KissMeData/089980/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194600,758824720,19960,19960,19960,19960,478
20231122,194500,758824720,19960,19960,19960,19960,0
20231122,194400,758824720,19960,19960,19960,19960,0
20231122,194300,758824720,19960,19960,19960,19960,0
20231122,194200,758824720,19960,19960,19960,19960,0
20231122,194100,758824720,19960,19960,19960,19960,0
20231122,194000,758824720,19960,19960,19960,19960,0
20231122,193900,758824720,19960,19960,19960,19960,0
20231122,193800,758824720,19960,19960,19960,19960,0
20231122,193700,758824720,19960,19960,19960,19960,0
20231122,193600,758824720,19960,19960,19960,19960,0
20231122,193500,758824720,19960,19960,19960,19960,0
20231122,193400,758824720,19960,19960,19960,19960,0
20231122,193300,758824720,19960,19960,19960,19960,0
20231122,193200,758824720,19960,19960,19960,19960,0
20231122,193100,758824720,19960,19960,19960,19960,0
20231122,193000,758824720,19960,19960,19960,19960,0
20231122,192900,758824720,19960,19960,19960,19960,0
20231122,192800,758824720,19960,19960,19960,19960,0
20231122,192700,758824720,19960,19960,19960,19960,0
20231122,192600,758824720,19960,19960,19960,19960,0
20231122,192500,758824720,19960,19960,19960,19960,0
20231122,192400,758824720,19960,19960,19960,19960,0
20231122,192300,758824720,19960,19960,19960,19960,0
20231122,192200,758824720,19960,19960,19960,19960,0
20231122,192100,758824720,19960,19960,19960,19960,0
20231122,192000,758824720,19960,19960,19960,19960,0
20231122,191900,758824720,19960,19960,19960,19960,0
20231122,191800,758824720,19960,19960,19960,19960,0
20231122,191700,758824720,19960,19960,19960,19960,0
20231122,191600,758824720,19960,19960,19960,19960,478
20231122,191500,758824720,19960,19960,19960,19960,0
20231122,191400,758824720,19960,19960,19960,19960,0
20231122,191300,758824720,19960,19960,19960,19960,0
20231122,191200,758824720,19960,19960,19960,19960,0
20231122,191100,758824720,19960,19960,19960,19960,0
20231122,191000,758824720,19960,19960,19960,19960,0
20231122,190900,758824720,19960,19960,19960,19960,0
20231122,190800,758824720,19960,19960,19960,19960,0
20231122,190700,758824720,19960,19960,19960,19960,0
20231122,190600,758824720,19960,19960,19960,19960,0
20231122,190500,758824720,19960,19960,19960,19960,0
20231122,190400,758824720,19960,19960,19960,19960,0
20231122,190300,758824720,19960,19960,19960,19960,0
20231122,190200,758824720,19960,19960,19960,19960,0
20231122,190100,758824720,19960,19960,19960,19960,0
20231122,190000,758824720,19960,19960,19960,19960,0
20231122,185900,758824720,19960,19960,19960,19960,0
20231122,185800,758824720,19960,19960,19960,19960,0
20231122,185700,758824720,19960,19960,19960,19960,0
20231122,185600,758824720,19960,19960,19960,19960,0
20231122,185500,758824720,19960,19960,19960,19960,0
20231122,185400,758824720,19960,19960,19960,19960,0
20231122,185300,758824720,19960,19960,19960,19960,0
20231122,185200,758824720,19960,19960,19960,19960,0
20231122,185100,758824720,19960,19960,19960,19960,0
20231122,185000,758824720,19960,19960,19960,19960,0
20231122,184900,758824720,19960,19960,19960,19960,0
20231122,184800,758824720,19960,19960,19960,19960,0
20231122,184700,758824720,19960,19960,19960,19960,0
20231122,184600,758824720,19960,19960,19960,19960,478
20231122,184500,758824720,19960,19960,19960,19960,0
20231122,184400,758824720,19960,19960,19960,19960,0
20231122,184300,758824720,19960,19960,19960,19960,0
20231122,184200,758824720,19960,19960,19960,19960,0
20231122,184100,758824720,19960,19960,19960,19960,0
20231122,184000,758824720,19960,19960,19960,19960,0
20231122,183900,758824720,19960,19960,19960,19960,0
20231122,183800,758824720,19960,19960,19960,19960,0
20231122,183700,758824720,19960,19960,19960,19960,0
20231122,183600,758824720,19960,19960,19960,19960,0
20231122,183500,758824720,19960,19960,19960,19960,0
20231122,183400,758824720,19960,19960,19960,19960,0
20231122,183300,758824720,19960,19960,19960,19960,0
20231122,183200,758824720,19960,19960,19960,19960,0
20231122,183100,758824720,19960,19960,19960,19960,0
20231122,183000,758824720,19960,19960,19960,19960,0
20231122,182900,758824720,19960,19960,19960,19960,0
20231122,182800,758824720,19960,19960,19960,19960,0
20231122,182700,758824720,19960,19960,19960,19960,0
