KissMeData/000910/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,183200,854392940,5230,5230,5230,5230,11191
20231122,183100,854392940,5230,5230,5230,5230,0
20231122,183000,854392940,5230,5230,5230,5230,0
20231122,182900,854392940,5230,5230,5230,5230,0
20231122,182800,854392940,5230,5230,5230,5230,0
20231122,182700,854392940,5230,5230,5230,5230,0
20231122,182600,854392940,5230,5230,5230,5230,0
20231122,182500,854392940,5230,5230,5230,5230,0
20231122,182400,854392940,5230,5230,5230,5230,0
20231122,182300,854392940,5230,5230,5230,5230,0
20231122,182200,854392940,5230,5230,5230,5230,0
20231122,182100,854392940,5230,5230,5230,5230,0
20231122,182000,854392940,5230,5230,5230,5230,0
20231122,181900,854392940,5230,5230,5230,5230,0
20231122,181800,854392940,5230,5230,5230,5230,0
20231122,181700,854392940,5230,5230,5230,5230,0
20231122,181600,854392940,5230,5230,5230,5230,0
20231122,181500,854392940,5230,5230,5230,5230,0
20231122,181400,854392940,5230,5230,5230,5230,0
20231122,181300,854392940,5230,5230,5230,5230,0
20231122,181200,854392940,5230,5230,5230,5230,0
20231122,181100,854392940,5230,5230,5230,5230,0
20231122,181000,854392940,5230,5230,5230,5230,0
20231122,180900,854392940,5230,5230,5230,5230,0
20231122,180800,854392940,5230,5230,5230,5230,0
20231122,180700,854392940,5230,5230,5230,5230,0
20231122,180600,854392940,5230,5230,5230,5230,0
20231122,180500,854392940,5230,5230,5230,5230,0
20231122,180400,854392940,5230,5230,5230,5230,0
20231122,180300,854392940,5230,5230,5230,5230,0
20231122,180200,854392940,5230,5230,5230,5230,11191
20231122,180100,854392940,5230,5230,5230,5230,0
20231122,180000,854392940,5230,5230,5230,5230,0
20231122,175900,854392940,5230,5230,5230,5230,0
20231122,175800,854392940,5230,5230,5230,5230,0
20231122,175700,854392940,5230,5230,5230,5230,0
20231122,175600,854392940,5230,5230,5230,5230,0
20231122,175500,854392940,5230,5230,5230,5230,0
20231122,175400,854392940,5230,5230,5230,5230,0
20231122,175300,854392940,5230,5230,5230,5230,0
20231122,175200,854392940,5230,5230,5230,5230,0
20231122,175100,854392940,5230,5230,5230,5230,0
20231122,175000,854392940,5230,5230,5230,5230,0
20231122,174900,854392940,5230,5230,5230,5230,0
20231122,174800,854392940,5230,5230,5230,5230,0
20231122,174700,854392940,5230,5230,5230,5230,0
20231122,174600,854392940,5230,5230,5230,5230,0
20231122,174500,854392940,5230,5230,5230,5230,0
20231122,174400,854392940,5230,5230,5230,5230,0
20231122,174300,854392940,5230,5230,5230,5230,0
20231122,174200,854392940,5230,5230,5230,5230,0
20231122,174100,854392940,5230,5230,5230,5230,0
20231122,174000,854392940,5230,5230,5230,5230,0
20231122,173900,854392940,5230,5230,5230,5230,0
20231122,173800,854392940,5230,5230,5230,5230,0
20231122,173700,854392940,5230,5230,5230,5230,0
20231122,173600,854392940,5230,5230,5230,5230,0
20231122,173500,854392940,5230,5230,5230,5230,0
20231122,173400,854392940,5230,5230,5230,5230,0
20231122,173300,854392940,5230,5230,5230,5230,0
20231122,173200,854392940,5230,5230,5230,5230,11191
20231122,173100,854392940,5230,5230,5230,5230,0
20231122,173000,854392940,5230,5230,5230,5230,0
20231122,172900,854392940,5230,5230,5230,5230,0
20231122,172800,854392940,5230,5230,5230,5230,0
20231122,172700,854392940,5230,5230,5230,5230,0
20231122,172600,854392940,5230,5230,5230,5230,0
20231122,172500,854392940,5230,5230,5230,5230,0
20231122,172400,854392940,5230,5230,5230,5230,0
20231122,172300,854392940,5230,5230,5230,5230,0
20231122,172200,854392940,5230,5230,5230,5230,0
