KissMeData/092040/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194700,904085080,12110,12110,12110,12110,701
20231122,194600,904085080,12110,12110,12110,12110,0
20231122,194500,904085080,12110,12110,12110,12110,0
20231122,194400,904085080,12110,12110,12110,12110,0
20231122,194300,904085080,12110,12110,12110,12110,0
20231122,194200,904085080,12110,12110,12110,12110,0
20231122,194100,904085080,12110,12110,12110,12110,0
20231122,194000,904085080,12110,12110,12110,12110,0
20231122,193900,904085080,12110,12110,12110,12110,0
20231122,193800,904085080,12110,12110,12110,12110,0
20231122,193700,904085080,12110,12110,12110,12110,0
20231122,193600,904085080,12110,12110,12110,12110,0
20231122,193500,904085080,12110,12110,12110,12110,0
20231122,193400,904085080,12110,12110,12110,12110,0
20231122,193300,904085080,12110,12110,12110,12110,0
20231122,193200,904085080,12110,12110,12110,12110,0
20231122,193100,904085080,12110,12110,12110,12110,0
20231122,193000,904085080,12110,12110,12110,12110,0
20231122,192900,904085080,12110,12110,12110,12110,0
20231122,192800,904085080,12110,12110,12110,12110,0
20231122,192700,904085080,12110,12110,12110,12110,0
20231122,192600,904085080,12110,12110,12110,12110,0
20231122,192500,904085080,12110,12110,12110,12110,0
20231122,192400,904085080,12110,12110,12110,12110,0
20231122,192300,904085080,12110,12110,12110,12110,0
20231122,192200,904085080,12110,12110,12110,12110,0
20231122,192100,904085080,12110,12110,12110,12110,0
20231122,192000,904085080,12110,12110,12110,12110,0
20231122,191900,904085080,12110,12110,12110,12110,0
20231122,191800,904085080,12110,12110,12110,12110,0
20231122,191700,904085080,12110,12110,12110,12110,701
20231122,191600,904085080,12110,12110,12110,12110,0
20231122,191500,904085080,12110,12110,12110,12110,0
20231122,191400,904085080,12110,12110,12110,12110,0
20231122,191300,904085080,12110,12110,12110,12110,0
20231122,191200,904085080,12110,12110,12110,12110,0
20231122,191100,904085080,12110,12110,12110,12110,0
20231122,191000,904085080,12110,12110,12110,12110,0
20231122,190900,904085080,12110,12110,12110,12110,0
20231122,190800,904085080,12110,12110,12110,12110,0
20231122,190700,904085080,12110,12110,12110,12110,0
20231122,190600,904085080,12110,12110,12110,12110,0
20231122,190500,904085080,12110,12110,12110,12110,0
20231122,190400,904085080,12110,12110,12110,12110,0
20231122,190300,904085080,12110,12110,12110,12110,0
20231122,190200,904085080,12110,12110,12110,12110,0
20231122,190100,904085080,12110,12110,12110,12110,0
20231122,190000,904085080,12110,12110,12110,12110,0
20231122,185900,904085080,12110,12110,12110,12110,0
20231122,185800,904085080,12110,12110,12110,12110,0
20231122,185700,904085080,12110,12110,12110,12110,0
20231122,185600,904085080,12110,12110,12110,12110,0
20231122,185500,904085080,12110,12110,12110,12110,0
20231122,185400,904085080,12110,12110,12110,12110,0
20231122,185300,904085080,12110,12110,12110,12110,0
20231122,185200,904085080,12110,12110,12110,12110,0
20231122,185100,904085080,12110,12110,12110,12110,0
20231122,185000,904085080,12110,12110,12110,12110,0
20231122,184900,904085080,12110,12110,12110,12110,0
20231122,184800,904085080,12110,12110,12110,12110,0
20231122,184700,904085080,12110,12110,12110,12110,701
20231122,184600,904085080,12110,12110,12110,12110,0
20231122,184500,904085080,12110,12110,12110,12110,0
20231122,184400,904085080,12110,12110,12110,12110,0
20231122,184300,904085080,12110,12110,12110,12110,0
20231122,184200,904085080,12110,12110,12110,12110,0
20231122,184100,904085080,12110,12110,12110,12110,0
20231122,184000,904085080,12110,12110,12110,12110,0
20231122,183900,904085080,12110,12110,12110,12110,0
20231122,183800,904085080,12110,12110,12110,12110,0
20231122,183700,904085080,12110,12110,12110,12110,0
20231122,183600,904085080,12110,12110,12110,12110,0