20231122,182600,758824720,19960,19960,19960,19960,0
20231122,182500,758824720,19960,19960,19960,19960,0
20231122,182400,758824720,19960,19960,19960,19960,0
20231122,182300,758824720,19960,19960,19960,19960,0
20231122,182200,758824720,19960,19960,19960,19960,0
20231122,182100,758824720,19960,19960,19960,19960,0
20231122,182000,758824720,19960,19960,19960,19960,0
20231122,181900,758824720,19960,19960,19960,19960,0
20231122,181800,758824720,19960,19960,19960,19960,0
20231122,181700,758824720,19960,19960,19960,19960,0
20231122,181600,758824720,19960,19960,19960,19960,478
20231122,181500,758824720,19960,19960,19960,19960,0
20231122,181400,758824720,19960,19960,19960,19960,0
20231122,181300,758824720,19960,19960,19960,19960,0
20231122,181200,758824720,19960,19960,19960,19960,0
20231122,181100,758824720,19960,19960,19960,19960,0
20231122,181000,758824720,19960,19960,19960,19960,0
20231122,180900,758824720,19960,19960,19960,19960,0
20231122,180800,758824720,19960,19960,19960,19960,0
20231122,180700,758824720,19960,19960,19960,19960,0
20231122,180600,758824720,19960,19960,19960,19960,0
20231122,180500,758824720,19960,19960,19960,19960,0
20231122,180400,758824720,19960,19960,19960,19960,0
20231122,180300,758824720,19960,19960,19960,19960,0
20231122,180200,758824720,19960,19960,19960,19960,0
20231122,180100,758824720,19960,19960,19960,19960,0
20231122,180000,758824720,19960,19960,19960,19960,0
20231122,175900,758824720,19960,19960,19960,19960,0
20231122,175800,758824720,19960,19960,19960,19960,0
20231122,175700,758824720,19960,19960,19960,19960,0
20231122,175600,758824720,19960,19960,19960,19960,0
20231122,175500,758824720,19960,19960,19960,19960,0
20231122,175400,758824720,19960,19960,19960,19960,0
20231122,175300,758824720,19960,19960,19960,19960,0
20231122,175200,758824720,19960,19960,19960,19960,0
20231122,175100,758824720,19960,19960,19960,19960,0
20231122,175000,758824720,19960,19960,19960,19960,0
20231122,174900,758824720,19960,19960,19960,19960,0
20231122,174800,758824720,19960,19960,19960,19960,0
20231122,174700,758824720,19960,19960,19960,19960,0
20231122,174600,758824720,19960,19960,19960,19960,478
20231122,174500,758824720,19960,19960,19960,19960,0
20231122,174400,758824720,19960,19960,19960,19960,0
20231122,174300,758824720,19960,19960,19960,19960,0
20231122,174200,758824720,19960,19960,19960,19960,0
20231122,174100,758824720,19960,19960,19960,19960,0
20231122,174000,758824720,19960,19960,19960,19960,0
20231122,173900,758824720,19960,19960,19960,19960,0
20231122,173800,758824720,19960,19960,19960,19960,0
20231122,173700,758824720,19960,19960,19960,19960,0
20231122,173600,758824720,19960,19960,19960,19960,0
20231122,173500,758824720,19960,19960,19960,19960,0
20231122,173400,758824720,19960,19960,19960,19960,0
20231122,173300,758824720,19960,19960,19960,19960,0
20231122,173200,758824720,19960,19960,19960,19960,0
20231122,173100,758824720,19960,19960,19960,19960,0
20231122,173000,758824720,19960,19960,19960,19960,0
20231122,172900,758824720,19960,19960,19960,19960,0
20231122,172800,758824720,19960,19960,19960,19960,0
20231122,172700,758824720,19960,19960,19960,19960,0
20231122,172600,758824720,19960,19960,19960,19960,0
20231122,172500,758824720,19960,19960,19960,19960,0
20231122,172400,758824720,19960,19960,19960,19960,0
20231122,172300,758824720,19960,19960,19960,19960,0
20231122,172200,758824720,19960,19960,19960,19960,0
20231122,172100,758824720,19960,19960,19960,19960,0
20231122,172000,758824720,19960,19960,19960,19960,0
20231122,171900,758824720,19960,19960,19960,19960,0
20231122,171800,758824720,19960,19960,19960,19960,0
20231122,171700,758824720,19960,19960,19960,19960,0
20231122,171600,758824720,19960,19960,19960,19960,478
20231122,171500,758824720,19960,19960,19960,19960,0
20231122,171400,758824720,19960,19960,19960,19960,0
20231122,171300,758824720,19960,19960,19960,19960,0
20231122,171200,758824720,19960,19960,19960,19960,0
20231122,171100,758824720,19960,19960,19960,19960,0
20231122,171000,758824720,19960,19960,19960,19960,0
20231122,170900,758824720,19960,19960,19960,19960,0
20231122,170800,758824720,19960,19960,19960,19960,0
20231122,170700,758824720,19960,19960,19960,19960,0
20231122,170600,758824720,19960,19960,19960,19960,0
20231122,170500,758824720,19960,19960,19960,19960,0