20231122,172100,854392940,5230,5230,5230,5230,0
20231122,172000,854392940,5230,5230,5230,5230,0
20231122,171900,854392940,5230,5230,5230,5230,0
20231122,171800,854392940,5230,5230,5230,5230,0
20231122,171700,854392940,5230,5230,5230,5230,0
20231122,171600,854392940,5230,5230,5230,5230,0
20231122,171500,854392940,5230,5230,5230,5230,0
20231122,171400,854392940,5230,5230,5230,5230,0
20231122,171300,854392940,5230,5230,5230,5230,0
20231122,171200,854392940,5230,5230,5230,5230,0
20231122,171100,854392940,5230,5230,5230,5230,0
20231122,171000,854392940,5230,5230,5230,5230,0
20231122,170900,854392940,5230,5230,5230,5230,0
20231122,170800,854392940,5230,5230,5230,5230,0
20231122,170700,854392940,5230,5230,5230,5230,0
20231122,170600,854392940,5230,5230,5230,5230,0
20231122,170500,854392940,5230,5230,5230,5230,0
20231122,170400,854392940,5230,5230,5230,5230,0
20231122,170300,854392940,5230,5230,5230,5230,0
20231122,170200,854392940,5230,5230,5230,5230,11191
20231122,170100,854392940,5230,5230,5230,5230,0
20231122,170000,854392940,5230,5230,5230,5230,0
20231122,165900,854392940,5230,5230,5230,5230,0
20231122,165800,854392940,5230,5230,5230,5230,0
20231122,165700,854392940,5230,5230,5230,5230,0
20231122,165600,854392940,5230,5230,5230,5230,0
20231122,165500,854392940,5230,5230,5230,5230,0
20231122,165400,854392940,5230,5230,5230,5230,0
20231122,165300,854392940,5230,5230,5230,5230,0
20231122,165200,854392940,5230,5230,5230,5230,0
20231122,165100,854392940,5230,5230,5230,5230,0
20231122,165000,854392940,5230,5230,5230,5230,0
20231122,164900,854392940,5230,5230,5230,5230,0
20231122,164800,854392940,5230,5230,5230,5230,0
20231122,164700,854392940,5230,5230,5230,5230,0
20231122,164600,854392940,5230,5230,5230,5230,0
20231122,164500,854392940,5230,5230,5230,5230,0
20231122,164400,854392940,5230,5230,5230,5230,0
20231122,164300,854392940,5230,5230,5230,5230,0
20231122,164200,854392940,5230,5230,5230,5230,0
20231122,164100,854392940,5230,5230,5230,5230,0
20231122,164000,854392940,5230,5230,5230,5230,0
20231122,163900,854392940,5230,5230,5230,5230,0
20231122,163800,854392940,5230,5230,5230,5230,0
20231122,163700,854392940,5230,5230,5230,5230,0
20231122,163600,854392940,5230,5230,5230,5230,0
20231122,163500,854392940,5230,5230,5230,5230,0
20231122,163400,854392940,5230,5230,5230,5230,0
20231122,163300,854392940,5230,5230,5230,5230,0
20231122,163200,854392940,5230,5230,5230,5230,11191
20231122,163100,854392940,5230,5230,5230,5230,0
20231122,163000,854392940,5230,5230,5230,5230,0
20231122,162900,854392940,5230,5230,5230,5230,0
20231122,162800,854392940,5230,5230,5230,5230,0
20231122,162700,854392940,5230,5230,5230,5230,0
20231122,162600,854392940,5230,5230,5230,5230,0
20231122,162500,854392940,5230,5230,5230,5230,0
20231122,162400,854392940,5230,5230,5230,5230,0
20231122,162300,854392940,5230,5230,5230,5230,0
20231122,162200,854392940,5230,5230,5230,5230,0
20231122,162100,854392940,5230,5230,5230,5230,0
20231122,162000,854392940,5230,5230,5230,5230,0
20231122,161900,854392940,5230,5230,5230,5230,0
20231122,161800,854392940,5230,5230,5230,5230,0
20231122,161700,854392940,5230,5230,5230,5230,0
20231122,161600,854392940,5230,5230,5230,5230,0
20231122,161500,854392940,5230,5230,5230,5230,0
20231122,161400,854392940,5230,5230,5230,5230,0
20231122,161300,854392940,5230,5230,5230,5230,0
20231122,161200,854392940,5230,5230,5230,5230,0
20231122,161100,854392940,5230,5230,5230,5230,0
20231122,161000,854392940,5230,5230,5230,5230,0
20231122,160900,854392940,5230,5230,5230,5230,0
