KissMeData/067010/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,193300,165966720,3795,3795,3795,3795,2953
20231122,193200,165966720,3795,3795,3795,3795,0
20231122,193100,165966720,3795,3795,3795,3795,0
20231122,193000,165966720,3795,3795,3795,3795,0
20231122,192900,165966720,3795,3795,3795,3795,0
20231122,192800,165966720,3795,3795,3795,3795,0
20231122,192700,165966720,3795,3795,3795,3795,0
20231122,192600,165966720,3795,3795,3795,3795,0
20231122,192500,165966720,3795,3795,3795,3795,0
20231122,192400,165966720,3795,3795,3795,3795,0
20231122,192300,165966720,3795,3795,3795,3795,0
20231122,192200,165966720,3795,3795,3795,3795,0
20231122,192100,165966720,3795,3795,3795,3795,0
20231122,192000,165966720,3795,3795,3795,3795,0
20231122,191900,165966720,3795,3795,3795,3795,0
20231122,191800,165966720,3795,3795,3795,3795,0
20231122,191700,165966720,3795,3795,3795,3795,0
20231122,191600,165966720,3795,3795,3795,3795,0
20231122,191500,165966720,3795,3795,3795,3795,0
20231122,191400,165966720,3795,3795,3795,3795,0
20231122,191300,165966720,3795,3795,3795,3795,0
20231122,191200,165966720,3795,3795,3795,3795,0
20231122,191100,165966720,3795,3795,3795,3795,0
20231122,191000,165966720,3795,3795,3795,3795,0
20231122,190900,165966720,3795,3795,3795,3795,0
20231122,190800,165966720,3795,3795,3795,3795,0
20231122,190700,165966720,3795,3795,3795,3795,0
20231122,190600,165966720,3795,3795,3795,3795,0
20231122,190500,165966720,3795,3795,3795,3795,0
20231122,190400,165966720,3795,3795,3795,3795,0
20231122,190300,165966720,3795,3795,3795,3795,2953
20231122,190200,165966720,3795,3795,3795,3795,0
20231122,190100,165966720,3795,3795,3795,3795,0
20231122,190000,165966720,3795,3795,3795,3795,0
20231122,185900,165966720,3795,3795,3795,3795,0
20231122,185800,165966720,3795,3795,3795,3795,0
20231122,185700,165966720,3795,3795,3795,3795,0
20231122,185600,165966720,3795,3795,3795,3795,0
20231122,185500,165966720,3795,3795,3795,3795,0
20231122,185400,165966720,3795,3795,3795,3795,0
20231122,185300,165966720,3795,3795,3795,3795,0
20231122,185200,165966720,3795,3795,3795,3795,0
20231122,185100,165966720,3795,3795,3795,3795,0
20231122,185000,165966720,3795,3795,3795,3795,0
20231122,184900,165966720,3795,3795,3795,3795,0
20231122,184800,165966720,3795,3795,3795,3795,0
20231122,184700,165966720,3795,3795,3795,3795,0
20231122,184600,165966720,3795,3795,3795,3795,0
20231122,184500,165966720,3795,3795,3795,3795,0
20231122,184400,165966720,3795,3795,3795,3795,0
20231122,184300,165966720,3795,3795,3795,3795,0
20231122,184200,165966720,3795,3795,3795,3795,0
20231122,184100,165966720,3795,3795,3795,3795,0
20231122,184000,165966720,3795,3795,3795,3795,0
20231122,183900,165966720,3795,3795,3795,3795,0
20231122,183800,165966720,3795,3795,3795,3795,0
20231122,183700,165966720,3795,3795,3795,3795,0
20231122,183600,165966720,3795,3795,3795,3795,0
20231122,183500,165966720,3795,3795,3795,3795,0
20231122,183400,165966720,3795,3795,3795,3795,0
20231122,183300,165966720,3795,3795,3795,3795,2953
20231122,183200,165966720,3795,3795,3795,3795,0
20231122,183100,165966720,3795,3795,3795,3795,0
20231122,183000,165966720,3795,3795,3795,3795,0
20231122,182900,165966720,3795,3795,3795,3795,0
20231122,182800,165966720,3795,3795,3795,3795,0
20231122,182700,165966720,3795,3795,3795,3795,0
20231122,182600,165966720,3795,3795,3795,3795,0
20231122,182500,165966720,3795,3795,3795,3795,0
20231122,182400,165966720,3795,3795,3795,3795,0
20231122,182300,165966720,3795,3795,3795,3795,0
20231122,182200,165966720,3795,3795,3795,3795,0
20231122,182100,165966720,3795,3795,3795,3795,0
20231122,182000,165966720,3795,3795,3795,3795,0
20231122,181900,165966720,3795,3795,3795,3795,0
20231122,181800,165966720,3795,3795,3795,3795,0
20231122,181700,165966720,3795,3795,3795,3795,0
20231122,181600,165966720,3795,3795,3795,3795,0
