KissMeData/088130/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194400,117165710,6150,6150,6150,6150,51
20231122,194300,117165710,6150,6150,6150,6150,0
20231122,194200,117165710,6150,6150,6150,6150,0
20231122,194100,117165710,6150,6150,6150,6150,0
20231122,194000,117165710,6150,6150,6150,6150,0
20231122,193900,117165710,6150,6150,6150,6150,0
20231122,193800,117165710,6150,6150,6150,6150,0
20231122,193700,117165710,6150,6150,6150,6150,0
20231122,193600,117165710,6150,6150,6150,6150,0
20231122,193500,117165710,6150,6150,6150,6150,0
20231122,193400,117165710,6150,6150,6150,6150,0
20231122,193300,117165710,6150,6150,6150,6150,0
20231122,193200,117165710,6150,6150,6150,6150,0
20231122,193100,117165710,6150,6150,6150,6150,0
20231122,193000,117165710,6150,6150,6150,6150,0
20231122,192900,117165710,6150,6150,6150,6150,0
20231122,192800,117165710,6150,6150,6150,6150,0
20231122,192700,117165710,6150,6150,6150,6150,0
20231122,192600,117165710,6150,6150,6150,6150,0
20231122,192500,117165710,6150,6150,6150,6150,0
20231122,192400,117165710,6150,6150,6150,6150,0
20231122,192300,117165710,6150,6150,6150,6150,0
20231122,192200,117165710,6150,6150,6150,6150,0
20231122,192100,117165710,6150,6150,6150,6150,0
20231122,192000,117165710,6150,6150,6150,6150,0
20231122,191900,117165710,6150,6150,6150,6150,0
20231122,191800,117165710,6150,6150,6150,6150,0
20231122,191700,117165710,6150,6150,6150,6150,0
20231122,191600,117165710,6150,6150,6150,6150,0
20231122,191500,117165710,6150,6150,6150,6150,0
20231122,191400,117165710,6150,6150,6150,6150,51
20231122,191300,117165710,6150,6150,6150,6150,0
20231122,191200,117165710,6150,6150,6150,6150,0
20231122,191100,117165710,6150,6150,6150,6150,0
20231122,191000,117165710,6150,6150,6150,6150,0
20231122,190900,117165710,6150,6150,6150,6150,0
20231122,190800,117165710,6150,6150,6150,6150,0
20231122,190700,117165710,6150,6150,6150,6150,0
20231122,190600,117165710,6150,6150,6150,6150,0
20231122,190500,117165710,6150,6150,6150,6150,0
20231122,190400,117165710,6150,6150,6150,6150,0
20231122,190300,117165710,6150,6150,6150,6150,0
20231122,190200,117165710,6150,6150,6150,6150,0
20231122,190100,117165710,6150,6150,6150,6150,0
20231122,190000,117165710,6150,6150,6150,6150,0
20231122,185900,117165710,6150,6150,6150,6150,0
20231122,185800,117165710,6150,6150,6150,6150,0
20231122,185700,117165710,6150,6150,6150,6150,0
20231122,185600,117165710,6150,6150,6150,6150,0
20231122,185500,117165710,6150,6150,6150,6150,0
20231122,185400,117165710,6150,6150,6150,6150,0
20231122,185300,117165710,6150,6150,6150,6150,0
20231122,185200,117165710,6150,6150,6150,6150,0
20231122,185100,117165710,6150,6150,6150,6150,0
20231122,185000,117165710,6150,6150,6150,6150,0
20231122,184900,117165710,6150,6150,6150,6150,0
20231122,184800,117165710,6150,6150,6150,6150,0
20231122,184700,117165710,6150,6150,6150,6150,0
20231122,184600,117165710,6150,6150,6150,6150,0
20231122,184500,117165710,6150,6150,6150,6150,0
20231122,184400,117165710,6150,6150,6150,6150,51
20231122,184300,117165710,6150,6150,6150,6150,0
20231122,184200,117165710,6150,6150,6150,6150,0
20231122,184100,117165710,6150,6150,6150,6150,0
20231122,184000,117165710,6150,6150,6150,6150,0
20231122,183900,117165710,6150,6150,6150,6150,0
20231122,183800,117165710,6150,6150,6150,6150,0
20231122,183700,117165710,6150,6150,6150,6150,0
20231122,183600,117165710,6150,6150,6150,6150,0
20231122,183500,117165710,6150,6150,6150,6150,0
20231122,183400,117165710,6150,6150,6150,6150,0
20231122,183300,117165710,6150,6150,6150,6150,0
20231122,183200,117165710,6150,6150,6150,6150,0
20231122,183100,117165710,6150,6150,6150,6150,0
20231122,183000,117165710,6150,6150,6150,6150,0
20231122,182900,117165710,6150,6150,6150,6150,0
20231122,182800,117165710,6150,6150,6150,6150,0
20231122,182700,117165710,6150,6150,6150,6150,0
20231122,182600,117165710,6150,6150,6150,6150,0