20231122,160800,854392940,5230,5230,5230,5230,0
20231122,160700,854392940,5230,5230,5230,5230,0
20231122,160600,854392940,5230,5230,5230,5230,0
20231122,160500,854392940,5230,5230,5230,5230,0
20231122,160400,854392940,5230,5230,5230,5230,0
20231122,160300,854392940,5230,5230,5230,5230,0
20231122,160200,854392940,5230,5230,5230,5230,11191
20231122,160100,854392940,5230,5230,5230,5230,0
20231122,160000,854392940,5230,5230,5230,5230,0
20231122,155900,854392940,5230,5230,5230,5230,0
20231122,155800,854392940,5230,5230,5230,5230,0
20231122,155700,854392940,5230,5230,5230,5230,0
20231122,155600,854392940,5230,5230,5230,5230,0
20231122,155500,854392940,5230,5230,5230,5230,0
20231122,155400,854392940,5230,5230,5230,5230,0
20231122,155300,854392940,5230,5230,5230,5230,0
20231122,155200,854392940,5230,5230,5230,5230,0
20231122,155100,854392940,5230,5230,5230,5230,0
20231122,155000,854392940,5230,5230,5230,5230,0
20231122,154900,854392940,5230,5230,5230,5230,0
20231122,154800,854392940,5230,5230,5230,5230,0
20231122,154700,854392940,5230,5230,5230,5230,0
20231122,154600,854392940,5230,5230,5230,5230,0
20231122,154500,854392940,5230,5230,5230,5230,0
20231122,154400,854392940,5230,5230,5230,5230,0
20231122,154300,854392940,5230,5230,5230,5230,0
20231122,154200,854392940,5230,5230,5230,5230,0
20231122,154100,854392940,5230,5230,5230,5230,0
20231122,154000,854392940,5230,5230,5230,5230,0
20231122,153900,854392940,5230,5230,5230,5230,0
20231122,153800,854392940,5230,5230,5230,5230,0
20231122,153700,854392940,5230,5230,5230,5230,0
20231122,153600,854392940,5230,5230,5230,5230,0
20231122,153500,854392940,5230,5230,5230,5230,0
20231122,153400,854392940,5230,5230,5230,5230,0
20231122,153300,854392940,5230,5230,5230,5230,0
20231122,153200,854392940,5230,5230,5230,5230,11191
20231122,153100,854392940,5230,5230,5230,5230,0
20231122,153000,854392940,5230,5230,5230,5230,11191
20231122,152900,795864010,5200,5200,5200,5200,0
20231122,152800,795864010,5200,5200,5200,5200,0
20231122,152700,795864010,5200,5200,5200,5200,0
20231122,152600,795864010,5200,5200,5200,5200,0
20231122,152500,795864010,5200,5200,5200,5200,0
20231122,152400,795864010,5200,5200,5200,5200,0
20231122,152300,795864010,5200,5200,5200,5200,0
20231122,152200,795864010,5200,5200,5200,5200,0
20231122,152100,795864010,5200,5200,5200,5200,0
20231122,152000,795864010,5200,5200,5200,5200,0
20231122,151900,795864010,5200,5210,5210,5200,1698
20231122,151800,787017770,5200,5200,5200,5200,211
20231122,151700,785920570,5200,5210,5210,5200,115
20231122,151600,785322070,5200,5200,5200,5200,200
20231122,151500,784282070,5200,5200,5200,5200,214
20231122,151400,783169270,5210,5200,5210,5200,275
20231122,151300,781739250,5200,5200,5200,5200,391
20231122,151200,779706050,5200,5210,5210,5200,255
20231122,151100,778380040,5200,5200,5200,5200,280
20231122,151000,776924040,5200,5200,5200,5200,0
20231122,150900,776924040,5200,5200,5200,5200,158
20231122,150800,776102440,5200,5200,5200,5200,1020
20231122,150700,770798440,5200,5200,5200,5200,735
20231122,150600,766976440,5200,5200,5200,5200,6
20231122,150500,766945240,5200,5200,5200,5200,148
20231122,150400,766175640,5200,5200,5200,5200,5
20231122,150300,766149640,5200,5200,5200,5200,500
20231122,150200,763549640,5200,5200,5200,5200,50
20231122,150100,763289640,5190,5190,5190,5190,33
20231122,150000,763118370,5200,5200,5200,5200,50
20231122,145900,762858370,5190,5190,5190,5190,300
20231122,145800,761301370,5190,5190,5190,5190,0
20231122,145700,761301370,5190,5200,5200,5190,24
