231122,152900,166034370,5580,5580,5580,5580,0
20231122,152800,166034370,5580,5580,5580,5580,0
20231122,152700,166034370,5580,5580,5580,5580,0
20231122,152600,166034370,5580,5580,5580,5580,0
20231122,152500,166034370,5580,5580,5580,5580,0
20231122,152400,166034370,5580,5580,5580,5580,0
20231122,152300,166034370,5580,5580,5580,5580,0
20231122,152200,166034370,5580,5580,5580,5580,0
20231122,152100,166034370,5580,5580,5580,5580,0
20231122,152000,166034370,5580,5580,5580,5580,0
20231122,151900,166034370,5580,5560,5580,5560,31
20231122,151800,165861990,5560,5560,5560,5560,2
20231122,151700,165850870,5560,5560,5560,5560,68
20231122,151600,165472790,5590,5590,5590,5590,2
20231122,151500,165461610,5580,5570,5590,5570,23
20231122,151400,165333360,5560,5560,5560,5560,35
20231122,151300,165138760,5560,5560,5560,5560,0
20231122,151200,165138760,5560,5560,5560,5560,0
20231122,151100,165138760,5560,5560,5560,5560,0
20231122,151000,165138760,5560,5560,5560,5560,1
20231122,150900,165133200,5550,5550,5550,5550,64
20231122,150800,164778000,5550,5550,5550,5550,1055
20231122,150700,158922750,5550,5550,5550,5550,0
20231122,150600,158922750,5550,5550,5550,5550,228
20231122,150500,157657350,5560,5560,5560,5560,0
20231122,150400,157657350,5560,5560,5560,5560,0
20231122,150300,157657350,5560,5560,5560,5560,1
20231122,150200,157651790,5550,5550,5550,5550,7
20231122,150100,157612940,5560,5540,5560,5540,195
20231122,150000,156530690,5550,5550,5550,5550,160
20231122,145900,155642690,5560,5560,5560,5560,0
20231122,145800,155642690,5560,5560,5560,5560,0
20231122,145700,155642690,5560,5560,5560,5560,0
20231122,145600,155642690,5560,5560,5560,5560,0
20231122,145500,155642690,5560,5550,5560,5550,613
20231122,145400,152240530,5540,5540,5540,5540,100
20231122,145300,151686530,5550,5550,5550,5550,1
20231122,145200,151680980,5540,5540,5540,5540,10
20231122,145100,151625580,5550,5540,5550,5540,346
20231122,145000,149708280,5540,5540,5540,5540,2
20231122,144900,149697200,5550,5550,5550,5550,0
20231122,144800,149697200,5550,5550,5550,5550,0
20231122,144700,149697200,5550,5550,5550,5550,0
20231122,144600,149697200,5550,5550,5550,5550,0
20231122,144500,149697200,5550,5560,5560,5550,197
20231122,144400,148603840,5550,5550,5550,5550,0
20231122,144300,148603840,5550,5550,5550,5550,128
20231122,144200,147893440,5570,5570,5570,5570,0
20231122,144100,147893440,5570,5570,5570,5570,0
20231122,144000,147893440,5570,5570,5570,5570,0
20231122,143900,147893440,5570,5570,5570,5570,0
20231122,143800,147893440,5570,5560,5570,5560,21
20231122,143700,147776670,5560,5560,5560,5560,0
20231122,143600,147776670,5560,5560,5560,5560,0
20231122,143500,147776670,5560,5570,5570,5560,162
20231122,143400,146875330,5570,5570,5570,5570,0
20231122,143300,146875330,5570,5570,5570,5570,0
20231122,143200,146875330,5570,5570,5570,5570,0
20231122,143100,146875330,5570,5570,5570,5570,0
20231122,143000,146875330,5570,5570,5570,5570,0
20231122,142900,146875330,5570,5570,5570,5570,1
20231122,142800,146869760,5560,5560,5560,5560,304
20231122,142700,145179520,5570,5570,5570,5570,1041
20231122,142600,139381150,5570,5570,5570,5570,10