20231122,170400,758824720,19960,19960,19960,19960,0
20231122,170300,758824720,19960,19960,19960,19960,0
20231122,170200,758824720,19960,19960,19960,19960,0
20231122,170100,758824720,19960,19960,19960,19960,0
20231122,170000,758824720,19960,19960,19960,19960,0
20231122,165900,758824720,19960,19960,19960,19960,0
20231122,165800,758824720,19960,19960,19960,19960,0
20231122,165700,758824720,19960,19960,19960,19960,0
20231122,165600,758824720,19960,19960,19960,19960,0
20231122,165500,758824720,19960,19960,19960,19960,0
20231122,165400,758824720,19960,19960,19960,19960,0
20231122,165300,758824720,19960,19960,19960,19960,0
20231122,165200,758824720,19960,19960,19960,19960,0
20231122,165100,758824720,19960,19960,19960,19960,0
20231122,165000,758824720,19960,19960,19960,19960,0
20231122,164900,758824720,19960,19960,19960,19960,0
20231122,164800,758824720,19960,19960,19960,19960,0
20231122,164700,758824720,19960,19960,19960,19960,0
20231122,164600,758824720,19960,19960,19960,19960,478
20231122,164500,758824720,19960,19960,19960,19960,0
20231122,164400,758824720,19960,19960,19960,19960,0
20231122,164300,758824720,19960,19960,19960,19960,0
20231122,164200,758824720,19960,19960,19960,19960,0
20231122,164100,758824720,19960,19960,19960,19960,0
20231122,164000,758824720,19960,19960,19960,19960,0
20231122,163900,758824720,19960,19960,19960,19960,0
20231122,163800,758824720,19960,19960,19960,19960,0
20231122,163700,758824720,19960,19960,19960,19960,0
20231122,163600,758824720,19960,19960,19960,19960,0
20231122,163500,758824720,19960,19960,19960,19960,0
20231122,163400,758824720,19960,19960,19960,19960,0
20231122,163300,758824720,19960,19960,19960,19960,0
20231122,163200,758824720,19960,19960,19960,19960,0
20231122,163100,758824720,19960,19960,19960,19960,0
20231122,163000,758824720,19960,19960,19960,19960,0
20231122,162900,758824720,19960,19960,19960,19960,0
20231122,162800,758824720,19960,19960,19960,19960,0
20231122,162700,758824720,19960,19960,19960,19960,0
20231122,162600,758824720,19960,19960,19960,19960,0
20231122,162500,758824720,19960,19960,19960,19960,0
20231122,162400,758824720,19960,19960,19960,19960,0
20231122,162300,758824720,19960,19960,19960,19960,0
20231122,162200,758824720,19960,19960,19960,19960,0
20231122,162100,758824720,19960,19960,19960,19960,0
20231122,162000,758824720,19960,19960,19960,19960,0
20231122,161900,758824720,19960,19960,19960,19960,0
20231122,161800,758824720,19960,19960,19960,19960,0
20231122,161700,758824720,19960,19960,19960,19960,0
20231122,161600,758824720,19960,19960,19960,19960,478
20231122,161500,758824720,19960,19960,19960,19960,0
20231122,161400,758824720,19960,19960,19960,19960,0
20231122,161300,758824720,19960,19960,19960,19960,0
20231122,161200,758824720,19960,19960,19960,19960,0
20231122,161100,758824720,19960,19960,19960,19960,0
20231122,161000,758824720,19960,19960,19960,19960,0
20231122,160900,758824720,19960,19960,19960,19960,0
20231122,160800,758824720,19960,19960,19960,19960,0
20231122,160700,758824720,19960,19960,19960,19960,0
20231122,160600,758824720,19960,19960,19960,19960,0
20231122,160500,758824720,19960,19960,19960,19960,0
20231122,160400,758824720,19960,19960,19960,19960,0
20231122,160300,758824720,19960,19960,19960,19960,0
20231122,160200,758824720,19960,19960,19960,19960,0
20231122,160100,758824720,19960,19960,19960,19960,0
20231122,160000,758824720,19960,19960,19960,19960,0
20231122,155900,758824720,19960,19960,19960,19960,0
20231122,155800,758824720,19960,19960,19960,19960,0
20231122,155700,758824720,19960,19960,19960,19960,0
20231122,155600,758824720,19960,19960,19960,19960,0
20231122,155500,758824720,19960,19960,19960,19960,0
20231122,155400,758824720,19960,19960,19960,19960,0
20231122,155300,758824720,19960,19960,19960,19960,0
20231122,155200,758824720,19960,19960,19960,19960,0
20231122,155100,758824720,19960,19960,19960,19960,0
20231122,155000,758824720,19960,19960,19960,19960,0
20231122,154900,758824720,19960,19960,19960,19960,0
20231122,154800,758824720,19960,19960,19960,19960,0
20231122,154700,758824720,19960,19960,19960,19960,0
20231122,154600,758824720,19960,19960,19960,19960,478
20231122,154500,758824720,19960,19960,19960,19960,0
20231122,154400,758824720,19960,19960,19960,19960,0
20231122,154300,758824720,19960,19960,19960,19960,0