20231122,183500,904085080,12110,12110,12110,12110,0
20231122,183400,904085080,12110,12110,12110,12110,0
20231122,183300,904085080,12110,12110,12110,12110,0
20231122,183200,904085080,12110,12110,12110,12110,0
20231122,183100,904085080,12110,12110,12110,12110,0
20231122,183000,904085080,12110,12110,12110,12110,0
20231122,182900,904085080,12110,12110,12110,12110,0
20231122,182800,904085080,12110,12110,12110,12110,0
20231122,182700,904085080,12110,12110,12110,12110,0
20231122,182600,904085080,12110,12110,12110,12110,0
20231122,182500,904085080,12110,12110,12110,12110,0
20231122,182400,904085080,12110,12110,12110,12110,0
20231122,182300,904085080,12110,12110,12110,12110,0
20231122,182200,904085080,12110,12110,12110,12110,0
20231122,182100,904085080,12110,12110,12110,12110,0
20231122,182000,904085080,12110,12110,12110,12110,0
20231122,181900,904085080,12110,12110,12110,12110,0
20231122,181800,904085080,12110,12110,12110,12110,0
20231122,181700,904085080,12110,12110,12110,12110,701
20231122,181600,904085080,12110,12110,12110,12110,0
20231122,181500,904085080,12110,12110,12110,12110,0
20231122,181400,904085080,12110,12110,12110,12110,0
20231122,181300,904085080,12110,12110,12110,12110,0
20231122,181200,904085080,12110,12110,12110,12110,0
20231122,181100,904085080,12110,12110,12110,12110,0
20231122,181000,904085080,12110,12110,12110,12110,0
20231122,180900,904085080,12110,12110,12110,12110,0
20231122,180800,904085080,12110,12110,12110,12110,0
20231122,180700,904085080,12110,12110,12110,12110,0
20231122,180600,904085080,12110,12110,12110,12110,0
20231122,180500,904085080,12110,12110,12110,12110,0
20231122,180400,904085080,12110,12110,12110,12110,0
20231122,180300,904085080,12110,12110,12110,12110,0
20231122,180200,904085080,12110,12110,12110,12110,0
20231122,180100,904085080,12110,12110,12110,12110,0
20231122,180000,904085080,12110,12110,12110,12110,0
20231122,175900,904085080,12110,12110,12110,12110,0
20231122,175800,904085080,12110,12110,12110,12110,0
20231122,175700,904085080,12110,12110,12110,12110,0
20231122,175600,904085080,12110,12110,12110,12110,0
20231122,175500,904085080,12110,12110,12110,12110,0
20231122,175400,904085080,12110,12110,12110,12110,0
20231122,175300,904085080,12110,12110,12110,12110,0
20231122,175200,904085080,12110,12110,12110,12110,0
20231122,175100,904085080,12110,12110,12110,12110,0
20231122,175000,904085080,12110,12110,12110,12110,0
20231122,174900,904085080,12110,12110,12110,12110,0
20231122,174800,904085080,12110,12110,12110,12110,0
20231122,174700,904085080,12110,12110,12110,12110,701
20231122,174600,904085080,12110,12110,12110,12110,0
20231122,174500,904085080,12110,12110,12110,12110,0
20231122,174400,904085080,12110,12110,12110,12110,0
20231122,174300,904085080,12110,12110,12110,12110,0
20231122,174200,904085080,12110,12110,12110,12110,0
20231122,174100,904085080,12110,12110,12110,12110,0
20231122,174000,904085080,12110,12110,12110,12110,0
20231122,173900,904085080,12110,12110,12110,12110,0
20231122,173800,904085080,12110,12110,12110,12110,0
20231122,173700,904085080,12110,12110,12110,12110,0
20231122,173600,904085080,12110,12110,12110,12110,0
20231122,173500,904085080,12110,12110,12110,12110,0
20231122,173400,904085080,12110,12110,12110,12110,0
20231122,173300,904085080,12110,12110,12110,12110,0
20231122,173200,904085080,12110,12110,12110,12110,0
20231122,173100,904085080,12110,12110,12110,12110,0
20231122,173000,904085080,12110,12110,12110,12110,0
20231122,172900,904085080,12110,12110,12110,12110,0
20231122,172800,904085080,12110,12110,12110,12110,0
20231122,172700,904085080,12110,12110,12110,12110,0
20231122,172600,904085080,12110,12110,12110,12110,0
20231122,172500,904085080,12110,12110,12110,12110,0
20231122,172400,904085080,12110,12110,12110,12110,0
20231122,172300,904085080,12110,12110,12110,12110,0