20231122,142500,139325450,5570,5570,5570,5570,0
20231122,142400,139325450,5570,5570,5570,5570,0
20231122,142300,139325450,5570,5570,5570,5570,1
20231122,142200,139319880,5570,5570,5570,5570,78
20231122,142100,138885420,5580,5580,5580,5580,17
20231122,142000,138790560,5580,5580,5580,5580,0
20231122,141900,138790560,5580,5580,5580,5580,10
20231122,141800,138734760,5580,5580,5580,5580,0
20231122,141700,138734760,5580,5580,5580,5580,1
20231122,141600,138729180,5580,5580,5580,5580,0
20231122,141500,138729180,5580,5580,5580,5580,0
20231122,141400,138729180,5580,5580,5580,5580,0
20231122,141300,138729180,5580,5580,5580,5580,85
20231122,141200,138254880,5600,5600,5600,5600,0
20231122,141100,138254880,5600,5600,5600,5600,0
20231122,141000,138254880,5600,5600,5600,5600,0
20231122,140900,138254880,5600,5600,5600,5600,0
20231122,140800,138254880,5600,5600,5600,5600,0
20231122,140700,138254880,5600,5600,5600,5600,0
20231122,140600,138254880,5600,5600,5600,5600,0
20231122,140500,138254880,5600,5600,5600,5600,1
20231122,140400,138249280,5600,5600,5600,5600,6
20231122,140300,138215680,5600,5600,5600,5600,0
20231122,140200,138215680,5600,5600,5600,5600,0
20231122,140100,138215680,5600,5600,5600,5600,0
20231122,140000,138215680,5600,5600,5600,5600,0
20231122,135900,138215680,5600,5600,5600,5600,0
20231122,135800,138215680,5600,5600,5600,5600,0
20231122,135700,138215680,5600,5600,5600,5600,0
20231122,135600,138215680,5600,5600,5600,5600,0
20231122,135500,138215680,5600,5600,5600,5600,0
20231122,135400,138215680,5600,5600,5600,5600,0
20231122,135300,138215680,5600,5600,5600,5600,0
20231122,135200,138215680,5600,5580,5600,5580,3
20231122,135100,138198900,5600,5600,5600,5600,0
20231122,135000,138198900,5600,5600,5600,5600,0
20231122,134900,138198900,5600,5600,5600,5600,0
20231122,134800,138198900,5600,5600,5600,5600,0
20231122,134700,138198900,5600,5600,5600,5600,0
20231122,134600,138198900,5600,5600,5600,5600,0
20231122,134500,138198900,5600,5600,5600,5600,0
20231122,134400,138198900,5600,5600,5600,5600,0
20231122,134300,138198900,5600,5600,5600,5600,0
20231122,134200,138198900,5600,5600,5600,5600,0
20231122,134100,138198900,5600,5600,5600,5600,0
20231122,134000,138198900,5600,5600,5600,5600,400
20231122,133900,135958900,5600,5600,5600,5600,0
20231122,133800,135958900,5600,5600,5600,5600,1
20231122,133700,135953300,5590,5590,5590,5590,400
20231122,133600,133717300,5590,5590,5590,5590,0
20231122,133500,133717300,5590,5590,5590,5590,0
20231122,133400,133717300,5590,5590,5590,5590,0
20231122,133300,133717300,5590,5590,5590,5590,0
20231122,133200,133717300,5590,5590,5590,5590,0
20231122,133100,133717300,5590,5590,5590,5590,1
20231122,133000,133711710,5580,5580,5580,5580,0
20231122,132900,133711710,5580,5580,5580,5580,0
20231122,132800,133711710,5580,5580,5580,5580,0
20231122,132700,133711710,5580,5580,5580,5580,97
20231122,132600,133170450,5580,5580,5580,5580,0
20231122,132500,133170450,5580,5580,5580,5580,0
20231122,132400,133170450,5580,5580,5580,5580,10
20231122,132300,133114650,5580,5580,5580,5580,21
20231122,132200,132997470,5580,5580,5580,5580,0
20231122,132100,132997470,5580,5580,5580,5580,0