20231122,181500,165966720,3795,3795,3795,3795,0
20231122,181400,165966720,3795,3795,3795,3795,0
20231122,181300,165966720,3795,3795,3795,3795,0
20231122,181200,165966720,3795,3795,3795,3795,0
20231122,181100,165966720,3795,3795,3795,3795,0
20231122,181000,165966720,3795,3795,3795,3795,0
20231122,180900,165966720,3795,3795,3795,3795,0
20231122,180800,165966720,3795,3795,3795,3795,0
20231122,180700,165966720,3795,3795,3795,3795,0
20231122,180600,165966720,3795,3795,3795,3795,0
20231122,180500,165966720,3795,3795,3795,3795,0
20231122,180400,165966720,3795,3795,3795,3795,0
20231122,180300,165966720,3795,3795,3795,3795,2953
20231122,180200,165966720,3795,3795,3795,3795,0
20231122,180100,165966720,3795,3795,3795,3795,0
20231122,180000,165966720,3795,3795,3795,3795,0
20231122,175900,165966720,3795,3795,3795,3795,0
20231122,175800,165966720,3795,3795,3795,3795,0
20231122,175700,165966720,3795,3795,3795,3795,0
20231122,175600,165966720,3795,3795,3795,3795,0
20231122,175500,165966720,3795,3795,3795,3795,0
20231122,175400,165966720,3795,3795,3795,3795,0
20231122,175300,165966720,3795,3795,3795,3795,0
20231122,175200,165966720,3795,3795,3795,3795,0
20231122,175100,165966720,3795,3795,3795,3795,0
20231122,175000,165966720,3795,3795,3795,3795,0
20231122,174900,165966720,3795,3795,3795,3795,0
20231122,174800,165966720,3795,3795,3795,3795,0
20231122,174700,165966720,3795,3795,3795,3795,0
20231122,174600,165966720,3795,3795,3795,3795,0
20231122,174500,165966720,3795,3795,3795,3795,0
20231122,174400,165966720,3795,3795,3795,3795,0
20231122,174300,165966720,3795,3795,3795,3795,0
20231122,174200,165966720,3795,3795,3795,3795,0
20231122,174100,165966720,3795,3795,3795,3795,0
20231122,174000,165966720,3795,3795,3795,3795,0
20231122,173900,165966720,3795,3795,3795,3795,0
20231122,173800,165966720,3795,3795,3795,3795,0
20231122,173700,165966720,3795,3795,3795,3795,0
20231122,173600,165966720,3795,3795,3795,3795,0
20231122,173500,165966720,3795,3795,3795,3795,0
20231122,173400,165966720,3795,3795,3795,3795,0
20231122,173300,165966720,3795,3795,3795,3795,2953
20231122,173200,165966720,3795,3795,3795,3795,0
20231122,173100,165966720,3795,3795,3795,3795,0
20231122,173000,165966720,3795,3795,3795,3795,0
20231122,172900,165966720,3795,3795,3795,3795,0
20231122,172800,165966720,3795,3795,3795,3795,0
20231122,172700,165966720,3795,3795,3795,3795,0
20231122,172600,165966720,3795,3795,3795,3795,0
20231122,172500,165966720,3795,3795,3795,3795,0
20231122,172400,165966720,3795,3795,3795,3795,0
20231122,172300,165966720,3795,3795,3795,3795,0
20231122,172200,165966720,3795,3795,3795,3795,0
20231122,172100,165966720,3795,3795,3795,3795,0
20231122,172000,165966720,3795,3795,3795,3795,0
20231122,171900,165966720,3795,3795,3795,3795,0
20231122,171800,165966720,3795,3795,3795,3795,0
20231122,171700,165966720,3795,3795,3795,3795,0
20231122,171600,165966720,3795,3795,3795,3795,0
20231122,171500,165966720,3795,3795,3795,3795,0
20231122,171400,165966720,3795,3795,3795,3795,0
20231122,171300,165966720,3795,3795,3795,3795,0
20231122,171200,165966720,3795,3795,3795,3795,0
20231122,171100,165966720,3795,3795,3795,3795,0
20231122,171000,165966720,3795,3795,3795,3795,0
20231122,170900,165966720,3795,3795,3795,3795,0
20231122,170800,165966720,3795,3795,3795,3795,0
20231122,170700,165966720,3795,3795,3795,3795,0
20231122,170600,165966720,3795,3795,3795,3795,0
20231122,170500,165966720,3795,3795,3795,3795,0
20231122,170400,165966720,3795,3795,3795,3795,0
20231122,170300,165966720,3795,3795,3795,3795,2953
20231122,170200,165966720,3795,3795,3795,3795,0
20231122,170100,165966720,3795,3795,3795,3795,0
20231122,170000,165966720,3795,3795,3795,3795,0
20231122,165900,165966720,3795,3795,3795,3795,0
20231122,165800,165966720,3795,3795,3795,3795,0
20231122,165700,165966720,3795,3795,3795,3795,0