20231122,154200,758824720,19960,19960,19960,19960,0
20231122,154100,758824720,19960,19960,19960,19960,0
20231122,154000,758824720,19960,19960,19960,19960,0
20231122,153900,758824720,19960,19960,19960,19960,0
20231122,153800,758824720,19960,19960,19960,19960,0
20231122,153700,758824720,19960,19960,19960,19960,0
20231122,153600,758824720,19960,19960,19960,19960,0
20231122,153500,758824720,19960,19960,19960,19960,0
20231122,153400,758824720,19960,19960,19960,19960,0
20231122,153300,758824720,19960,19960,19960,19960,0
20231122,153200,758824720,19960,19960,19960,19960,0
20231122,153100,758824720,19960,19960,19960,19960,0
20231122,153000,758824720,19960,19960,19960,19960,478
20231122,152900,749283840,19850,19850,19850,19850,0
20231122,152800,749283840,19850,19850,19850,19850,0
20231122,152700,749283840,19850,19850,19850,19850,0
20231122,152600,749283840,19850,19850,19850,19850,0
20231122,152500,749283840,19850,19850,19850,19850,0
20231122,152400,749283840,19850,19850,19850,19850,0
20231122,152300,749283840,19850,19850,19850,19850,0
20231122,152200,749283840,19850,19850,19850,19850,0
20231122,152100,749283840,19850,19850,19850,19850,0
20231122,152000,749283840,19850,19850,19850,19850,0
20231122,151900,749283840,19850,19860,19860,19830,97
20231122,151800,747358810,19830,19870,19870,19830,313
20231122,151700,741148020,19870,19840,19870,19840,381
20231122,151600,733584670,19830,19860,19860,19830,585
20231122,151500,721977130,19850,19880,19880,19850,81
20231122,151400,720368970,19870,19860,19870,19850,441
20231122,151300,711612370,19850,19860,19860,19840,546
20231122,151200,700776720,19860,19860,19860,19860,160
20231122,151100,697599120,19850,19860,19870,19850,582
20231122,151000,686043280,19860,19860,19870,19860,198
20231122,150900,682110980,19860,19870,19870,19860,110
20231122,150800,679926290,19870,19880,19880,19870,152
20231122,150700,676905980,19880,19870,19890,19870,291
20231122,150600,671122120,19860,19870,19870,19860,310
20231122,150500,664965280,19870,19870,19870,19870,135
20231122,150400,662282830,19890,19890,19890,19890,30
20231122,150300,661686130,19890,19870,19900,19870,394
20231122,150200,653855480,19880,19900,19910,19880,325
20231122,150100,647394250,19900,19920,19920,19900,365
20231122,150000,640129030,19920,19890,19920,19890,326
20231122,145900,633644230,19890,19890,19900,19890,360
20231122,145800,626483190,19880,19900,19900,19880,298
20231122,145700,620558720,19900,19900,19900,19890,696
20231122,145600,606711180,19910,19910,19910,19910,96
20231122,145500,604799820,19910,19920,19920,19910,204
20231122,145400,600738150,19920,19920,19920,19920,51
20231122,145300,599722230,19950,19950,19950,19950,2
20231122,145200,599682330,19970,19970,19970,19970,0
20231122,145100,599682330,19970,19930,19970,19910,384
20231122,145000,592033170,19920,19920,19920,19920,0
20231122,144900,592033170,19920,19920,19920,19920,14
20231122,144800,591754290,19930,19930,19930,19930,20
20231122,144700,591355690,19930,19930,19930,19930,47
20231122,144600,590418980,19950,19950,19950,19950,0
20231122,144500,590418980,19950,19950,19950,19950,0
20231122,144400,590418980,19950,19950,19990,19950,103
20231122,144300,588364070,19930,19930,19930,19930,0
20231122,144200,588364070,19930,19930,19930,19930,0
20231122,144100,588364070,19930,19930,19950,19930,109
20231122,144000,586191300,19940,19940,20000,19940,313
20231122,143900,579945160,19940,19950,19950,19940,54
20231122,143800,578868370,19940,19970,19980,19940,54
20231122,143700,577790490,19980,20050,20050,19960,323
20231122,143600,571339720,20000,20000,20000,20000,1
20231122,143500,571319720,19980,19980,19980,19980,0
20231122,143400,571319720,19980,20050,20150,19980,102
20231122,143300,569271550,20150,19900,20150,19900,500
20231122,143200,559267640,19880,19870,19880,19870,830
20231122,143100,542773250,19860,19900,19900,19860,1059
20231122,143000,521730000,19900,19900,19900,19900,0
20231122,142900,521730000,19900,19900,19900,19900,0
20231122,142800,521730000,19900,19900,19900,19900,0
20231122,142700,521730000,19900,19900,19900,19900,0
20231122,142600,521730000,19900,19900,19900,19900,106
20231122,142500,519620600,19900,19910,19910,19900,15
20231122,142400,519322030,19900,19900,19900,19900,0
20231122,142300,519322030,19900,19900,19900,19890,169