20231122,182500,117165710,6150,6150,6150,6150,0
20231122,182400,117165710,6150,6150,6150,6150,0
20231122,182300,117165710,6150,6150,6150,6150,0
20231122,182200,117165710,6150,6150,6150,6150,0
20231122,182100,117165710,6150,6150,6150,6150,0
20231122,182000,117165710,6150,6150,6150,6150,0
20231122,181900,117165710,6150,6150,6150,6150,0
20231122,181800,117165710,6150,6150,6150,6150,0
20231122,181700,117165710,6150,6150,6150,6150,0
20231122,181600,117165710,6150,6150,6150,6150,0
20231122,181500,117165710,6150,6150,6150,6150,0
20231122,181400,117165710,6150,6150,6150,6150,51
20231122,181300,117165710,6150,6150,6150,6150,0
20231122,181200,117165710,6150,6150,6150,6150,0
20231122,181100,117165710,6150,6150,6150,6150,0
20231122,181000,117165710,6150,6150,6150,6150,0
20231122,180900,117165710,6150,6150,6150,6150,0
20231122,180800,117165710,6150,6150,6150,6150,0
20231122,180700,117165710,6150,6150,6150,6150,0
20231122,180600,117165710,6150,6150,6150,6150,0
20231122,180500,117165710,6150,6150,6150,6150,0
20231122,180400,117165710,6150,6150,6150,6150,0
20231122,180300,117165710,6150,6150,6150,6150,0
20231122,180200,117165710,6150,6150,6150,6150,0
20231122,180100,117165710,6150,6150,6150,6150,0
20231122,180000,117165710,6150,6150,6150,6150,0
20231122,175900,117165710,6150,6150,6150,6150,0
20231122,175800,117165710,6150,6150,6150,6150,0
20231122,175700,117165710,6150,6150,6150,6150,0
20231122,175600,117165710,6150,6150,6150,6150,0
20231122,175500,117165710,6150,6150,6150,6150,0
20231122,175400,117165710,6150,6150,6150,6150,0
20231122,175300,117165710,6150,6150,6150,6150,0
20231122,175200,117165710,6150,6150,6150,6150,0
20231122,175100,117165710,6150,6150,6150,6150,0
20231122,175000,117165710,6150,6150,6150,6150,0
20231122,174900,117165710,6150,6150,6150,6150,0
20231122,174800,117165710,6150,6150,6150,6150,0
20231122,174700,117165710,6150,6150,6150,6150,0
20231122,174600,117165710,6150,6150,6150,6150,0
20231122,174500,117165710,6150,6150,6150,6150,0
20231122,174400,117165710,6150,6150,6150,6150,51
20231122,174300,117165710,6150,6150,6150,6150,0
20231122,174200,117165710,6150,6150,6150,6150,0
20231122,174100,117165710,6150,6150,6150,6150,0
20231122,174000,117165710,6150,6150,6150,6150,0
20231122,173900,117165710,6150,6150,6150,6150,0
20231122,173800,117165710,6150,6150,6150,6150,0
20231122,173700,117165710,6150,6150,6150,6150,0
20231122,173600,117165710,6150,6150,6150,6150,0
20231122,173500,117165710,6150,6150,6150,6150,0
20231122,173400,117165710,6150,6150,6150,6150,0
20231122,173300,117165710,6150,6150,6150,6150,0
20231122,173200,117165710,6150,6150,6150,6150,0
20231122,173100,117165710,6150,6150,6150,6150,0
20231122,173000,117165710,6150,6150,6150,6150,0
20231122,172900,117165710,6150,6150,6150,6150,0
20231122,172800,117165710,6150,6150,6150,6150,0
20231122,172700,117165710,6150,6150,6150,6150,0
20231122,172600,117165710,6150,6150,6150,6150,0
20231122,172500,117165710,6150,6150,6150,6150,0
20231122,172400,117165710,6150,6150,6150,6150,0
20231122,172300,117165710,6150,6150,6150,6150,0
20231122,172200,117165710,6150,6150,6150,6150,0
20231122,172100,117165710,6150,6150,6150,6150,0
20231122,172000,117165710,6150,6150,6150,6150,0
20231122,171900,117165710,6150,6150,6150,6150,0
20231122,171800,117165710,6150,6150,6150,6150,0
20231122,171700,117165710,6150,6150,6150,6150,0
20231122,171600,117165710,6150,6150,6150,6150,0
20231122,171500,117165710,6150,6150,6150,6150,0
20231122,171400,117165710,6150,6150,6150,6150,51
20231122,171300,117165710,6150,6150,6150,6150,0
20231122,171200,117165710,6150,6150,6150,6150,0
20231122,171100,117165710,6150,6150,6150,6150,0
20231122,171000,117165710,6150,6150,6150,6150,0
20231122,170900,117165710,6150,6150,6150,6150,0
20231122,170800,117165710,6150,6150,6150,6150,0
20231122,170700,117165710,6150,6150,6150,6150,0
20231122,170600,117165710,6150,6150,6150,6150,0