20231122,165600,165966720,3795,3795,3795,3795,0
20231122,165500,165966720,3795,3795,3795,3795,0
20231122,165400,165966720,3795,3795,3795,3795,0
20231122,165300,165966720,3795,3795,3795,3795,0
20231122,165200,165966720,3795,3795,3795,3795,0
20231122,165100,165966720,3795,3795,3795,3795,0
20231122,165000,165966720,3795,3795,3795,3795,0
20231122,164900,165966720,3795,3795,3795,3795,0
20231122,164800,165966720,3795,3795,3795,3795,0
20231122,164700,165966720,3795,3795,3795,3795,0
20231122,164600,165966720,3795,3795,3795,3795,0
20231122,164500,165966720,3795,3795,3795,3795,0
20231122,164400,165966720,3795,3795,3795,3795,0
20231122,164300,165966720,3795,3795,3795,3795,0
20231122,164200,165966720,3795,3795,3795,3795,0
20231122,164100,165966720,3795,3795,3795,3795,0
20231122,164000,165966720,3795,3795,3795,3795,0
20231122,163900,165966720,3795,3795,3795,3795,0
20231122,163800,165966720,3795,3795,3795,3795,0
20231122,163700,165966720,3795,3795,3795,3795,0
20231122,163600,165966720,3795,3795,3795,3795,0
20231122,163500,165966720,3795,3795,3795,3795,0
20231122,163400,165966720,3795,3795,3795,3795,0
20231122,163300,165966720,3795,3795,3795,3795,2953
20231122,163200,165966720,3795,3795,3795,3795,0
20231122,163100,165966720,3795,3795,3795,3795,0
20231122,163000,165966720,3795,3795,3795,3795,0
20231122,162900,165966720,3795,3795,3795,3795,0
20231122,162800,165966720,3795,3795,3795,3795,0
20231122,162700,165966720,3795,3795,3795,3795,0
20231122,162600,165966720,3795,3795,3795,3795,0
20231122,162500,165966720,3795,3795,3795,3795,0
20231122,162400,165966720,3795,3795,3795,3795,0
20231122,162300,165966720,3795,3795,3795,3795,0
20231122,162200,165966720,3795,3795,3795,3795,0
20231122,162100,165966720,3795,3795,3795,3795,0
20231122,162000,165966720,3795,3795,3795,3795,0
20231122,161900,165966720,3795,3795,3795,3795,0
20231122,161800,165966720,3795,3795,3795,3795,0
20231122,161700,165966720,3795,3795,3795,3795,0
20231122,161600,165966720,3795,3795,3795,3795,0
20231122,161500,165966720,3795,3795,3795,3795,0
20231122,161400,165966720,3795,3795,3795,3795,0
20231122,161300,165966720,3795,3795,3795,3795,0
20231122,161200,165966720,3795,3795,3795,3795,0
20231122,161100,165966720,3795,3795,3795,3795,0
20231122,161000,165966720,3795,3795,3795,3795,0
20231122,160900,165966720,3795,3795,3795,3795,0
20231122,160800,165966720,3795,3795,3795,3795,0
20231122,160700,165966720,3795,3795,3795,3795,0
20231122,160600,165966720,3795,3795,3795,3795,0
20231122,160500,165966720,3795,3795,3795,3795,0
20231122,160400,165966720,3795,3795,3795,3795,0
20231122,160300,165966720,3795,3795,3795,3795,2953
20231122,160200,165966720,3795,3795,3795,3795,0
20231122,160100,165966720,3795,3795,3795,3795,0
20231122,160000,165966720,3795,3795,3795,3795,0
20231122,155900,165966720,3795,3795,3795,3795,0
20231122,155800,165966720,3795,3795,3795,3795,0
20231122,155700,165966720,3795,3795,3795,3795,0
20231122,155600,165966720,3795,3795,3795,3795,0
20231122,155500,165966720,3795,3795,3795,3795,0
20231122,155400,165966720,3795,3795,3795,3795,0
20231122,155300,165966720,3795,3795,3795,3795,0
20231122,155200,165966720,3795,3795,3795,3795,0
20231122,155100,165966720,3795,3795,3795,3795,0
20231122,155000,165966720,3795,3795,3795,3795,0
20231122,154900,165966720,3795,3795,3795,3795,0
20231122,154800,165966720,3795,3795,3795,3795,0
20231122,154700,165966720,3795,3795,3795,3795,0
20231122,154600,165966720,3795,3795,3795,3795,0
20231122,154500,165966720,3795,3795,3795,3795,0
20231122,154400,165966720,3795,3795,3795,3795,0
20231122,154300,165966720,3795,3795,3795,3795,0
20231122,154200,165966720,3795,3795,3795,3795,0
20231122,154100,165966720,3795,3795,3795,3795,0
20231122,154000,165966720,3795,3795,3795,3795,0
20231122,153900,165966720,3795,3795,3795,3795,0
20231122,153800,165966720,3795,3795,3795,3795,0