20231122,142200,515959840,19900,19900,19900,19900,1
20231122,142100,515939940,19900,19910,19910,19900,20
20231122,142000,515541770,19920,19920,19920,19920,10
20231122,141900,515342570,19930,19930,19930,19930,0
20231122,141800,515342570,19930,19920,19930,19900,394
20231122,141700,507499270,19920,19920,19920,19920,0
20231122,141600,507499270,19920,19920,19920,19920,0
20231122,141500,507499270,19920,19940,19940,19920,1000
20231122,141400,487576380,19960,19960,19960,19960,8
20231122,141300,487416700,19940,19940,19940,19940,254
20231122,141200,482351940,19940,19940,19940,19940,75
20231122,141100,480856440,19940,19940,19940,19940,1
20231122,141000,480836500,19940,19940,19940,19920,615
20231122,140900,468585000,19960,19960,19960,19960,0
20231122,140800,468585000,19960,19960,19960,19960,0
20231122,140700,468585000,19960,19960,19960,19960,0
20231122,140600,468585000,19960,19920,19960,19920,475
20231122,140500,459108780,19920,19960,19960,19920,2000
20231122,140400,419237740,19970,19970,19970,19970,9
20231122,140300,419058010,19970,19970,19970,19970,0
20231122,140200,419058010,19970,19970,19970,19970,0
20231122,140100,419058010,19970,19960,19970,19960,4
20231122,140000,418978140,19950,19960,19960,19950,9
20231122,135900,418798560,19960,19960,19960,19960,4
20231122,135800,418718720,19960,19960,19960,19960,3
20231122,135700,418658840,19970,19980,19980,19970,17
20231122,135600,418319250,19980,19980,19980,19980,5
20231122,135500,418219350,19970,19970,19970,19970,103
20231122,135400,416162440,19950,19940,19950,19940,211
20231122,135300,411953700,19940,19940,19940,19940,0
20231122,135200,411953700,19940,19930,19940,19930,2
20231122,135100,411913830,19930,19930,19930,19930,2
20231122,135000,411873970,19940,19940,19940,19940,1
20231122,134900,411854030,19930,19940,19940,19930,7
20231122,134800,411714490,19920,19920,19920,19920,0
20231122,134700,411714490,19920,19920,19920,19920,0
20231122,134600,411714490,19920,19920,19920,19920,25
20231122,134500,411216490,19950,19950,19950,19950,4
20231122,134400,411136690,19940,19930,19940,19930,83
20231122,134300,409481700,19930,19930,19930,19930,2
20231122,134200,409441840,19930,19910,19930,19910,3
20231122,134100,409382070,19910,19940,19940,19910,6
20231122,134000,409262520,19940,19940,19940,19940,0
20231122,133900,409262520,19940,19940,19940,19940,0
20231122,133800,409262520,19940,19940,19940,19940,0
20231122,133700,409262520,19940,19950,19950,19940,106
20231122,133600,407148320,19960,19920,19960,19920,1291
20231122,133500,381429600,19910,19900,19910,19900,87
20231122,133400,379698290,19890,19890,19890,19890,0
20231122,133300,379698290,19890,19890,19890,19890,0
20231122,133200,379698290,19890,19890,19890,19890,17
20231122,133100,379360160,19900,19900,19900,19900,1
20231122,133000,379340260,19900,19900,19900,19900,1
20231122,132900,379320360,19900,19900,19900,19900,3
20231122,132800,379260660,19900,19890,19900,19890,29
20231122,132700,378683810,19890,19890,19890,19890,0
20231122,132600,378683810,19890,19890,19890,19890,3
20231122,132500,378624140,19890,19900,19900,19890,11
20231122,132400,378405250,19900,19900,19900,19900,1
20231122,132300,378385350,19900,19900,19900,19900,0
20231122,132200,378385350,19900,19900,19900,19900,44
20231122,132100,377509750,19910,19910,19910,19910,9
20231122,132000,377330560,19920,19920,19920,19920,0
20231122,131900,377330560,19920,19920,19920,19920,0
20231122,131800,377330560,19920,19900,19920,19900,4
20231122,131700,377250940,19910,19910,19910,19910,0
20231122,131600,377250940,19910,19910,19910,19910,3
20231122,131500,377191210,19910,19880,19910,19880,1108
20231122,131400,355162500,19860,19860,19860,19860,0
20231122,131300,355162500,19860,19860,19860,19860,10
20231122,131200,354963900,19860,19860,19860,19860,13
20231122,131100,354705720,19860,19870,19870,19860,15
20231122,131000,354407710,19870,19870,19870,19870,0
20231122,130900,354407710,19870,19870,19870,19870,3
20231122,130800,354348100,19870,19870,19870,19870,44
20231122,130700,353473820,19860,19860,19860,19860,0
20231122,130600,353473820,19860,19860,19860,19860,0
20231122,130500,353473820,19860,19870,19870,19860,18
20231122,130400,353116260,19870,19870,19870,19870,6
20231122,130300,352997040,19860,19860,19860,19860,0
20231122,130200,352997040,19860,19860,19860,19860,20