20231122,170500,117165710,6150,6150,6150,6150,0
20231122,170400,117165710,6150,6150,6150,6150,0
20231122,170300,117165710,6150,6150,6150,6150,0
20231122,170200,117165710,6150,6150,6150,6150,0
20231122,170100,117165710,6150,6150,6150,6150,0
20231122,170000,117165710,6150,6150,6150,6150,0
20231122,165900,117165710,6150,6150,6150,6150,0
20231122,165800,117165710,6150,6150,6150,6150,0
20231122,165700,117165710,6150,6150,6150,6150,0
20231122,165600,117165710,6150,6150,6150,6150,0
20231122,165500,117165710,6150,6150,6150,6150,0
20231122,165400,117165710,6150,6150,6150,6150,0
20231122,165300,117165710,6150,6150,6150,6150,0
20231122,165200,117165710,6150,6150,6150,6150,0
20231122,165100,117165710,6150,6150,6150,6150,0
20231122,165000,117165710,6150,6150,6150,6150,0
20231122,164900,117165710,6150,6150,6150,6150,0
20231122,164800,117165710,6150,6150,6150,6150,0
20231122,164700,117165710,6150,6150,6150,6150,0
20231122,164600,117165710,6150,6150,6150,6150,0
20231122,164500,117165710,6150,6150,6150,6150,0
20231122,164400,117165710,6150,6150,6150,6150,51
20231122,164300,117165710,6150,6150,6150,6150,0
20231122,164200,117165710,6150,6150,6150,6150,0
20231122,164100,117165710,6150,6150,6150,6150,0
20231122,164000,117165710,6150,6150,6150,6150,0
20231122,163900,117165710,6150,6150,6150,6150,0
20231122,163800,117165710,6150,6150,6150,6150,0
20231122,163700,117165710,6150,6150,6150,6150,0
20231122,163600,117165710,6150,6150,6150,6150,0
20231122,163500,117165710,6150,6150,6150,6150,0
20231122,163400,117165710,6150,6150,6150,6150,0
20231122,163300,117165710,6150,6150,6150,6150,0
20231122,163200,117165710,6150,6150,6150,6150,0
20231122,163100,117165710,6150,6150,6150,6150,0
20231122,163000,117165710,6150,6150,6150,6150,0
20231122,162900,117165710,6150,6150,6150,6150,0
20231122,162800,117165710,6150,6150,6150,6150,0
20231122,162700,117165710,6150,6150,6150,6150,0
20231122,162600,117165710,6150,6150,6150,6150,0
20231122,162500,117165710,6150,6150,6150,6150,0
20231122,162400,117165710,6150,6150,6150,6150,0
20231122,162300,117165710,6150,6150,6150,6150,0
20231122,162200,117165710,6150,6150,6150,6150,0
20231122,162100,117165710,6150,6150,6150,6150,0
20231122,162000,117165710,6150,6150,6150,6150,0
20231122,161900,117165710,6150,6150,6150,6150,0
20231122,161800,117165710,6150,6150,6150,6150,0
20231122,161700,117165710,6150,6150,6150,6150,0
20231122,161600,117165710,6150,6150,6150,6150,0
20231122,161500,117165710,6150,6150,6150,6150,0
20231122,161400,117165710,6150,6150,6150,6150,51
20231122,161300,117165710,6150,6150,6150,6150,0
20231122,161200,117165710,6150,6150,6150,6150,0
20231122,161100,117165710,6150,6150,6150,6150,0
20231122,161000,117165710,6150,6150,6150,6150,0
20231122,160900,117165710,6150,6150,6150,6150,0
20231122,160800,117165710,6150,6150,6150,6150,0
20231122,160700,117165710,6150,6150,6150,6150,0
20231122,160600,117165710,6150,6150,6150,6150,0
20231122,160500,117165710,6150,6150,6150,6150,0
20231122,160400,117165710,6150,6150,6150,6150,0
20231122,160300,117165710,6150,6150,6150,6150,0
20231122,160200,117165710,6150,6150,6150,6150,0
20231122,160100,117165710,6150,6150,6150,6150,0
20231122,160000,117165710,6150,6150,6150,6150,0
20231122,155900,117165710,6150,6150,6150,6150,0
20231122,155800,117165710,6150,6150,6150,6150,0
20231122,155700,117165710,6150,6150,6150,6150,0
20231122,155600,117165710,6150,6150,6150,6150,0
20231122,155500,117165710,6150,6150,6150,6150,0
20231122,155400,117165710,6150,6150,6150,6150,0
20231122,155300,117165710,6150,6150,6150,6150,0
20231122,155200,117165710,6150,6150,6150,6150,0
20231122,155100,117165710,6150,6150,6150,6150,0
20231122,155000,117165710,6150,6150,6150,6150,0
20231122,154900,117165710,6150,6150,6150,6150,0
20231122,154800,117165710,6150,6150,6150,6150,0
20231122,154700,117165710,6150,6150,6150,6150,0
20231122,154600,117165710,6150,6150,6150,6150,0
20231122,154500,117165710,6150,6150,6150,6150,0