20231122,153700,165966720,3795,3795,3795,3795,0
20231122,153600,165966720,3795,3795,3795,3795,0
20231122,153500,165966720,3795,3795,3795,3795,0
20231122,153400,165966720,3795,3795,3795,3795,0
20231122,153300,165966720,3795,3795,3795,3795,2953
20231122,153200,165966720,3795,3795,3795,3795,0
20231122,153100,165966720,3795,3795,3795,3795,0
20231122,153000,165966720,3795,3795,3795,3795,2953
20231122,152900,154760085,3790,3790,3790,3790,0
20231122,152800,154760085,3790,3790,3790,3790,0
20231122,152700,154760085,3790,3790,3790,3790,0
20231122,152600,154760085,3790,3790,3790,3790,0
20231122,152500,154760085,3790,3790,3790,3790,0
20231122,152400,154760085,3790,3790,3790,3790,0
20231122,152300,154760085,3790,3790,3790,3790,0
20231122,152200,154760085,3790,3790,3790,3790,0
20231122,152100,154760085,3790,3790,3790,3790,0
20231122,152000,154760085,3790,3790,3790,3790,0
20231122,151900,154760085,3790,3790,3790,3790,0
20231122,151800,154760085,3790,3790,3790,3790,3
20231122,151700,154748715,3780,3780,3780,3780,483
20231122,151600,152922975,3775,3775,3775,3775,8
20231122,151500,152892775,3780,3780,3780,3780,1299
20231122,151400,147982555,3780,3785,3785,3780,1471
20231122,151300,142416515,3790,3790,3790,3790,0
20231122,151200,142416515,3790,3790,3790,3790,0
20231122,151100,142416515,3790,3790,3790,3790,1
20231122,151000,142412725,3785,3780,3785,3780,1100
20231122,150900,138249725,3780,3785,3785,3780,1292
20231122,150800,133362150,3790,3790,3790,3790,0
20231122,150700,133362150,3790,3790,3790,3790,0
20231122,150600,133362150,3790,3790,3790,3790,0
20231122,150500,133362150,3790,3790,3790,3790,0
20231122,150400,133362150,3790,3790,3790,3790,0
20231122,150300,133362150,3790,3785,3790,3785,346
20231122,150200,132052310,3785,3785,3785,3785,0
20231122,150100,132052310,3785,3785,3785,3785,2
20231122,150000,132044740,3785,3785,3785,3785,1000
20231122,145900,128259740,3785,3785,3785,3785,1
20231122,145800,128255955,3790,3790,3790,3790,822
20231122,145700,125140575,3790,3790,3790,3790,30
20231122,145600,125026875,3790,3790,3790,3790,43
20231122,145500,124863905,3790,3790,3790,3790,13
20231122,145400,124814635,3790,3790,3790,3790,100
20231122,145300,124435635,3785,3785,3785,3785,0
20231122,145200,124435635,3785,3785,3785,3785,0
20231122,145100,124435635,3785,3785,3785,3785,1000
20231122,145000,120650635,3795,3785,3795,3785,1001
20231122,144900,116861840,3785,3785,3785,3785,1000
20231122,144800,113076840,3795,3795,3795,3795,72
20231122,144700,112803600,3795,3785,3795,3785,1001
20231122,144600,109014805,3795,3795,3795,3795,0
20231122,144500,109014805,3795,3795,3795,3795,1
20231122,144400,109011010,3785,3785,3785,3785,460
20231122,144300,107269910,3800,3800,3800,3800,0
20231122,144200,107269910,3800,3800,3800,3800,0
20231122,144100,107269910,3800,3800,3800,3800,0
20231122,144000,107269910,3800,3800,3800,3800,18
20231122,143900,107201510,3790,3790,3790,3790,500
20231122,143800,105306510,3800,3800,3800,3800,72
20231122,143700,105032910,3795,3795,3795,3795,0
20231122,143600,105032910,3795,3795,3795,3795,1
20231122,143500,105029115,3800,3800,3800,3800,0
20231122,143400,105029115,3800,3800,3800,3800,3
20231122,143300,105017715,3800,3800,3800,3800,0
20231122,143200,105017715,3800,3800,3800,3800,0
20231122,143100,105017715,3800,3800,3800,3800,0
20231122,143000,105017715,3800,3800,3800,3800,0
20231122,142900,105017715,3800,3800,3800,3800,0
20231122,142800,105017715,3800,3800,3800,3800,72
20231122,142700,104744115,3800,3800,3800,3800,0
20231122,142600,104744115,3800,3800,3800,3800,800
20231122,142500,101704115,3800,3800,3800,3800,0
20231122,142400,101704115,3800,3800,3800,3800,0
20231122,142300,101704115,3800,3800,3800,3800,0
20231122,142200,101704115,3800,3800,3800,3800,0
20231122,142100,101704115,3800,3800,3800,3800,1
20231122,142000,101700315,3795,3795,3795,3795,2