20231122,130100,352599840,19870,19870,19870,19870,0
20231122,130000,352599840,19870,19870,19870,19870,32
20231122,125900,351964000,19860,19860,19860,19860,0
20231122,125800,351964000,19860,19860,19860,19860,0
20231122,125700,351964000,19860,19860,19860,19860,0
20231122,125600,351964000,19860,19870,19870,19860,30
20231122,125500,351368070,19880,19880,19880,19880,26
20231122,125400,350851190,19890,19890,19890,19890,8
20231122,125300,350692070,19890,19890,19890,19890,0
20231122,125200,350692070,19890,19890,19890,19890,3
20231122,125100,350632400,19880,19880,19880,19880,0
20231122,125000,350632400,19880,19880,19880,19880,0
20231122,124900,350632400,19880,19880,19880,19880,3
20231122,124800,350572760,19880,19880,19880,19880,10
20231122,124700,350373960,19880,19880,19880,19880,0
20231122,124600,350373960,19880,19880,19880,19880,1
20231122,124500,350354080,19880,19880,19890,19880,147
20231122,124400,347431530,19890,19890,19890,19890,1
20231122,124300,347411640,19890,19890,19890,19890,2
20231122,124200,347371860,19890,19900,19900,19890,63
20231122,124100,346118760,19900,19900,19900,19900,165
20231122,124000,342835260,19910,19910,19910,19910,10
20231122,123900,342636160,19910,19910,19910,19910,1
20231122,123800,342616250,19910,19910,19910,19910,1
20231122,123700,342596340,19910,19910,19910,19910,40
20231122,123600,341799940,19910,19910,19910,19910,0
20231122,123500,341799940,19910,19910,19910,19910,0
20231122,123400,341799940,19910,19910,19910,19910,0
20231122,123300,341799940,19910,19910,19910,19910,2
20231122,123200,341760120,19920,19920,19920,19920,0
20231122,123100,341760120,19920,19920,19920,19920,0
20231122,123000,341760120,19920,19920,19920,19920,9
20231122,122900,341580840,19920,19900,19920,19900,64
20231122,122800,340306660,19930,19930,19930,19930,0
20231122,122700,340306660,19930,19930,19930,19930,66
20231122,122600,338991280,19930,19930,19930,19930,22
20231122,122500,338552820,19930,19920,19930,19920,100
20231122,122400,336559830,19920,19920,19920,19920,59
20231122,122300,335384550,19920,19910,19920,19910,122
20231122,122200,332955490,19910,19910,19910,19910,5
20231122,122100,332855940,19910,19910,19910,19910,0
20231122,122000,332855940,19910,19910,19910,19910,10
20231122,121900,332656840,19910,19910,19910,19910,0
20231122,121800,332656840,19910,19910,19910,19910,14
20231122,121700,332378100,19910,19910,19910,19910,13
20231122,121600,332119270,19910,19900,19910,19900,113
20231122,121500,329870470,19890,19890,19890,19890,0
20231122,121400,329870470,19890,19890,19890,19890,0
20231122,121300,329870470,19890,19870,19890,19870,130
20231122,121200,327287350,19890,19890,19890,19890,1
20231122,121100,327267460,19870,19870,19870,19870,0
20231122,121000,327267460,19870,19870,19870,19870,25
20231122,120900,326770710,19870,19880,19880,19870,2
20231122,120800,326730960,19880,19870,19880,19870,74
20231122,120700,325260540,19870,19870,19870,19870,58
20231122,120600,324108080,19870,19850,19870,19850,20
20231122,120500,323710790,19860,19840,19860,19840,52
20231122,120400,322678590,19830,19830,19830,19830,13
20231122,120300,322420800,19830,19830,19830,19830,16
20231122,120200,322103520,19830,19830,19830,19830,0
20231122,120100,322103520,19830,19830,19830,19830,20
20231122,120000,321706920,19830,19830,19830,19830,22
20231122,115900,321270660,19830,19830,19830,19810,64
20231122,115800,320002400,19810,19810,19810,19810,0
20231122,115700,320002400,19810,19810,19810,19810,0
20231122,115600,320002400,19810,19810,19810,19810,0
20231122,115500,320002400,19810,19810,19810,19810,1
20231122,115400,319982590,19810,19830,19830,19810,12
20231122,115300,319744810,19840,19810,19840,19810,701
20231122,115200,305857850,19810,19800,19810,19800,19
20231122,115100,305481470,19800,19800,19800,19800,1
20231122,115000,305461670,19800,19800,19810,19800,255
20231122,114900,300412610,19800,19800,19800,19800,0
20231122,114800,300412610,19800,19800,19800,19800,0
20231122,114700,300412610,19800,19770,19800,19770,77
20231122,114600,298888250,19800,19800,19800,19800,0
20231122,114500,298888250,19800,19800,19800,19800,35
20231122,114400,298195250,19790,19790,19790,19790,40
20231122,114300,297403650,19790,19800,19800,19790,55
20231122,114200,296315100,19800,19800,19800,19800,1
20231122,114100,296295300,19800,19790,19800,19790,171