20231122,154400,117165710,6150,6150,6150,6150,51
20231122,154300,117165710,6150,6150,6150,6150,0
20231122,154200,117165710,6150,6150,6150,6150,0
20231122,154100,117165710,6150,6150,6150,6150,0
20231122,154000,117165710,6150,6150,6150,6150,0
20231122,153900,117165710,6150,6150,6150,6150,0
20231122,153800,117165710,6150,6150,6150,6150,0
20231122,153700,117165710,6150,6150,6150,6150,0
20231122,153600,117165710,6150,6150,6150,6150,0
20231122,153500,117165710,6150,6150,6150,6150,0
20231122,153400,117165710,6150,6150,6150,6150,0
20231122,153300,117165710,6150,6150,6150,6150,0
20231122,153200,117165710,6150,6150,6150,6150,0
20231122,153100,117165710,6150,6150,6150,6150,0
20231122,153000,117165710,6150,6150,6150,6150,51
20231122,152900,116852060,6150,6150,6150,6150,0
20231122,152800,116852060,6150,6150,6150,6150,0
20231122,152700,116852060,6150,6150,6150,6150,0
20231122,152600,116852060,6150,6150,6150,6150,0
20231122,152500,116852060,6150,6150,6150,6150,0
20231122,152400,116852060,6150,6150,6150,6150,0
20231122,152300,116852060,6150,6150,6150,6150,0
20231122,152200,116852060,6150,6150,6150,6150,0
20231122,152100,116852060,6150,6150,6150,6150,0
20231122,152000,116852060,6150,6150,6150,6150,0
20231122,151900,116852060,6150,6150,6150,6120,21
20231122,151800,116723450,6150,6150,6150,6150,2
20231122,151700,116711150,6120,6150,6150,6120,18
20231122,151600,116600900,6150,6150,6150,6150,0
20231122,151500,116600900,6150,6150,6150,6150,0
20231122,151400,116600900,6150,6150,6150,6150,5
20231122,151300,116570150,6150,6150,6150,6150,0
20231122,151200,116570150,6150,6150,6150,6150,0
20231122,151100,116570150,6150,6150,6150,6150,0
20231122,151000,116570150,6150,6150,6150,6150,0
20231122,150900,116570150,6150,6150,6150,6150,9
20231122,150800,116514800,6150,6150,6150,6150,0
20231122,150700,116514800,6150,6150,6150,6150,0
20231122,150600,116514800,6150,6150,6150,6150,0
20231122,150500,116514800,6150,6150,6150,6150,0
20231122,150400,116514800,6150,6150,6150,6150,0
20231122,150300,116514800,6150,6120,6150,6120,36
20231122,150200,116294180,6150,6150,6150,6150,0
20231122,150100,116294180,6150,6150,6150,6150,0
20231122,150000,116294180,6150,6150,6150,6150,0
20231122,145900,116294180,6150,6150,6150,6150,0
20231122,145800,116294180,6150,6150,6150,6150,8
20231122,145700,116244980,6120,6120,6120,6120,0
20231122,145600,116244980,6120,6140,6140,6120,175
20231122,145500,115172470,6160,6160,6160,6160,0
20231122,145400,115172470,6160,6160,6160,6160,0
20231122,145300,115172470,6160,6160,6160,6160,0
20231122,145200,115172470,6160,6160,6160,6160,0
20231122,145100,115172470,6160,6160,6160,6160,0
20231122,145000,115172470,6160,6160,6160,6160,19
20231122,144900,115055430,6160,6160,6160,6160,0
20231122,144800,115055430,6160,6160,6160,6160,0
20231122,144700,115055430,6160,6160,6160,6160,0
20231122,144600,115055430,6160,6160,6160,6160,0
20231122,144500,115055430,6160,6160,6160,6160,0
20231122,144400,115055430,6160,6160,6160,6160,0
20231122,144300,115055430,6160,6160,6160,6160,0
20231122,144200,115055430,6160,6160,6160,6160,0
20231122,144100,115055430,6160,6160,6160,6160,1
20231122,144000,115049270,6160,6160,6160,6160,0
20231122,143900,115049270,6160,6160,6160,6160,0
20231122,143800,115049270,6160,6160,6160,6160,0
20231122,143700,115049270,6160,6160,6160,6160,0
20231122,143600,115049270,6160,6160,6160,6160,0
20231122,143500,115049270,6160,6160,6160,6160,0
20231122,143400,115049270,6160,6160,6160,6160,0
20231122,143300,115049270,6160,6160,6160,6160,0
20231122,143200,115049270,6160,6160,6160,6160,0
20231122,143100,115049270,6160,6160,6160,6160,0
20231122,143000,115049270,6160,6160,6160,6160,0
20231122,142900,115049270,6160,6160,6160,6160,0
20231122,142800,115049270,6160,6160,6160,6160,0
20231122,142700,115049270,6160,6160,6160,6160,0
20231122,142600,115049270,6160,6160,6160,6160,9
20231122,142500,114993830,6160,6160,6160,6160,1