20231122,141900,101692725,3800,3800,3800,3800,0
20231122,141800,101692725,3800,3800,3800,3800,72
20231122,141700,101419125,3800,3800,3800,3800,0
20231122,141600,101419125,3800,3800,3800,3800,0
20231122,141500,101419125,3800,3800,3800,3800,0
20231122,141400,101419125,3800,3800,3800,3800,0
20231122,141300,101419125,3800,3800,3800,3800,0
20231122,141200,101419125,3800,3800,3800,3800,0
20231122,141100,101419125,3800,3800,3800,3800,0
20231122,141000,101419125,3800,3800,3800,3800,18
20231122,140900,101350725,3800,3800,3800,3800,0
20231122,140800,101350725,3800,3795,3800,3795,73
20231122,140700,101073400,3795,3795,3795,3795,24
20231122,140600,100982320,3795,3795,3795,3795,0
20231122,140500,100982320,3795,3795,3795,3795,0
20231122,140400,100982320,3795,3795,3795,3795,0
20231122,140300,100982320,3795,3795,3795,3795,1
20231122,140200,100978525,3785,3785,3785,3785,800
20231122,140100,97950525,3795,3795,3795,3795,0
20231122,140000,97950525,3795,3795,3795,3795,0
20231122,135900,97950525,3795,3795,3795,3795,0
20231122,135800,97950525,3795,3795,3795,3795,73
20231122,135700,97673490,3795,3795,3795,3795,2
20231122,135600,97665900,3795,3795,3795,3795,0
20231122,135500,97665900,3795,3795,3795,3795,108
20231122,135400,97256040,3780,3780,3780,3780,0
20231122,135300,97256040,3780,3785,3785,3780,348
20231122,135200,95939145,3785,3785,3785,3785,300
20231122,135100,94803645,3795,3795,3795,3795,0
20231122,135000,94803645,3795,3795,3795,3795,1
20231122,134900,94799850,3785,3795,3795,3785,1002
20231122,134800,91007260,3795,3795,3795,3795,249
20231122,134700,90062305,3795,3795,3795,3795,3
20231122,134600,90050920,3795,3795,3795,3795,0
20231122,134500,90050920,3795,3795,3795,3795,0
20231122,134400,90050920,3795,3795,3795,3795,17
20231122,134300,89986405,3795,3795,3795,3795,0
20231122,134200,89986405,3795,3795,3795,3795,0
20231122,134100,89986405,3795,3795,3795,3795,0
20231122,134000,89986405,3795,3795,3795,3795,18
20231122,133900,89918095,3795,3795,3795,3795,0
20231122,133800,89918095,3795,3795,3795,3795,73
20231122,133700,89641060,3795,3795,3795,3795,0
20231122,133600,89641060,3795,3795,3795,3795,10
20231122,133500,89603110,3795,3795,3795,3795,20
20231122,133400,89527210,3795,3795,3795,3795,5
20231122,133300,89508235,3795,3795,3795,3795,0
20231122,133200,89508235,3795,3795,3795,3795,112
20231122,133100,89083195,3795,3795,3795,3795,2
20231122,133000,89075605,3795,3795,3795,3795,0
20231122,132900,89075605,3795,3795,3795,3795,0
20231122,132800,89075605,3795,3785,3795,3785,261
20231122,132700,88086990,3785,3785,3785,3785,37
20231122,132600,87946945,3795,3795,3795,3795,1
20231122,132500,87943150,3785,3795,3795,3785,378
20231122,132400,86512075,3795,3795,3795,3795,302
20231122,132300,85365985,3795,3795,3795,3795,10
20231122,132200,85328035,3800,3800,3800,3800,26
20231122,132100,85229235,3800,3800,3800,3800,0
20231122,132000,85229235,3800,3800,3800,3800,0
20231122,131900,85229235,3800,3800,3800,3800,0
20231122,131800,85229235,3800,3800,3800,3800,73
20231122,131700,84951835,3790,3790,3790,3790,120
20231122,131600,84497035,3800,3800,3800,3800,545
20231122,131500,82426035,3800,3800,3800,3800,197
20231122,131400,81677435,3795,3795,3795,3795,5
20231122,131300,81658460,3795,3795,3795,3795,10
20231122,131200,81620510,3795,3795,3795,3795,10
20231122,131100,81582560,3795,3795,3795,3795,5
20231122,131000,81563585,3800,3795,3800,3795,26
20231122,130900,81464910,3795,3795,3795,3795,138
20231122,130800,80941200,3795,3795,3795,3795,5
20231122,130700,80922225,3800,3800,3800,3800,0
20231122,130600,80922225,3800,3795,3800,3795,52
20231122,130500,80724880,3795,3795,3795,3795,11
20231122,130400,80683135,3795,3795,3795,3795,3
20231122,130300,80671750,3795,3795,3795,3790,29
20231122,130200,80561825,3795,3795,3795,3795,28
20231122,130100,80455565,3795,3795,3795,3795,105