20231122,145600,761176730,5200,5200,5200,5200,2
20231122,145500,761166330,5200,5180,5200,5180,226
20231122,145400,759995050,5180,5180,5200,5180,24
20231122,145300,759870710,5190,5190,5190,5190,0
20231122,145200,759870710,5190,5190,5190,5190,18
20231122,145100,759777290,5190,5190,5190,5190,0
20231122,145000,759777290,5190,5190,5190,5190,192
20231122,144900,758780810,5200,5200,5200,5200,38
20231122,144800,758583210,5200,5200,5200,5200,0
20231122,144700,758583210,5200,5200,5200,5200,401
20231122,144600,756498010,5200,5190,5200,5190,2
20231122,144500,756487620,5190,5200,5200,5190,11
20231122,144400,756430500,5210,5210,5210,5210,0
20231122,144300,756430500,5210,5210,5210,5210,1
20231122,144200,756425290,5180,5200,5200,5180,31
20231122,144100,756264550,5200,5200,5200,5200,492
20231122,144000,753706150,5180,5180,5180,5180,236
20231122,143900,752483670,5180,5190,5190,5180,10
20231122,143800,752431860,5210,5210,5210,5210,0
20231122,143700,752431860,5210,5210,5210,5210,0
20231122,143600,752431860,5210,5210,5210,5210,1
20231122,143500,752426650,5190,5200,5200,5190,1265
20231122,143400,745861270,5200,5200,5200,5200,97
20231122,143300,745356870,5200,5190,5200,5180,1001
20231122,143200,740165720,5190,5190,5190,5190,855
20231122,143100,735728270,5200,5200,5200,5200,2
20231122,143000,735717870,5210,5210,5210,5210,0
20231122,142900,735717870,5210,5210,5210,5210,0
20231122,142800,735717870,5210,5210,5210,5210,580
20231122,142700,732696070,5190,5190,5190,5190,0
20231122,142600,732696070,5190,5190,5190,5190,0
20231122,142500,732696070,5190,5200,5200,5190,850
20231122,142400,728276490,5200,5210,5210,5200,258
20231122,142300,726932890,5210,5210,5210,5210,1
20231122,142200,726927680,5200,5200,5200,5200,525
20231122,142100,724197680,5210,5210,5210,5210,0
20231122,142000,724197680,5210,5210,5210,5210,0
20231122,141900,724197680,5210,5210,5210,5210,0
20231122,141800,724197680,5210,5210,5210,5190,17
20231122,141700,724109210,5190,5210,5210,5190,84
20231122,141600,723673110,5190,5190,5190,5190,0
20231122,141500,723673110,5190,5190,5190,5190,143
20231122,141400,722930940,5200,5200,5200,5200,2383
20231122,141300,710539340,5190,5190,5190,5190,2810
20231122,141200,695955440,5190,5190,5190,5190,2
20231122,141100,695945060,5190,5190,5190,5190,160
20231122,141000,695114660,5190,5190,5190,5190,80
20231122,140900,694699460,5200,5200,5200,5200,14
20231122,140800,694626660,5190,5190,5190,5190,0
20231122,140700,694626660,5190,5190,5190,5190,100
20231122,140600,694107660,5200,5200,5200,5200,38
20231122,140500,693910060,5200,5200,5200,5200,0
20231122,140400,693910060,5200,5200,5200,5200,0
20231122,140300,693910060,5200,5200,5200,5200,100
20231122,140200,693390060,5200,5200,5200,5200,0
20231122,140100,693390060,5200,5200,5200,5200,0
20231122,140000,693390060,5200,5200,5200,5200,0
20231122,135900,693390060,5200,5190,5200,5190,215
20231122,135800,692274070,5200,5200,5200,5200,0
20231122,135700,692274070,5200,5200,5200,5200,130
20231122,135600,691598070,5200,5200,5200,5200,418
20231122,135500,689424470,5190,5190,5190,5190,201
20231122,135400,688381280,5200,5200,5200,5200,0
20231122,135300,688381280,5200,5200,5200,5200,2
20231122,135200,688370880,5210,5210,5210,5210,0
20231122,135100,688370880,5210,5210,5210,5210,0
20231122,135000,688370880,5210,5210,5210,5210,0
20231122,134900,688370880,5210,5210,5210,5210,0
20231122,134800,688370880,5210,5210,5210,5210,0
20231122,134700,688370880,5210,5210,5210,5210,95
20231122,134600,687875930,5210,5190,5210,5190,43
20231122,134500,687651980,5190,5190,5190,5190,2