20231122,142400,114987670,6160,6160,6160,6160,0
20231122,142300,114987670,6160,6160,6160,6160,0
20231122,142200,114987670,6160,6160,6160,6160,0
20231122,142100,114987670,6160,6160,6160,6160,0
20231122,142000,114987670,6160,6160,6160,6160,0
20231122,141900,114987670,6160,6160,6160,6160,18
20231122,141800,114876790,6160,6160,6160,6160,0
20231122,141700,114876790,6160,6160,6160,6160,0
20231122,141600,114876790,6160,6160,6160,6160,0
20231122,141500,114876790,6160,6160,6160,6160,0
20231122,141400,114876790,6160,6160,6160,6160,0
20231122,141300,114876790,6160,6160,6160,6160,0
20231122,141200,114876790,6160,6160,6160,6160,0
20231122,141100,114876790,6160,6160,6160,6160,0
20231122,141000,114876790,6160,6160,6160,6160,0
20231122,140900,114876790,6160,6160,6160,6160,0
20231122,140800,114876790,6160,6160,6160,6160,0
20231122,140700,114876790,6160,6160,6160,6160,0
20231122,140600,114876790,6160,6160,6160,6160,0
20231122,140500,114876790,6160,6160,6160,6160,0
20231122,140400,114876790,6160,6160,6160,6160,0
20231122,140300,114876790,6160,6160,6160,6160,11
20231122,140200,114809030,6160,6160,6160,6160,0
20231122,140100,114809030,6160,6160,6160,6160,0
20231122,140000,114809030,6160,6160,6160,6160,0
20231122,135900,114809030,6160,6160,6160,6160,0
20231122,135800,114809030,6160,6160,6160,6160,0
20231122,135700,114809030,6160,6160,6160,6160,0
20231122,135600,114809030,6160,6160,6160,6160,0
20231122,135500,114809030,6160,6160,6160,6160,0
20231122,135400,114809030,6160,6160,6160,6160,0
20231122,135300,114809030,6160,6160,6160,6160,0
20231122,135200,114809030,6160,6160,6160,6160,0
20231122,135100,114809030,6160,6160,6160,6160,0
20231122,135000,114809030,6160,6160,6160,6160,0
20231122,134900,114809030,6160,6160,6160,6160,0
20231122,134800,114809030,6160,6160,6160,6160,0
20231122,134700,114809030,6160,6160,6160,6160,0
20231122,134600,114809030,6160,6160,6160,6160,0
20231122,134500,114809030,6160,6130,6160,6130,193
20231122,134400,113625010,6140,6110,6140,6110,1140
20231122,134300,106658710,6100,6100,6100,6100,0
20231122,134200,106658710,6100,6100,6100,6100,200
20231122,134100,105438710,6160,6160,6160,6160,0
20231122,134000,105438710,6160,6160,6160,6160,0
20231122,133900,105438710,6160,6160,6160,6160,0
20231122,133800,105438710,6160,6160,6160,6160,0
20231122,133700,105438710,6160,6160,6160,6160,0
20231122,133600,105438710,6160,6160,6160,6160,0
20231122,133500,105438710,6160,6160,6160,6160,0
20231122,133400,105438710,6160,6160,6160,6160,0
20231122,133300,105438710,6160,6160,6160,6160,0
20231122,133200,105438710,6160,6160,6160,6160,0
20231122,133100,105438710,6160,6160,6160,6160,0
20231122,133000,105438710,6160,6150,6160,6150,119
20231122,132900,104706850,6150,6150,6150,6150,14
20231122,132800,104620750,6150,6150,6150,6150,0
20231122,132700,104620750,6150,6150,6150,6150,0
20231122,132600,104620750,6150,6150,6150,6150,0
20231122,132500,104620750,6150,6150,6150,6150,24
20231122,132400,104473150,6160,6160,6160,6160,0
20231122,132300,104473150,6160,6160,6160,6160,0
20231122,132200,104473150,6160,6160,6160,6160,0
20231122,132100,104473150,6160,6160,6160,6160,0
20231122,132000,104473150,6160,6160,6160,6160,0
20231122,131900,104473150,6160,6160,6160,6160,0
20231122,131800,104473150,6160,6160,6160,6160,0
20231122,131700,104473150,6160,6160,6160,6160,0
20231122,131600,104473150,6160,6160,6160,6160,0
20231122,131500,104473150,6160,6160,6160,6160,1
20231122,131400,104466990,6170,6080,6170,6080,831
20231122,131300,99381340,6120,6120,6120,6120,478
20231122,131200,96455980,6120,6120,6120,6120,70
20231122,131100,96027580,6150,6150,6150,6150,0
20231122,131000,96027580,6150,6150,6150,6150,0
20231122,130900,96027580,6150,6150,6150,6150,0
20231122,130800,96027580,6150,6150,6150,6150,0
20231122,130700,96027580,6150,6150,6150,6150,0
20231122,130600,96027580,6150,6150,6150,6150,0
20231122,130500,96027580,6150,6150,6150,6150,0