20231122,130000,80057090,3800,3795,3800,3795,87
20231122,125900,79726920,3795,3795,3800,3795,342
20231122,125800,78429025,3795,3795,3800,3795,301
20231122,125700,77286220,3795,3790,3795,3790,361
20231122,125600,75916425,3790,3795,3795,3790,150
20231122,125500,75347475,3795,3790,3795,3790,34
20231122,125400,75218465,3790,3790,3790,3790,1
20231122,125300,75214675,3790,3790,3790,3790,5
20231122,125200,75195725,3790,3790,3790,3790,0
20231122,125100,75195725,3790,3790,3790,3790,3
20231122,125000,75184355,3790,3790,3790,3790,0
20231122,124900,75184355,3790,3790,3790,3790,0
20231122,124800,75184355,3790,3790,3790,3790,0
20231122,124700,75184355,3790,3790,3790,3790,0
20231122,124600,75184355,3790,3795,3795,3790,149
20231122,124500,74619105,3785,3785,3785,3785,800
20231122,124400,71591105,3795,3795,3795,3795,12
20231122,124300,71545565,3790,3790,3790,3790,0
20231122,124200,71545565,3790,3790,3790,3790,0
20231122,124100,71545565,3790,3790,3790,3790,4
20231122,124000,71530405,3790,3795,3795,3790,20
20231122,123900,71454510,3785,3790,3790,3785,13
20231122,123800,71405290,3790,3790,3790,3790,50
20231122,123700,71215790,3790,3790,3790,3790,0
20231122,123600,71215790,3790,3790,3790,3790,0
20231122,123500,71215790,3790,3790,3790,3790,0
20231122,123400,71215790,3790,3790,3790,3790,0
20231122,123300,71215790,3790,3790,3790,3790,60
20231122,123200,70988390,3790,3790,3790,3790,10
20231122,123100,70950490,3795,3795,3795,3795,0
20231122,123000,70950490,3795,3795,3795,3795,0
20231122,122900,70950490,3795,3795,3795,3795,0
20231122,122800,70950490,3795,3795,3795,3795,0
20231122,122700,70950490,3795,3795,3795,3795,0
20231122,122600,70950490,3795,3795,3795,3795,2
20231122,122500,70942900,3795,3795,3795,3795,0
20231122,122400,70942900,3795,3795,3795,3795,0
20231122,122300,70942900,3795,3795,3795,3795,108
20231122,122200,70533040,3795,3795,3795,3795,0
20231122,122100,70533040,3795,3795,3795,3795,0
20231122,122000,70533040,3795,3795,3795,3795,1
20231122,121900,70529245,3795,3795,3795,3795,0
20231122,121800,70529245,3795,3795,3795,3795,0
20231122,121700,70529245,3795,3795,3795,3795,0
20231122,121600,70529245,3795,3795,3795,3795,0
20231122,121500,70529245,3795,3795,3795,3795,0
20231122,121400,70529245,3795,3795,3795,3795,75
20231122,121300,70244620,3795,3795,3795,3795,0
20231122,121200,70244620,3795,3795,3795,3795,354
20231122,121100,68901190,3795,3795,3795,3795,0
20231122,121000,68901190,3795,3795,3795,3795,29
20231122,120900,68791135,3785,3790,3790,3785,910
20231122,120800,65346760,3790,3790,3790,3790,0
20231122,120700,65346760,3790,3790,3790,3790,0
20231122,120600,65346760,3790,3790,3790,3790,13
20231122,120500,65297490,3790,3790,3790,3790,31
20231122,120400,65180000,3795,3795,3795,3795,0
20231122,120300,65180000,3795,3795,3795,3795,0
20231122,120200,65180000,3795,3795,3795,3795,0
20231122,120100,65180000,3795,3795,3795,3795,0
20231122,120000,65180000,3795,3790,3795,3790,501
20231122,115900,63279180,3790,3790,3790,3790,0
20231122,115800,63279180,3790,3790,3790,3790,1
20231122,115700,63275390,3790,3790,3790,3790,1
20231122,115600,63271600,3790,3790,3790,3790,4
20231122,115500,63256440,3790,3790,3790,3790,2
20231122,115400,63248860,3785,3785,3785,3785,0
20231122,115300,63248860,3785,3785,3785,3785,49
20231122,115200,63063395,3785,3785,3785,3785,0
20231122,115100,63063395,3785,3790,3790,3785,2
20231122,115000,63055820,3790,3790,3790,3790,0
20231122,114900,63055820,3790,3790,3790,3790,0
20231122,114800,63055820,3790,3790,3790,3790,4
20231122,114700,63040660,3790,3790,3790,3790,13
20231122,114600,62991390,3790,3790,3790,3790,0
20231122,114500,62991390,3790,3790,3790,3790,0
20231122,114400,62991390,3790,3790,3790,3790,0
20231122,114300,62991390,3790,3790,3790,3790,0
20231122,114200,62991390,3790,3790,3790,3790,0
20231122,114100,62991390,3790,3790,3790,3790,0