20231122,114000,292910680,19800,19800,19800,19800,0
20231122,113900,292910680,19800,19800,19800,19800,0
20231122,113800,292910680,19800,19800,19800,19800,27
20231122,113700,292376080,19800,19800,19800,19800,0
20231122,113600,292376080,19800,19800,19800,19800,1
20231122,113500,292356280,19800,19800,19800,19800,0
20231122,113400,292356280,19800,19800,19800,19800,31
20231122,113300,291742480,19800,19800,19800,19800,1
20231122,113200,291722680,19770,19810,19810,19770,59
20231122,113100,290555890,19810,19810,19810,19810,1
20231122,113000,290536080,19780,19780,19780,19780,212
20231122,112900,286342720,19780,19780,19780,19780,5
20231122,112800,286243820,19770,19770,19770,19770,109
20231122,112700,284088890,19770,19770,19770,19770,0
20231122,112600,284088890,19770,19770,19770,19770,40
20231122,112500,283298090,19770,19770,19770,19770,0
20231122,112400,283298090,19770,19770,19770,19770,0
20231122,112300,283298090,19770,19770,19770,19770,0
20231122,112200,283298090,19770,19770,19770,19770,26
20231122,112100,282784070,19790,19790,19790,19790,2
20231122,112000,282744490,19790,19790,19790,19790,0
20231122,111900,282744490,19790,19790,19790,19780,99
20231122,111800,280785590,19790,19790,19790,19790,101
20231122,111700,278786800,19780,19780,19780,19780,4
20231122,111600,278707680,19780,19790,19790,19780,87
20231122,111500,276986230,19780,19780,19780,19780,0
20231122,111400,276986230,19780,19780,19780,19780,4
20231122,111300,276907110,19780,19780,19780,19780,41
20231122,111200,276096130,19780,19780,19780,19780,0
20231122,111100,276096130,19780,19780,19780,19780,22
20231122,111000,275660970,19790,19790,19790,19790,0
20231122,110900,275660970,19790,19780,19810,19780,58
20231122,110800,274513010,19780,19780,19780,19780,13
20231122,110700,274255870,19770,19770,19770,19770,15
20231122,110600,273959320,19780,19780,19780,19780,1
20231122,110500,273939540,19780,19780,19780,19780,39
20231122,110400,273168120,19790,19780,19790,19780,283
20231122,110300,267570340,19780,19790,19790,19780,171
20231122,110200,264187620,19790,19790,19790,19790,0
20231122,110100,264187620,19790,19790,19790,19790,0
20231122,110000,264187620,19790,19790,19790,19790,28
20231122,105900,263633500,19820,19820,19820,19820,12
20231122,105800,263395660,19820,19820,19820,19820,2
20231122,105700,263356020,19820,19820,19820,19820,0
20231122,105600,263356020,19820,19810,19820,19800,95
20231122,105500,261474550,19790,19790,19800,19790,118
20231122,105400,259139320,19790,19790,19790,19790,70
20231122,105300,257754020,19790,19790,19790,19790,22
20231122,105200,257318640,19790,19790,19790,19790,0
20231122,105100,257318640,19790,19790,19790,19790,28
20231122,105000,256764520,19790,19790,19790,19790,0
20231122,104900,256764520,19790,19790,19790,19790,20
20231122,104800,256368720,19790,19780,19790,19780,154
20231122,104700,253321070,19780,19780,19780,19780,0
20231122,104600,253321070,19780,19790,19790,19780,10
20231122,104500,253123260,19790,19790,19790,19790,0
20231122,104400,253123260,19790,19790,19790,19790,232
20231122,104300,248531980,19820,19820,19820,19820,1
20231122,104200,248512160,19820,19820,19820,19820,0
20231122,104100,248512160,19820,19820,19820,19820,1
20231122,104000,248492340,19820,19820,19820,19820,27
20231122,103900,247957200,19850,19860,19860,19850,10
20231122,103800,247758690,19860,19860,19860,19860,37
20231122,103700,247023870,19800,19800,19800,19800,0
20231122,103600,247023870,19800,19790,19800,19790,159
20231122,103500,243876490,19790,19790,19790,19790,3
20231122,103400,243817120,19790,19790,19790,19790,50
20231122,103300,242827620,19790,19790,19790,19790,14
20231122,103200,242550560,19790,19780,19790,19770,104
20231122,103100,240493240,19800,19800,19800,19800,0
20231122,103000,240493240,19800,19800,19800,19800,0
20231122,102900,240493240,19800,19780,19800,19780,329
20231122,102800,233984040,19780,19790,19790,19780,10
20231122,102700,233786230,19810,19790,19810,19790,21
20231122,102600,233370240,19780,19760,19780,19760,246
20231122,102500,228504380,19780,19820,19820,19770,454
20231122,102400,219512740,19820,19780,19820,19770,105
20231122,102300,217434900,19770,19770,19770,19770,161
20231122,102200,214251930,19770,19780,19780,19770,131
20231122,102100,211661870,19780,19780,19780,19780,4