20231122,130400,96027580,6150,6150,6150,6150,0
20231122,130300,96027580,6150,6150,6150,6150,0
20231122,130200,96027580,6150,6150,6150,6150,0
20231122,130100,96027580,6150,6150,6150,6150,0
20231122,130000,96027580,6150,6150,6150,6150,0
20231122,125900,96027580,6150,6150,6150,6150,0
20231122,125800,96027580,6150,6150,6150,6150,40
20231122,125700,95781580,6150,6150,6150,6150,7
20231122,125600,95738530,6120,6120,6120,6120,0
20231122,125500,95738530,6120,6120,6120,6120,0
20231122,125400,95738530,6120,6120,6120,6120,0
20231122,125300,95738530,6120,6120,6120,6120,0
20231122,125200,95738530,6120,6120,6120,6120,0
20231122,125100,95738530,6120,6120,6120,6120,90
20231122,125000,95187730,6130,6130,6150,6120,886
20231122,124900,89764050,6130,6130,6130,6130,1
20231122,124800,89757920,6110,6110,6110,6110,9
20231122,124700,89702930,6110,6110,6110,6110,0
20231122,124600,89702930,6110,6110,6110,6110,0
20231122,124500,89702930,6110,6110,6110,6110,0
20231122,124400,89702930,6110,6110,6110,6110,0
20231122,124300,89702930,6110,6110,6110,6110,0
20231122,124200,89702930,6110,6110,6110,6110,0
20231122,124100,89702930,6110,6110,6110,6110,1
20231122,124000,89696820,6070,6070,6070,6070,0
20231122,123900,89696820,6070,6070,6070,6070,0
20231122,123800,89696820,6070,6070,6070,6070,0
20231122,123700,89696820,6070,6070,6070,6070,0
20231122,123600,89696820,6070,6070,6070,6070,0
20231122,123500,89696820,6070,6070,6070,6070,0
20231122,123400,89696820,6070,6070,6070,6070,0
20231122,123300,89696820,6070,6070,6070,6070,0
20231122,123200,89696820,6070,6070,6070,6070,0
20231122,123100,89696820,6070,6070,6070,6070,0
20231122,123000,89696820,6070,6070,6070,6070,0
20231122,122900,89696820,6070,6070,6070,6070,0
20231122,122800,89696820,6070,6070,6070,6070,0
20231122,122700,89696820,6070,6080,6080,6070,96
20231122,122600,89114010,6090,6090,6090,6090,0
20231122,122500,89114010,6090,6090,6090,6090,0
20231122,122400,89114010,6090,6090,6090,6090,0
20231122,122300,89114010,6090,6090,6090,6090,0
20231122,122200,89114010,6090,6090,6090,6090,0
20231122,122100,89114010,6090,6090,6090,6090,0
20231122,122000,89114010,6090,6090,6090,6090,0
20231122,121900,89114010,6090,6090,6090,6090,1
20231122,121800,89107920,6090,6090,6090,6090,0
20231122,121700,89107920,6090,6090,6090,6090,1
20231122,121600,89101830,6100,6100,6100,6100,0
20231122,121500,89101830,6100,6100,6100,6100,0
20231122,121400,89101830,6100,6100,6100,6100,0
20231122,121300,89101830,6100,6100,6100,6100,0
20231122,121200,89101830,6100,6100,6100,6100,0
20231122,121100,89101830,6100,6100,6100,6100,0
20231122,121000,89101830,6100,6100,6100,6100,0
20231122,120900,89101830,6100,6100,6100,6100,0
20231122,120800,89101830,6100,6100,6100,6100,0
20231122,120700,89101830,6100,6100,6100,6100,0
20231122,120600,89101830,6100,6100,6100,6100,0
20231122,120500,89101830,6100,6090,6100,6090,101
20231122,120400,88486730,6100,6100,6100,6100,1
20231122,120300,88480630,6110,6110,6110,6110,0
20231122,120200,88480630,6110,6110,6110,6110,0
20231122,120100,88480630,6110,6110,6110,6110,3
20231122,120000,88462300,6120,6120,6120,6120,0
20231122,115900,88462300,6120,6120,6120,6120,0
20231122,115800,88462300,6120,6120,6120,6120,0
20231122,115700,88462300,6120,6120,6120,6120,0
20231122,115600,88462300,6120,6120,6120,6120,0
20231122,115500,88462300,6120,6120,6120,6120,0
20231122,115400,88462300,6120,6120,6120,6120,0
20231122,115300,88462300,6120,6120,6120,6120,0
20231122,115200,88462300,6120,6120,6120,6120,15
20231122,115100,88370500,6120,6120,6120,6120,0
20231122,115000,88370500,6120,6120,6120,6120,0
20231122,114900,88370500,6120,6120,6120,6120,0
20231122,114800,88370500,6120,6120,6120,6120,0
20231122,114700,88370500,6120,6120,6120,6120,0
20231122,114600,88370500,6120,6120,6120,6120,0
20231122,114500,88370500,6120,6120,6120,6120,0
20231122,114400,88370500,6120,6120,6120,6120,0
20231122,114300,88370500,6120,6120,6120,6120,0