20231122,134400,687641600,5200,5190,5200,5190,502
20231122,134300,685036210,5190,5190,5200,5190,301
20231122,134200,683473800,5190,5190,5200,5190,863
20231122,134100,678990090,5200,5210,5210,5200,2
20231122,134000,678979680,5210,5200,5210,5200,408
20231122,133900,676857980,5210,5210,5210,5210,0
20231122,133800,676857980,5210,5210,5210,5210,200
20231122,133700,675815980,5210,5210,5210,5210,51
20231122,133600,675550270,5200,5200,5200,5200,576
20231122,133500,672555070,5200,5200,5200,5200,0
20231122,133400,672555070,5200,5200,5200,5190,322
20231122,133300,670882760,5200,5200,5200,5200,0
20231122,133200,670882760,5200,5200,5200,5200,0
20231122,133100,670882760,5200,5190,5200,5190,12
20231122,133000,670820380,5200,5200,5200,5200,30
20231122,132900,670664380,5190,5190,5190,5190,7
20231122,132800,670628050,5190,5190,5190,5190,147
20231122,132700,669865120,5200,5200,5200,5200,149
20231122,132600,669090320,5200,5200,5200,5200,2836
20231122,132500,654343120,5190,5200,5200,5190,14
20231122,132400,654270330,5200,5200,5200,5200,1
20231122,132300,654265130,5180,5180,5180,5180,0
20231122,132200,654265130,5180,5180,5180,5180,0
20231122,132100,654265130,5180,5180,5180,5180,0
20231122,132000,654265130,5180,5190,5200,5180,503
20231122,131900,651649650,5190,5190,5190,5190,3
20231122,131800,651634080,5190,5190,5190,5190,35
20231122,131700,651452430,5190,5190,5190,5190,20
20231122,131600,651348630,5190,5190,5190,5190,3
20231122,131500,651333060,5190,5190,5190,5190,145
20231122,131400,650580510,5190,5190,5190,5190,63
20231122,131300,650253540,5190,5190,5190,5190,1
20231122,131200,650248350,5180,5180,5180,5180,0
20231122,131100,650248350,5180,5180,5180,5180,219
20231122,131000,649113930,5190,5190,5190,5190,0
20231122,130900,649113930,5190,5190,5190,5190,0
20231122,130800,649113930,5190,5190,5190,5190,22
20231122,130700,648999750,5190,5190,5190,5190,0
20231122,130600,648999750,5190,5190,5190,5190,100
20231122,130500,648480750,5190,5190,5190,5190,2
20231122,130400,648470370,5190,5190,5190,5190,0
20231122,130300,648470370,5190,5190,5190,5190,4
20231122,130200,648449610,5190,5190,5190,5190,6
20231122,130100,648418470,5180,5180,5180,5180,0
20231122,130000,648418470,5180,5180,5180,5180,0
20231122,125900,648418470,5180,5180,5180,5180,298
20231122,125800,646874830,5180,5180,5180,5180,0
20231122,125700,646874830,5180,5180,5180,5180,0
20231122,125600,646874830,5180,5180,5180,5180,1
20231122,125500,646869650,5170,5170,5170,5170,0
20231122,125400,646869650,5170,5170,5170,5170,91
20231122,125300,646399180,5180,5180,5180,5180,0
20231122,125200,646399180,5180,5180,5180,5180,1000
20231122,125100,641219180,5170,5170,5170,5170,0
20231122,125000,641219180,5170,5170,5170,5170,0
20231122,124900,641219180,5170,5170,5170,5170,11
20231122,124800,641162310,5190,5190,5190,5190,0
20231122,124700,641162310,5190,5190,5190,5190,0
20231122,124600,641162310,5190,5190,5190,5190,0
20231122,124500,641162310,5190,5190,5190,5190,50
20231122,124400,640902810,5190,5190,5190,5190,0
20231122,124300,640902810,5190,5190,5190,5190,0
20231122,124200,640902810,5190,5190,5190,5190,2
20231122,124100,640892430,5190,5190,5190,5190,2
20231122,124000,640882050,5180,5180,5180,5180,0
20231122,123900,640882050,5180,5180,5180,5180,500
20231122,123800,638292050,5180,5180,5180,5180,100
20231122,123700,637774050,5170,5170,5170,5170,0
20231122,123600,637774050,5170,5170,5170,5170,1
20231122,123500,637768880,5170,5170,5170,5170,40
20231122,123400,637562080,5170,5170,5170,5170,0