20231122,102000,211582750,19780,19800,19800,19780,30
20231122,101900,210989150,19790,19810,19810,19790,68
20231122,101800,209642740,19810,19860,19860,19810,28
20231122,101700,209087830,19830,19820,19830,19820,28
20231122,101600,208532860,19800,19880,19880,19800,162
20231122,101500,205325180,19800,19800,19800,19800,1
20231122,101400,205305380,19780,19780,19780,19780,26
20231122,101300,204791100,19780,19780,19780,19780,12
20231122,101200,204553740,19780,19780,19780,19780,116
20231122,101100,202259260,19770,19780,19780,19770,183
20231122,101000,198640990,19780,19780,19780,19780,157
20231122,100900,195535530,19780,19780,19780,19770,15
20231122,100800,195238940,19770,19770,19770,19770,1
20231122,100700,195219170,19770,19770,19770,19770,51
20231122,100600,194210900,19760,19760,19760,19760,64
20231122,100500,192946260,19750,19750,19750,19750,80
20231122,100400,191366260,19750,19740,19760,19740,71
20231122,100300,189964290,19740,19730,19740,19730,32
20231122,100200,189332650,19740,19740,19740,19730,16
20231122,100100,189016920,19740,19730,19740,19720,282
20231122,100000,183455270,19730,19760,19760,19730,104
20231122,095900,181402750,19750,19740,19760,19730,489
20231122,095800,171751860,19750,19750,19750,19750,1
20231122,095700,171732110,19750,19750,19750,19750,12
20231122,095600,171495110,19750,19750,19750,19750,14
20231122,095500,171218610,19750,19750,19750,19750,113
20231122,095400,168986860,19740,19740,19740,19740,19
20231122,095300,168611800,19750,19760,19760,19740,427
20231122,095200,160179060,19760,19770,19770,19760,84
20231122,095100,158519030,19770,19750,19770,19750,285
20231122,095000,152887360,19750,19760,19760,19750,253
20231122,094900,147889040,19760,19770,19770,19760,20
20231122,094800,147493740,19780,19820,19820,19780,54
20231122,094700,146425460,19770,19770,19770,19770,150
20231122,094600,143459960,19760,19780,19780,19760,21
20231122,094500,143044610,19790,19770,19790,19770,90
20231122,094400,141265190,19770,19770,19770,19770,117
20231122,094300,138952100,19770,19790,19800,19770,383
20231122,094200,131376320,19800,19870,19870,19790,1114
20231122,094100,109290870,19870,19870,19870,19870,0
20231122,094000,109290870,19870,19870,19870,19870,0
20231122,093900,109290870,19870,19870,19870,19870,0
20231122,093800,109290870,19870,19870,19910,19870,247
20231122,093700,104382900,19870,19870,19870,19850,51
20231122,093600,103370330,19870,19870,19870,19870,1
20231122,093500,103350460,19870,19860,19870,19850,43
20231122,093400,102496860,19860,19900,19900,19850,1474
20231122,093300,73183190,19900,19920,19920,19900,498
20231122,093200,63266650,19920,19930,19930,19920,72
20231122,093100,61832300,19920,19920,19920,19920,20
20231122,093000,61433900,19920,19920,19920,19920,0
20231122,092900,61433900,19920,19920,19920,19920,0
20231122,092800,61433900,19920,19930,19930,19920,2
20231122,092700,61394050,19920,19920,19920,19920,41
20231122,092600,60577330,19920,19930,19930,19920,16
20231122,092500,60258560,19920,19920,19920,19920,27
20231122,092400,59720720,19920,19930,19930,19920,3
20231122,092300,59660940,19920,19930,19930,19920,59
20231122,092200,58485300,19930,19930,19930,19930,65
20231122,092100,57189850,19920,19920,19920,19920,175
20231122,092000,53703850,19920,19970,19970,19920,85
20231122,091900,52009610,19990,19920,19990,19920,382
20231122,091800,44398840,19920,19920,19950,19920,75
20231122,091700,42903990,19930,19930,19930,19930,18
20231122,091600,42545250,19950,19930,19950,19930,28
20231122,091500,41987050,19920,19930,19930,19920,129
20231122,091400,39416930,19930,19930,19930,19930,0
20231122,091300,39416930,19930,19930,19930,19920,132
20231122,091200,36786870,19930,20000,20000,19930,58
20231122,091100,35630860,19930,19930,19930,19920,114
20231122,091000,33359440,19930,19930,19930,19930,76
20231122,090900,31844760,19920,19970,20000,19910,191
20231122,090800,28038560,19970,19910,19970,19910,96
20231122,090700,26126410,19910,19910,19910,19910,3
20231122,090600,26066680,19910,20050,20050,19900,106
20231122,090500,23956720,19900,19890,19900,19890,80
20231122,090400,22365040,19870,19960,19960,19870,67
20231122,090300,21029340,19960,19960,19960,19830,128
20231122,090200,18488130,19840,19850,19860,19830,568
20231122,090100,7216330,19850,19850,19850,19850,1
20231122,090000,7196480,19830,19820,19840,19820,363