20231122,132000,132997470,5580,5580,5580,5580,100
20231122,131900,132439470,5580,5580,5580,5580,79
20231122,131800,131998650,5580,5580,5580,5580,0
20231122,131700,131998650,5580,5580,5580,5580,0
20231122,131600,131998650,5580,5580,5580,5580,0
20231122,131500,131998650,5580,5580,5580,5580,316
20231122,131400,130235370,5550,5560,5560,5550,707
20231122,131300,126310490,5580,5580,5580,5580,0
20231122,131200,126310490,5580,5580,5580,5580,0
20231122,131100,126310490,5580,5580,5580,5580,0
20231122,131000,126310490,5580,5580,5580,5580,0
20231122,130900,126310490,5580,5580,5580,5580,0
20231122,130800,126310490,5580,5580,5580,5580,10
20231122,130700,126254690,5580,5580,5580,5580,0
20231122,130600,126254690,5580,5580,5580,5580,0
20231122,130500,126254690,5580,5580,5580,5580,0
20231122,130400,126254690,5580,5570,5580,5570,11
20231122,130300,126193410,5580,5580,5580,5580,0
20231122,130200,126193410,5580,5580,5580,5580,0
20231122,130100,126193410,5580,5580,5590,5580,3
20231122,130000,126176660,5570,5570,5570,5570,0
20231122,125900,126176660,5570,5570,5570,5570,12
20231122,125800,126109820,5590,5590,5590,5590,6
20231122,125700,126076280,5600,5600,5600,5600,0
20231122,125600,126076280,5600,5600,5600,5600,5
20231122,125500,126048280,5600,5600,5600,5600,0
20231122,125400,126048280,5600,5600,5600,5600,0
20231122,125300,126048280,5600,5600,5600,5600,0
20231122,125200,126048280,5600,5600,5600,5600,1
20231122,125100,126042680,5570,5570,5570,5570,0
20231122,125000,126042680,5570,5600,5600,5570,512
20231122,124900,123190480,5600,5600,5600,5600,1
20231122,124800,123184880,5570,5570,5570,5570,0
20231122,124700,123184880,5570,5570,5570,5570,0
20231122,124600,123184880,5570,5570,5570,5570,0
20231122,124500,123184880,5570,5570,5570,5570,0
20231122,124400,123184880,5570,5570,5570,5570,100
20231122,124300,122627880,5610,5590,5610,5590,3
20231122,124200,122611080,5570,5570,5570,5570,1
20231122,124100,122605510,5600,5600,5600,5600,0
20231122,124000,122605510,5600,5600,5600,5600,0
20231122,123900,122605510,5600,5600,5600,5600,0
20231122,123800,122605510,5600,5600,5600,5600,209
20231122,123700,121435110,5600,5580,5600,5580,226
20231122,123600,120173020,5580,5580,5580,5580,245
20231122,123500,118805920,5580,5580,5580,5580,0
20231122,123400,118805920,5580,5580,5580,5580,0
20231122,123300,118805920,5580,5580,5580,5580,6
20231122,123200,118772440,5580,5580,5580,5580,0
20231122,123100,118772440,5580,5570,5580,5550,106
20231122,123000,118181490,5570,5570,5570,5570,0
20231122,122900,118181490,5570,5570,5570,5570,0
20231122,122800,118181490,5570,5570,5570,5570,0
20231122,122700,118181490,5570,5570,5570,5570,0
20231122,122600,118181490,5570,5570,5570,5570,92
20231122,122500,117669050,5570,5570,5570,5570,6
20231122,122400,117635630,5550,5550,5550,5550,5
20231122,122300,117607880,5570,5570,5570,5570,0
20231122,122200,117607880,5570,5570,5570,5570,0
20231122,122100,117607880,5570,5570,5570,5570,0
20231122,122000,117607880,5570,5570,5570,5570,0
20231122,121900,117607880,5570,5560,5570,5560,101
20231122,121800,117046310,5560,5560,5560,5560,0
20231122,121700,117046310,5560,5560,5560,5560,0
20231122,121600,117046310,5560,5560,5560,5560,0