20231122,114000,62991390,3790,3790,3790,3790,19
20231122,113900,62919380,3785,3785,3785,3785,0
20231122,113800,62919380,3785,3785,3785,3785,109
20231122,113700,62506815,3785,3785,3785,3785,108
20231122,113600,62098035,3785,3785,3785,3785,0
20231122,113500,62098035,3785,3785,3785,3785,0
20231122,113400,62098035,3785,3785,3785,3785,0
20231122,113300,62098035,3785,3785,3785,3785,0
20231122,113200,62098035,3785,3785,3785,3785,0
20231122,113100,62098035,3785,3785,3785,3785,0
20231122,113000,62098035,3785,3785,3785,3785,10
20231122,112900,62060185,3775,3775,3775,3775,0
20231122,112800,62060185,3775,3780,3780,3775,308
20231122,112700,60896930,3780,3780,3780,3780,100
20231122,112600,60518930,3780,3780,3780,3780,1829
20231122,112500,53605310,3780,3780,3780,3780,0
20231122,112400,53605310,3780,3780,3780,3780,0
20231122,112300,53605310,3780,3780,3780,3780,0
20231122,112200,53605310,3780,3780,3780,3780,0
20231122,112100,53605310,3780,3780,3780,3780,0
20231122,112000,53605310,3780,3780,3780,3780,0
20231122,111900,53605310,3780,3780,3780,3780,0
20231122,111800,53605310,3780,3780,3780,3780,0
20231122,111700,53605310,3780,3780,3780,3780,0
20231122,111600,53605310,3780,3780,3780,3780,0
20231122,111500,53605310,3780,3780,3780,3780,0
20231122,111400,53605310,3780,3785,3785,3780,111
20231122,111300,53185190,3785,3785,3785,3785,0
20231122,111200,53185190,3785,3785,3785,3785,0
20231122,111100,53185190,3785,3785,3785,3785,132
20231122,111000,52685570,3785,3785,3785,3785,19
20231122,110900,52613655,3775,3775,3775,3775,0
20231122,110800,52613655,3775,3775,3775,3775,0
20231122,110700,52613655,3775,3775,3775,3775,0
20231122,110600,52613655,3775,3775,3775,3775,0
20231122,110500,52613655,3775,3775,3775,3775,0
20231122,110400,52613655,3775,3775,3775,3775,0
20231122,110300,52613655,3775,3775,3775,3775,0
20231122,110200,52613655,3775,3775,3775,3775,0
20231122,110100,52613655,3775,3775,3775,3775,0
20231122,110000,52613655,3775,3775,3775,3775,0
20231122,105900,52613655,3775,3775,3775,3775,6
20231122,105800,52591005,3775,3775,3775,3775,0
20231122,105700,52591005,3775,3775,3775,3775,8
20231122,105600,52560805,3775,3775,3775,3775,0
20231122,105500,52560805,3775,3780,3780,3775,154
20231122,105400,51979155,3785,3785,3785,3785,0
20231122,105300,51979155,3785,3785,3785,3785,0
20231122,105200,51979155,3785,3785,3785,3785,1
20231122,105100,51975370,3785,3785,3785,3785,108
20231122,105000,51566590,3785,3785,3785,3785,0
20231122,104900,51566590,3785,3785,3785,3785,0
20231122,104800,51566590,3785,3785,3785,3785,0
20231122,104700,51566590,3785,3785,3785,3785,0
20231122,104600,51566590,3785,3785,3785,3785,0
20231122,104500,51566590,3785,3785,3785,3785,0
20231122,104400,51566590,3785,3785,3785,3785,124
20231122,104300,51097250,3795,3795,3795,3795,0
20231122,104200,51097250,3795,3795,3795,3795,0
20231122,104100,51097250,3795,3795,3795,3795,0
20231122,104000,51097250,3795,3795,3795,3795,19
20231122,103900,51025145,3785,3785,3785,3785,4
20231122,103800,51010005,3795,3795,3795,3795,1
20231122,103700,51006210,3785,3785,3785,3785,0
20231122,103600,51006210,3785,3785,3785,3785,36
20231122,103500,50869950,3780,3780,3780,3780,0
20231122,103400,50869950,3780,3785,3785,3780,109
20231122,103300,50457520,3795,3795,3795,3795,0
20231122,103200,50457520,3795,3795,3795,3795,0
20231122,103100,50457520,3795,3795,3795,3795,4
20231122,103000,50442340,3800,3800,3800,3800,0
20231122,102900,50442340,3800,3800,3800,3800,5
20231122,102800,50423340,3800,3785,3800,3780,1455
20231122,102700,44921095,3785,3790,3800,3785,613
20231122,102600,42600820,3785,3785,3785,3785,276
20231122,102500,41556160,3785,3785,3785,3785,0
20231122,102400,41556160,3785,3785,3785,3785,265
20231122,102300,40553135,3780,3780,3780,3780,0
20231122,102200,40553135,3780,3780,3780,3780,521
20231122,102100,38583755,3800,3800,3800,3800,0