20231122,123300,637562080,5170,5170,5170,5170,0
20231122,123200,637562080,5170,5170,5170,5170,0
20231122,123100,637562080,5170,5170,5170,5170,2029
20231122,123000,627072150,5170,5170,5170,5170,21
20231122,122900,626963580,5170,5170,5170,5170,188
20231122,122800,625991620,5170,5170,5170,5170,4
20231122,122700,625970940,5170,5170,5170,5170,701
20231122,122600,622346770,5170,5170,5170,5170,0
20231122,122500,622346770,5170,5170,5170,5170,0
20231122,122400,622346770,5170,5170,5170,5170,0
20231122,122300,622346770,5170,5170,5170,5170,70
20231122,122200,621984870,5170,5170,5170,5170,1
20231122,122100,621979700,5170,5170,5170,5170,0
20231122,122000,621979700,5170,5180,5180,5170,300
20231122,121900,620427700,5180,5180,5180,5180,1
20231122,121800,620422520,5180,5180,5180,5180,0
20231122,121700,620422520,5180,5180,5180,5180,42
20231122,121600,620204960,5180,5180,5180,5180,11
20231122,121500,620147980,5180,5180,5180,5180,96
20231122,121400,619650700,5170,5170,5170,5170,114
20231122,121300,619061320,5170,5170,5170,5170,0
20231122,121200,619061320,5170,5170,5170,5170,65
20231122,121100,618725270,5170,5170,5170,5170,418
20231122,121000,616564210,5170,5170,5170,5170,0
20231122,120900,616564210,5170,5170,5170,5170,1
20231122,120800,616559040,5170,5170,5170,5170,1
20231122,120700,616553870,5160,5170,5170,5160,160
20231122,120600,615727270,5170,5170,5170,5170,2
20231122,120500,615716930,5160,5170,5170,5160,231
20231122,120400,614522930,5170,5170,5170,5170,2
20231122,120300,614512590,5170,5170,5170,5170,2
20231122,120200,614502250,5160,5160,5160,5160,0
20231122,120100,614502250,5160,5160,5160,5160,75
20231122,120000,614115250,5160,5160,5160,5160,0
20231122,115900,614115250,5160,5160,5160,5160,53
20231122,115800,613841770,5160,5160,5160,5160,0
20231122,115700,613841770,5160,5160,5160,5160,0
20231122,115600,613841770,5160,5160,5160,5160,85
20231122,115500,613403170,5160,5170,5170,5160,913
20231122,115400,608683460,5180,5180,5180,5180,0
20231122,115300,608683460,5180,5180,5180,5180,0
20231122,115200,608683460,5180,5180,5180,5180,0
20231122,115100,608683460,5180,5180,5180,5180,0
20231122,115000,608683460,5180,5180,5180,5180,20
20231122,114900,608579860,5180,5180,5180,5180,7
20231122,114800,608543600,5180,5180,5180,5180,0
20231122,114700,608543600,5180,5180,5180,5180,20
20231122,114600,608440000,5180,5180,5180,5180,0
20231122,114500,608440000,5180,5180,5180,5180,90
20231122,114400,607973800,5170,5170,5170,5170,0
20231122,114300,607973800,5170,5170,5170,5170,97
20231122,114200,607472310,5170,5170,5170,5170,18
20231122,114100,607379250,5170,5170,5170,5170,13
20231122,114000,607312040,5170,5170,5170,5170,200
20231122,113900,606278040,5170,5170,5170,5170,230
20231122,113800,605088940,5170,5170,5170,5170,0
20231122,113700,605088940,5170,5170,5170,5170,101
20231122,113600,604566770,5170,5170,5170,5170,1
20231122,113500,604561600,5160,5160,5160,5160,0
20231122,113400,604561600,5160,5160,5160,5160,0
20231122,113300,604561600,5160,5160,5160,5160,134
20231122,113200,603870160,5160,5170,5170,5160,22
20231122,113100,603756520,5170,5170,5170,5170,43
20231122,113000,603534210,5170,5170,5170,5170,0
20231122,112900,603534210,5170,5170,5170,5170,0
20231122,112800,603534210,5170,5170,5170,5170,10
20231122,112700,603482510,5170,5170,5170,5170,0
20231122,112600,603482510,5170,5170,5170,5170,1
20231122,112500,603477340,5150,5150,5150,5150,0
20231122,112400,603477340,5150,5160,5160,5150,1796
20231122,112300,594224650,5160,5160,5160,5160,0
20231122,112200,594224650,5160,5160,5160,5160,210