20231122,121500,117046310,5560,5550,5560,5550,3
20231122,121400,117029650,5540,5540,5540,5540,0
20231122,121300,117029650,5540,5550,5550,5540,600
20231122,121200,113701490,5570,5560,5570,5560,244
20231122,121100,112344840,5560,5560,5560,5560,33
20231122,121000,112161360,5570,5570,5570,5570,0
20231122,120900,112161360,5570,5570,5570,5570,0
20231122,120800,112161360,5570,5570,5570,5570,687
20231122,120700,108334770,5590,5590,5590,5590,0
20231122,120600,108334770,5590,5590,5590,5590,0
20231122,120500,108334770,5590,5590,5590,5590,0
20231122,120400,108334770,5590,5590,5590,5590,0
20231122,120300,108334770,5590,5590,5590,5590,0
20231122,120200,108334770,5590,5590,5590,5590,0
20231122,120100,108334770,5590,5590,5590,5590,10
20231122,120000,108278870,5590,5590,5590,5590,0
20231122,115900,108278870,5590,5590,5590,5590,0
20231122,115800,108278870,5590,5590,5590,5590,0
20231122,115700,108278870,5590,5590,5590,5590,3
20231122,115600,108262100,5590,5590,5590,5590,0
20231122,115500,108262100,5590,5590,5590,5590,0
20231122,115400,108262100,5590,5590,5590,5590,0
20231122,115300,108262100,5590,5590,5590,5590,0
20231122,115200,108262100,5590,5590,5590,5590,0
20231122,115100,108262100,5590,5570,5590,5570,21
20231122,115000,108145110,5570,5570,5570,5570,3
20231122,114900,108128400,5590,5590,5590,5590,0
20231122,114800,108128400,5590,5590,5590,5590,0
20231122,114700,108128400,5590,5590,5590,5590,18
20231122,114600,108027780,5590,5590,5590,5590,0
20231122,114500,108027780,5590,5590,5590,5590,0
20231122,114400,108027780,5590,5590,5590,5590,0
20231122,114300,108027780,5590,5590,5590,5590,0
20231122,114200,108027780,5590,5590,5590,5590,0
20231122,114100,108027780,5590,5590,5590,5590,0
20231122,114000,108027780,5590,5590,5590,5590,1
20231122,113900,108022190,5580,5580,5580,5580,501
20231122,113800,105226610,5580,5570,5580,5560,29
20231122,113700,105065240,5560,5560,5560,5560,0
20231122,113600,105065240,5560,5560,5560,5560,517
20231122,113500,102190720,5560,5580,5580,5560,60
20231122,113400,101857000,5560,5560,5560,5560,0
20231122,113300,101857000,5560,5560,5560,5560,1
20231122,113200,101851440,5560,5560,5560,5560,0
20231122,113100,101851440,5560,5560,5560,5560,116
20231122,113000,101206480,5590,5590,5590,5590,0
20231122,112900,101206480,5590,5590,5590,5590,0
20231122,112800,101206480,5590,5590,5590,5590,0
20231122,112700,101206480,5590,5590,5590,5590,0
20231122,112600,101206480,5590,5590,5590,5590,1
20231122,112500,101200890,5560,5590,5590,5560,13
20231122,112400,101128280,5590,5560,5590,5560,7
20231122,112300,101089330,5590,5590,5590,5590,0
20231122,112200,101089330,5590,5590,5590,5590,8
20231122,112100,101044610,5590,5590,5590,5590,1
20231122,112000,101039020,5560,5570,5590,5560,70
20231122,111900,100649700,5570,5570,5570,5570,578
20231122,111800,97430240,5600,5600,5600,5600,0
20231122,111700,97430240,5600,5600,5600,5600,0
20231122,111600,97430240,5600,5600,5600,5600,0
20231122,111500,97430240,5600,5600,5600,5600,0
20231122,111400,97430240,5600,5600,5600,5600,15
20231122,111300,97346240,5600,5600,5600,5600,0
20231122,111200,97346240,5600,5600,5600,5600,0
20231122,111100,97346240,5600,5600,5600,5600,1