20231122,102000,38583755,3800,3800,3800,3800,227
20231122,101900,37721155,3800,3790,3800,3790,13
20231122,101800,37671860,3785,3785,3785,3785,994
20231122,101700,33909570,3785,3785,3785,3785,291
20231122,101600,32808135,3775,3775,3775,3775,0
20231122,101500,32808135,3775,3775,3775,3775,0
20231122,101400,32808135,3775,3775,3775,3775,2
20231122,101300,32800585,3785,3785,3785,3785,100
20231122,101200,32422085,3785,3785,3785,3785,139
20231122,101100,31895970,3780,3780,3780,3780,378
20231122,101000,30467130,3785,3785,3785,3785,19
20231122,100900,30395215,3785,3785,3785,3785,0
20231122,100800,30395215,3785,3785,3785,3785,1
20231122,100700,30391430,3780,3780,3780,3780,37
20231122,100600,30251570,3780,3780,3780,3780,406
20231122,100500,28716890,3775,3775,3775,3775,83
20231122,100400,28403565,3780,3780,3780,3780,0
20231122,100300,28403565,3780,3780,3780,3780,0
20231122,100200,28403565,3780,3780,3780,3780,0
20231122,100100,28403565,3780,3780,3780,3780,793
20231122,100000,25406025,3775,3775,3775,3775,329
20231122,095900,24164050,3775,3775,3775,3775,0
20231122,095800,24164050,3775,3775,3775,3775,1
20231122,095700,24160275,3765,3765,3765,3765,0
20231122,095600,24160275,3765,3765,3765,3765,0
20231122,095500,24160275,3765,3765,3765,3765,0
20231122,095400,24160275,3765,3770,3770,3765,200
20231122,095300,23406660,3770,3770,3770,3770,1010
20231122,095200,19598960,3775,3775,3775,3775,26
20231122,095100,19500810,3780,3780,3780,3780,0
20231122,095000,19500810,3780,3780,3780,3780,0
20231122,094900,19500810,3780,3780,3780,3780,0
20231122,094800,19500810,3780,3780,3780,3780,0
20231122,094700,19500810,3780,3780,3780,3780,0
20231122,094600,19500810,3780,3780,3780,3780,0
20231122,094500,19500810,3780,3780,3780,3780,0
20231122,094400,19500810,3780,3780,3780,3780,0
20231122,094300,19500810,3780,3780,3780,3780,0
20231122,094200,19500810,3780,3780,3780,3780,0
20231122,094100,19500810,3780,3780,3780,3780,0
20231122,094000,19500810,3780,3780,3780,3780,0
20231122,093900,19500810,3780,3780,3780,3780,26
20231122,093800,19402530,3765,3765,3780,3765,584
20231122,093700,17203755,3770,3770,3770,3770,0
20231122,093600,17203755,3770,3770,3770,3770,0
20231122,093500,17203755,3770,3775,3775,3770,897
20231122,093400,13822060,3770,3780,3780,3770,1423
20231122,093300,8447930,3785,3785,3785,3785,0
20231122,093200,8447930,3785,3785,3785,3785,0
20231122,093100,8447930,3785,3785,3785,3785,2
20231122,093000,8440360,3785,3785,3785,3785,0
20231122,092900,8440360,3785,3775,3785,3775,4
20231122,092800,8425230,3785,3785,3785,3785,0
20231122,092700,8425230,3785,3785,3785,3785,0
20231122,092600,8425230,3785,3780,3785,3775,1011
20231122,092500,4604915,3785,3785,3785,3785,0
20231122,092400,4604915,3785,3780,3785,3780,3
20231122,092300,4593565,3785,3780,3785,3780,16
20231122,092200,4533080,3785,3785,3785,3785,1
20231122,092100,4529295,3785,3785,3785,3785,264
20231122,092000,3530055,3780,3780,3780,3780,0
20231122,091900,3530055,3780,3780,3780,3780,254
20231122,091800,2569935,3775,3775,3775,3775,11
20231122,091700,2528410,3770,3770,3770,3770,40
20231122,091600,2377610,3775,3775,3775,3775,1
20231122,091500,2373835,3780,3780,3780,3780,0
20231122,091400,2373835,3780,3780,3780,3780,0
20231122,091300,2373835,3780,3780,3780,3780,0
20231122,091200,2373835,3780,3780,3780,3780,0
20231122,091100,2373835,3780,3780,3780,3780,0
20231122,091000,2373835,3780,3780,3780,3780,0
20231122,090900,2373835,3780,3780,3780,3780,2
20231122,090800,2366275,3780,3770,3780,3770,240
20231122,090700,1460905,3770,3770,3770,3770,0
20231122,090600,1460905,3770,3770,3770,3770,7
20231122,090500,1434515,3785,3785,3785,3785,0
20231122,090400,1434515,3785,3785,3785,3785,0
20231122,090300,1434515,3785,3785,3785,3785,0
20231122,090200,1434515,3785,3785,3785,3785,0
20231122,090100,1434515,3785,3785,3785,3785,1
20231122,090000,1430730,3785,3785,3785,3785,378