20231122,114200,88370500,6120,6120,6120,6120,0
20231122,114100,88370500,6120,6120,6120,6120,0
20231122,114000,88370500,6120,6120,6120,6120,0
20231122,113900,88370500,6120,6120,6120,6120,0
20231122,113800,88370500,6120,6120,6120,6120,1
20231122,113700,88364380,6080,6080,6080,6080,0
20231122,113600,88364380,6080,6080,6080,6080,0
20231122,113500,88364380,6080,6080,6080,6080,0
20231122,113400,88364380,6080,6080,6080,6080,0
20231122,113300,88364380,6080,6080,6080,6080,100
20231122,113200,87756380,6130,6130,6130,6130,0
20231122,113100,87756380,6130,6130,6130,6130,0
20231122,113000,87756380,6130,6130,6130,6130,0
20231122,112900,87756380,6130,6130,6130,6130,0
20231122,112800,87756380,6130,6130,6130,6130,1
20231122,112700,87750250,6130,6120,6130,6120,17
20231122,112600,87646050,6130,6130,6130,6130,0
20231122,112500,87646050,6130,6130,6130,6130,0
20231122,112400,87646050,6130,6130,6130,6130,0
20231122,112300,87646050,6130,6130,6130,6130,0
20231122,112200,87646050,6130,6130,6130,6130,1
20231122,112100,87639920,6130,6130,6130,6130,0
20231122,112000,87639920,6130,6130,6130,6130,0
20231122,111900,87639920,6130,6130,6130,6130,1
20231122,111800,87633790,6080,6080,6080,6080,0
20231122,111700,87633790,6080,6080,6080,6080,0
20231122,111600,87633790,6080,6080,6080,6080,0
20231122,111500,87633790,6080,6080,6080,6080,0
20231122,111400,87633790,6080,6080,6080,6080,0
20231122,111300,87633790,6080,6080,6080,6080,18
20231122,111200,87524350,6130,6130,6130,6130,0
20231122,111100,87524350,6130,6130,6130,6130,2
20231122,111000,87512090,6130,6130,6130,6130,0
20231122,110900,87512090,6130,6130,6130,6130,0
20231122,110800,87512090,6130,6130,6130,6130,0
20231122,110700,87512090,6130,6130,6130,6130,0
20231122,110600,87512090,6130,6130,6130,6130,0
20231122,110500,87512090,6130,6130,6130,6130,0
20231122,110400,87512090,6130,6130,6130,6130,0
20231122,110300,87512090,6130,6130,6130,6130,0
20231122,110200,87512090,6130,6130,6130,6130,0
20231122,110100,87512090,6130,6130,6130,6130,0
20231122,110000,87512090,6130,6130,6130,6130,47
20231122,105900,87223980,6100,6100,6100,6100,0
20231122,105800,87223980,6100,6100,6100,6100,0
20231122,105700,87223980,6100,6100,6100,6100,0
20231122,105600,87223980,6100,6100,6100,6100,10
20231122,105500,87162980,6070,6080,6080,6070,3
20231122,105400,87144750,6080,6080,6080,6080,1
20231122,105300,87138670,6090,6090,6090,6090,0
20231122,105200,87138670,6090,6090,6090,6090,0
20231122,105100,87138670,6090,6090,6090,6090,0
20231122,105000,87138670,6090,6090,6090,6090,0
20231122,104900,87138670,6090,6060,6090,6060,426
20231122,104800,84544480,6090,6090,6090,6090,20
20231122,104700,84422680,6060,6060,6060,6060,5
20231122,104600,84392380,6060,6060,6060,6060,0
20231122,104500,84392380,6060,6060,6060,6060,0
20231122,104400,84392380,6060,6060,6060,6060,0
20231122,104300,84392380,6060,6060,6060,6060,0
20231122,104200,84392380,6060,6060,6060,6060,0
20231122,104100,84392380,6060,6060,6060,6060,0
20231122,104000,84392380,6060,6060,6060,6060,0
20231122,103900,84392380,6060,6060,6060,6060,0
20231122,103800,84392380,6060,6060,6060,6060,1
20231122,103700,84386320,6060,6060,6060,6060,0
20231122,103600,84386320,6060,6060,6060,6060,0
20231122,103500,84386320,6060,6060,6060,6060,0
20231122,103400,84386320,6060,6060,6060,6060,0
20231122,103300,84386320,6060,6060,6060,6060,0
20231122,103200,84386320,6060,6060,6060,6060,0
20231122,103100,84386320,6060,6060,6060,6060,0
20231122,103000,84386320,6060,6060,6060,6060,27
20231122,102900,84222700,6060,6060,6060,6060,0
20231122,102800,84222700,6060,6060,6060,6060,30
20231122,102700,84040900,6100,6100,6100,6100,0
20231122,102600,84040900,6100,6100,6100,6100,0
20231122,102500,84040900,6100,6100,6100,6100,0
20231122,102400,84040900,6100,6100,6100,6100,0
20231122,102300,84040900,6100,6100,6100,6100,0
20231122,102200,84040900,6100,6100,6100,6100,0
20231122,102100,84040900,6100,6110,6130,6100,743