20231122,112100,593141050,5170,5170,5170,5170,200
20231122,112000,592107050,5170,5170,5170,5170,30
20231122,111900,591951950,5170,5170,5170,5160,6549
20231122,111800,558140260,5180,5180,5180,5180,75
20231122,111700,557751760,5190,5180,5190,5180,700
20231122,111600,554124760,5190,5190,5190,5190,1
20231122,111500,554119570,5180,5190,5190,5180,202
20231122,111400,553071210,5180,5180,5180,5180,0
20231122,111300,553071210,5180,5190,5190,5180,38
20231122,111200,552874360,5180,5180,5180,5180,0
20231122,111100,552874360,5180,5180,5180,5180,259
20231122,111000,551532740,5190,5190,5190,5190,300
20231122,110900,549975740,5180,5180,5180,5180,0
20231122,110800,549975740,5180,5180,5180,5180,0
20231122,110700,549975740,5180,5180,5180,5180,10
20231122,110600,549923940,5190,5190,5190,5190,20
20231122,110500,549820140,5190,5190,5190,5190,4
20231122,110400,549799380,5190,5190,5190,5190,0
20231122,110300,549799380,5190,5190,5190,5190,0
20231122,110200,549799380,5190,5190,5190,5190,0
20231122,110100,549799380,5190,5180,5190,5180,8554
20231122,110000,505489650,5190,5190,5190,5190,13
20231122,105900,505422180,5200,5200,5200,5200,192
20231122,105800,504423780,5200,5200,5200,5190,613
20231122,105700,501242180,5190,5190,5190,5190,1293
20231122,105600,494531510,5180,5180,5180,5180,0
20231122,105500,494531510,5180,5200,5200,5180,998
20231122,105400,489352910,5190,5190,5190,5180,199
20231122,105300,488320130,5190,5190,5190,5190,2
20231122,105200,488309750,5200,5200,5200,5200,0
20231122,105100,488309750,5200,5200,5200,5200,469
20231122,105000,485870950,5170,5180,5180,5170,500
20231122,104900,483283750,5180,5180,5180,5170,400
20231122,104800,481212750,5180,5180,5180,5180,0
20231122,104700,481212750,5180,5180,5180,5180,0
20231122,104600,481212750,5180,5190,5190,5180,6196
20231122,104500,449116720,5190,5190,5190,5190,32
20231122,104400,448950640,5200,5200,5200,5200,96
20231122,104300,448451440,5200,5200,5200,5200,0
20231122,104200,448451440,5200,5180,5200,5180,2
20231122,104100,448441060,5180,5180,5180,5180,10
20231122,104000,448389260,5180,5190,5190,5180,866
20231122,103900,443903190,5200,5190,5200,5190,164
20231122,103800,443051670,5200,5200,5200,5200,0
20231122,103700,443051670,5200,5200,5200,5200,0
20231122,103600,443051670,5200,5200,5200,5200,923
20231122,103500,438252070,5210,5210,5210,5210,0
20231122,103400,438252070,5210,5210,5210,5210,1
20231122,103300,438246860,5180,5200,5200,5180,147
20231122,103200,437482480,5210,5210,5210,5210,0
20231122,103100,437482480,5210,5200,5210,5200,38
20231122,103000,437284870,5200,5190,5200,5190,3000
20231122,102900,421706350,5190,5190,5190,5190,0
20231122,102800,421706350,5190,5190,5190,5190,6
20231122,102700,421675210,5180,5180,5180,5180,0
20231122,102600,421675210,5180,5180,5180,5180,58
20231122,102500,421374770,5180,5190,5190,5180,267
20231122,102400,419990710,5180,5190,5190,5180,1034
20231122,102300,414633090,5190,5190,5190,5190,47
20231122,102200,414389160,5180,5190,5190,5180,512
20231122,102100,411734440,5200,5190,5200,5180,224
20231122,102000,410573280,5190,5180,5190,5180,779
20231122,101900,406537920,5170,5170,5170,5170,0
20231122,101800,406537920,5170,5170,5170,5170,0
20231122,101700,406537920,5170,5170,5170,5170,1
20231122,101600,406532750,5170,5170,5170,5170,0
20231122,101500,406532750,5170,5180,5180,5170,965
20231122,101400,401535710,5180,5180,5180,5180,32
20231122,101300,401369950,5170,5170,5180,5170,219
20231122,101200,400237620,5170,5170,5170,5170,21
20231122,101100,400129050,5180,5170,5180,5160,53
20231122,101000,399855540,5160,5170,5170,5160,637