20231122,111000,97340640,5580,5580,5580,5580,0
20231122,110900,97340640,5580,5600,5600,5580,13
20231122,110800,97267900,5600,5600,5600,5600,0
20231122,110700,97267900,5600,5600,5600,5600,0
20231122,110600,97267900,5600,5600,5600,5600,0
20231122,110500,97267900,5600,5590,5600,5570,523
20231122,110400,94344470,5600,5600,5600,5600,1
20231122,110300,94338870,5580,5580,5580,5580,32
20231122,110200,94160310,5600,5600,5600,5600,0
20231122,110100,94160310,5600,5600,5600,5600,0
20231122,110000,94160310,5600,5600,5600,5600,0
20231122,105900,94160310,5600,5590,5600,5590,452
20231122,105800,91633620,5600,5600,5600,5600,0
20231122,105700,91633620,5600,5600,5600,5600,0
20231122,105600,91633620,5600,5600,5600,5600,0
20231122,105500,91633620,5600,5580,5600,5580,2
20231122,105400,91622440,5600,5600,5600,5600,0
20231122,105300,91622440,5600,5600,5600,5600,0
20231122,105200,91622440,5600,5580,5600,5580,14
20231122,105100,91544140,5580,5580,5580,5580,5
20231122,105000,91516240,5600,5600,5600,5600,0
20231122,104900,91516240,5600,5600,5600,5600,0
20231122,104800,91516240,5600,5600,5600,5600,0
20231122,104700,91516240,5600,5600,5600,5600,0
20231122,104600,91516240,5600,5600,5600,5600,0
20231122,104500,91516240,5600,5600,5600,5600,0
20231122,104400,91516240,5600,5600,5600,5600,0
20231122,104300,91516240,5600,5600,5600,5600,1
20231122,104200,91510640,5590,5600,5600,5590,1619
20231122,104100,82444530,5610,5610,5610,5610,0
20231122,104000,82444530,5610,5610,5610,5610,0
20231122,103900,82444530,5610,5600,5610,5600,161
20231122,103800,81542920,5610,5610,5610,5610,1
20231122,103700,81537310,5600,5600,5600,5600,1000
20231122,103600,75937310,5610,5610,5610,5610,60
20231122,103500,75600710,5620,5620,5620,5620,0
20231122,103400,75600710,5620,5620,5620,5620,0
20231122,103300,75600710,5620,5620,5620,5620,0
20231122,103200,75600710,5620,5620,5620,5620,0
20231122,103100,75600710,5620,5620,5620,5620,0
20231122,103000,75600710,5620,5620,5620,5620,0
20231122,102900,75600710,5620,5620,5620,5620,0
20231122,102800,75600710,5620,5620,5620,5620,0
20231122,102700,75600710,5620,5610,5620,5610,301
20231122,102600,73912090,5610,5610,5610,5610,0
20231122,102500,73912090,5610,5610,5610,5610,0
20231122,102400,73912090,5610,5610,5610,5610,0
20231122,102300,73912090,5610,5610,5610,5610,0
20231122,102200,73912090,5610,5600,5620,5600,303
20231122,102100,72215250,5610,5610,5610,5610,50
20231122,102000,71934750,5610,5610,5610,5610,0
20231122,101900,71934750,5610,5610,5610,5610,30
20231122,101800,71766450,5620,5620,5620,5620,0
20231122,101700,71766450,5620,5620,5620,5620,0
20231122,101600,71766450,5620,5620,5620,5620,0
20231122,101500,71766450,5620,5620,5620,5620,0
20231122,101400,71766450,5620,5620,5620,5620,0
20231122,101300,71766450,5620,5620,5620,5620,0
20231122,101200,71766450,5620,5620,5620,5620,0
20231122,101100,71766450,5620,5620,5620,5620,131
20231122,101000,71030230,5620,5620,5620,5620,0
20231122,100900,71030230,5620,5620,5620,5620,0
20231122,100800,71030230,5620,5620,5620,5620,0
20231122,100700,71030230,5620,5620,5620,5620,0
20231122,100600,71030230,5620,5620,5620,5620,141
20231122,100500,70237810,5630,5620,5630,5620,91