20231122,102000,79505960,6100,6110,6110,6100,4
20231122,101900,79481540,6120,6120,6120,6120,0
20231122,101800,79481540,6120,6110,6120,6110,4
20231122,101700,79457090,6100,6100,6100,6100,50
20231122,101600,79152090,6100,6100,6100,6100,0
20231122,101500,79152090,6100,6100,6100,6100,0
20231122,101400,79152090,6100,6090,6100,6090,10
20231122,101300,79091100,6060,6070,6090,6060,166
20231122,101200,78084160,6070,6080,6080,6070,58
20231122,101100,77732070,6070,6070,6070,6070,0
20231122,101000,77732070,6070,6070,6070,6070,0
20231122,100900,77732070,6070,6070,6070,6070,1
20231122,100800,77726000,6120,6120,6120,6120,0
20231122,100700,77726000,6120,6120,6120,6120,0
20231122,100600,77726000,6120,6120,6120,6120,0
20231122,100500,77726000,6120,6120,6120,6120,0
20231122,100400,77726000,6120,6120,6120,6120,0
20231122,100300,77726000,6120,6120,6120,6120,4
20231122,100200,77701520,6120,6110,6120,6110,5
20231122,100100,77670950,6080,6070,6080,6070,322
20231122,100000,75714670,6070,6070,6070,6070,0
20231122,095900,75714670,6070,6070,6070,6070,0
20231122,095800,75714670,6070,6070,6070,6070,0
20231122,095700,75714670,6070,6070,6070,6070,1
20231122,095600,75708600,6040,6040,6040,6040,0
20231122,095500,75708600,6040,6050,6050,6040,130
20231122,095400,74923390,6060,6060,6060,6050,69
20231122,095300,74505550,6060,6060,6060,6060,0
20231122,095200,74505550,6060,6060,6060,6060,0
20231122,095100,74505550,6060,6060,6060,6060,0
20231122,095000,74505550,6060,6040,6060,6040,212
20231122,094900,73223230,6040,6040,6040,6040,0
20231122,094800,73223230,6040,6040,6040,6040,0
20231122,094700,73223230,6040,6040,6040,6040,59
20231122,094600,72866870,6030,6030,6030,6030,0
20231122,094500,72866870,6030,6030,6030,6030,0
20231122,094400,72866870,6030,6030,6030,6030,0
20231122,094300,72866870,6030,6030,6030,6030,100
20231122,094200,72263870,6030,6030,6030,6030,0
20231122,094100,72263870,6030,6030,6030,6030,0
20231122,094000,72263870,6030,6030,6030,6030,96
20231122,093900,71684990,6030,6030,6030,6030,0
20231122,093800,71684990,6030,6030,6030,6030,0
20231122,093700,71684990,6030,6030,6030,6030,0
20231122,093600,71684990,6030,6030,6030,6030,100
20231122,093500,71081990,6020,6020,6020,6020,0
20231122,093400,71081990,6020,6020,6020,6020,0
20231122,093300,71081990,6020,6020,6020,6020,47
20231122,093200,70799050,6010,6010,6010,6010,197
20231122,093100,69615080,6030,6030,6030,6030,0
20231122,093000,69615080,6030,6030,6030,6030,0
20231122,092900,69615080,6030,6030,6030,6030,0
20231122,092800,69615080,6030,6030,6030,6030,0
20231122,092700,69615080,6030,6030,6030,6030,0
20231122,092600,69615080,6030,6030,6030,6030,0
20231122,092500,69615080,6030,6030,6030,6030,0
20231122,092400,69615080,6030,6030,6030,6030,0
20231122,092300,69615080,6030,6030,6030,6030,20
20231122,092200,69494480,6030,6030,6030,6030,0
20231122,092100,69494480,6030,6030,6030,6030,0
20231122,092000,69494480,6030,6030,6030,6030,4
20231122,091900,69470360,6000,6000,6000,6000,0
20231122,091800,69470360,6000,6020,6020,6000,2
20231122,091700,69458340,6000,6000,6000,6000,241
20231122,091600,68012340,6000,6000,6000,6000,46
20231122,091500,67736340,6000,6000,6000,6000,51
20231122,091400,67430340,6000,6020,6020,6000,200
20231122,091300,66229260,6040,6040,6040,6040,0
20231122,091200,66229260,6040,6040,6040,6040,0
20231122,091100,66229260,6040,6040,6040,6040,0
20231122,091000,66229260,6040,6030,6040,6030,81
20231122,090900,65740650,6040,6030,6040,6030,408
20231122,090800,63280380,6030,6030,6030,6030,109
20231122,090700,62623110,6030,6030,6030,6030,191
20231122,090600,61471380,6030,6020,6040,6020,74
20231122,090500,61025650,6020,6020,6020,6020,166
20231122,090400,60026330,6010,5990,6030,5980,588
20231122,090300,56499930,5970,5980,5990,5970,461
20231122,090200,53741990,6000,5980,6000,5980,43
20231122,090100,53484830,5950,5990,5990,5940,212
20231122,090000,52222980,5980,6010,6040,5980,8690