20231122,100900,396565340,5180,5180,5180,5180,28
20231122,100800,396420300,5180,5170,5180,5160,657
20231122,100700,393027900,5170,5170,5170,5170,240
20231122,100600,391787100,5180,5180,5180,5180,110
20231122,100500,391217300,5160,5170,5170,5160,263
20231122,100400,389860120,5170,5170,5170,5170,20
20231122,100300,389756720,5170,5170,5170,5170,55
20231122,100200,389472370,5170,5170,5170,5170,100
20231122,100100,388955370,5170,5180,5180,5170,1964
20231122,100000,378799100,5180,5180,5180,5180,64
20231122,095900,378467580,5170,5180,5180,5170,306
20231122,095800,376885510,5180,5180,5180,5180,1
20231122,095700,376880330,5180,5180,5180,5180,50
20231122,095600,376621330,5170,5170,5170,5170,200
20231122,095500,375587330,5190,5190,5190,5190,1
20231122,095400,375582140,5170,5170,5170,5170,120
20231122,095300,374961740,5170,5190,5190,5170,3
20231122,095200,374946190,5160,5160,5160,5160,500
20231122,095100,372366190,5160,5160,5160,5160,0
20231122,095000,372366190,5160,5170,5170,5160,1513
20231122,094900,364557820,5170,5170,5170,5170,669
20231122,094800,361099090,5170,5180,5180,5170,68
20231122,094700,360746950,5190,5190,5190,5190,0
20231122,094600,360746950,5190,5180,5190,5180,331
20231122,094500,359032070,5190,5180,5190,5170,26
20231122,094400,358897350,5170,5170,5170,5170,1
20231122,094300,358892180,5160,5180,5180,5160,2110
20231122,094200,347984340,5180,5190,5190,5180,536
20231122,094100,345207320,5180,5180,5180,5180,1653
20231122,094000,336644780,5190,5190,5190,5190,1887
20231122,093900,326851250,5210,5210,5210,5210,0
20231122,093800,326851250,5210,5210,5210,5210,2
20231122,093700,326840830,5210,5200,5210,5200,902
20231122,093600,322150420,5200,5200,5200,5200,32
20231122,093500,321984020,5200,5200,5200,5200,0
20231122,093400,321984020,5200,5190,5200,5190,202
20231122,093300,320935630,5190,5190,5190,5180,806
20231122,093200,316754780,5160,5160,5160,5160,500
20231122,093100,314174780,5200,5160,5200,5160,419
20231122,093000,312012650,5160,5190,5190,5160,1350
20231122,092900,305037940,5190,5190,5190,5190,3
20231122,092800,305022370,5200,5190,5200,5190,112
20231122,092700,304440970,5200,5200,5200,5200,646
20231122,092600,301081770,5210,5210,5210,5210,11
20231122,092500,301024460,5200,5200,5200,5200,779
20231122,092400,296973660,5210,5200,5210,5200,374
20231122,092300,295025610,5200,5190,5200,5190,830
20231122,092200,290717610,5210,5190,5210,5190,5135
20231122,092100,264039570,5190,5190,5190,5170,512
20231122,092000,261392290,5180,5170,5190,5170,54
20231122,091900,261112560,5170,5190,5190,5170,415
20231122,091800,258966970,5200,5210,5210,5150,9786
20231122,091700,208377130,5210,5210,5210,5200,599
20231122,091600,205257340,5210,5210,5210,5210,6
20231122,091500,205226080,5200,5200,5220,5180,3185
20231122,091400,188706680,5190,5200,5220,5180,6463
20231122,091300,155169390,5200,5200,5200,5200,1026
20231122,091200,149834190,5220,5220,5220,5220,2
20231122,091100,149823750,5200,5210,5210,5200,359
20231122,091000,147955090,5210,5210,5220,5210,404
20231122,090900,145849770,5200,5220,5220,5200,936
20231122,090800,140978350,5220,5220,5220,5220,75
20231122,090700,140586850,5220,5220,5230,5220,911
20231122,090600,135831420,5220,5220,5220,5220,561
20231122,090500,132903000,5220,5200,5220,5200,164
20231122,090400,132050060,5200,5220,5220,5200,2419
20231122,090300,119455500,5220,5230,5230,5200,810
20231122,090200,115227960,5240,5200,5240,5200,2720
20231122,090100,100991280,5190,5210,5210,5180,4762
20231122,090000,76230640,5210,5240,5250,5170,14516