20231122,100400,69726380,5620,5620,5620,5620,0
20231122,100300,69726380,5620,5620,5620,5620,1
20231122,100200,69720760,5600,5620,5620,5600,189
20231122,100100,68662340,5620,5620,5620,5620,0
20231122,100000,68662340,5620,5620,5620,5620,20
20231122,095900,68549940,5620,5620,5620,5620,1
20231122,095800,68544320,5600,5600,5600,5600,0
20231122,095700,68544320,5600,5600,5600,5600,5
20231122,095600,68516320,5620,5620,5620,5620,0
20231122,095500,68516320,5620,5620,5620,5620,0
20231122,095400,68516320,5620,5620,5620,5620,0
20231122,095300,68516320,5620,5620,5620,5620,0
20231122,095200,68516320,5620,5610,5620,5600,505
20231122,095100,65688200,5620,5620,5620,5620,0
20231122,095000,65688200,5620,5600,5620,5600,19
20231122,094900,65581780,5610,5620,5620,5610,1414
20231122,094800,57649070,5620,5630,5630,5620,178
20231122,094700,56648700,5610,5610,5610,5610,0
20231122,094600,56648700,5610,5610,5610,5610,0
20231122,094500,56648700,5610,5610,5610,5610,0
20231122,094400,56648700,5610,5610,5610,5610,0
20231122,094300,56648700,5610,5610,5610,5610,0
20231122,094200,56648700,5610,5610,5610,5610,0
20231122,094100,56648700,5610,5610,5610,5610,25
20231122,094000,56508450,5620,5620,5630,5620,36
20231122,093900,56306120,5630,5630,5630,5630,2
20231122,093800,56294860,5630,5630,5630,5630,0
20231122,093700,56294860,5630,5620,5630,5610,644
20231122,093600,52678170,5640,5620,5640,5620,16
20231122,093500,52588180,5640,5640,5640,5640,0
20231122,093400,52588180,5640,5640,5640,5640,0
20231122,093300,52588180,5640,5640,5640,5640,181
20231122,093200,51567340,5640,5640,5640,5640,0
20231122,093100,51567340,5640,5640,5640,5640,201
20231122,093000,50433700,5620,5640,5640,5620,187
20231122,092900,49381020,5640,5640,5640,5640,0
20231122,092800,49381020,5640,5640,5640,5640,130
20231122,092700,48647820,5640,5640,5640,5640,0
20231122,092600,48647820,5640,5620,5640,5610,155
20231122,092500,47776380,5630,5630,5630,5630,193
20231122,092400,46689790,5630,5630,5630,5630,7
20231122,092300,46650380,5640,5620,5640,5620,400
20231122,092200,44399500,5630,5630,5630,5630,27
20231122,092100,44247490,5640,5640,5640,5630,78
20231122,092000,43808260,5630,5630,5630,5630,260
20231122,091900,42344460,5630,5630,5630,5630,192
20231122,091800,41263500,5630,5630,5630,5630,0
20231122,091700,41263500,5630,5630,5630,5630,0
20231122,091600,41263500,5630,5630,5630,5630,1
20231122,091500,41257870,5620,5600,5620,5600,269
20231122,091400,39748090,5620,5620,5620,5620,0
20231122,091300,39748090,5620,5560,5620,5560,3892
20231122,091200,18038980,5570,5590,5590,5570,958
20231122,091100,12702720,5600,5600,5600,5600,0
20231122,091000,12702720,5600,5590,5600,5570,224
20231122,090900,11451710,5590,5590,5590,5590,30
20231122,090800,11284010,5590,5590,5590,5590,1
20231122,090700,11278420,5570,5580,5580,5570,450
20231122,090600,8771880,5590,5590,5590,5590,104
20231122,090500,8190520,5630,5600,5630,5600,53
20231122,090400,7893690,5600,5600,5600,5600,959
20231122,090300,2523290,5630,5610,5630,5610,203
20231122,090200,1384430,5610,5610,5610,5610,1
20231122,090100,1378820,5650,5600,5650,5600,128
20231122,090000,661720,5600,5560,5600,5560,118