20231122,172200,904085080,12110,12110,12110,12110,0
20231122,172100,904085080,12110,12110,12110,12110,0
20231122,172000,904085080,12110,12110,12110,12110,0
20231122,171900,904085080,12110,12110,12110,12110,0
20231122,171800,904085080,12110,12110,12110,12110,0
20231122,171700,904085080,12110,12110,12110,12110,701
20231122,171600,904085080,12110,12110,12110,12110,0
20231122,171500,904085080,12110,12110,12110,12110,0
20231122,171400,904085080,12110,12110,12110,12110,0
20231122,171300,904085080,12110,12110,12110,12110,0
20231122,171200,904085080,12110,12110,12110,12110,0
20231122,171100,904085080,12110,12110,12110,12110,0
20231122,171000,904085080,12110,12110,12110,12110,0
20231122,170900,904085080,12110,12110,12110,12110,0
20231122,170800,904085080,12110,12110,12110,12110,0
20231122,170700,904085080,12110,12110,12110,12110,0
20231122,170600,904085080,12110,12110,12110,12110,0
20231122,170500,904085080,12110,12110,12110,12110,0
20231122,170400,904085080,12110,12110,12110,12110,0
20231122,170300,904085080,12110,12110,12110,12110,0
20231122,170200,904085080,12110,12110,12110,12110,0
20231122,170100,904085080,12110,12110,12110,12110,0
20231122,170000,904085080,12110,12110,12110,12110,0
20231122,165900,904085080,12110,12110,12110,12110,0
20231122,165800,904085080,12110,12110,12110,12110,0
20231122,165700,904085080,12110,12110,12110,12110,0
20231122,165600,904085080,12110,12110,12110,12110,0
20231122,165500,904085080,12110,12110,12110,12110,0
20231122,165400,904085080,12110,12110,12110,12110,0
20231122,165300,904085080,12110,12110,12110,12110,0
20231122,165200,904085080,12110,12110,12110,12110,0
20231122,165100,904085080,12110,12110,12110,12110,0
20231122,165000,904085080,12110,12110,12110,12110,0
20231122,164900,904085080,12110,12110,12110,12110,0
20231122,164800,904085080,12110,12110,12110,12110,0
20231122,164700,904085080,12110,12110,12110,12110,701
20231122,164600,904085080,12110,12110,12110,12110,0
20231122,164500,904085080,12110,12110,12110,12110,0
20231122,164400,904085080,12110,12110,12110,12110,0
20231122,164300,904085080,12110,12110,12110,12110,0
20231122,164200,904085080,12110,12110,12110,12110,0
20231122,164100,904085080,12110,12110,12110,12110,0
20231122,164000,904085080,12110,12110,12110,12110,0
20231122,163900,904085080,12110,12110,12110,12110,0
20231122,163800,904085080,12110,12110,12110,12110,0
20231122,163700,904085080,12110,12110,12110,12110,0
20231122,163600,904085080,12110,12110,12110,12110,0
20231122,163500,904085080,12110,12110,12110,12110,0
20231122,163400,904085080,12110,12110,12110,12110,0
20231122,163300,904085080,12110,12110,12110,12110,0
20231122,163200,904085080,12110,12110,12110,12110,0
20231122,163100,904085080,12110,12110,12110,12110,0
20231122,163000,904085080,12110,12110,12110,12110,0
20231122,162900,904085080,12110,12110,12110,12110,0
20231122,162800,904085080,12110,12110,12110,12110,0
20231122,162700,904085080,12110,12110,12110,12110,0
20231122,162600,904085080,12110,12110,12110,12110,0
20231122,162500,904085080,12110,12110,12110,12110,0
20231122,162400,904085080,12110,12110,12110,12110,0
20231122,162300,904085080,12110,12110,12110,12110,0
20231122,162200,904085080,12110,12110,12110,12110,0
20231122,162100,904085080,12110,12110,12110,12110,0
20231122,162000,904085080,12110,12110,12110,12110,0
20231122,161900,904085080,12110,12110,12110,12110,0
20231122,161800,904085080,12110,12110,12110,12110,0
20231122,161700,904085080,12110,12110,12110,12110,701
20231122,161600,904085080,12110,12110,12110,12110,0
20231122,161500,904085080,12110,12110,12110,12110,0
20231122,161400,904085080,12110,12110,12110,12110,0
20231122,161300,904085080,12110,12110,12110,12110,0
20231122,161200,904085080,12110,12110,12110,12110,0
20231122,161100,904085080,12110,12110,12110,12110,0
20231122,161000,904085080,12110,12110,12110,12110,0
20231122,160900,904085080,12110,12110,12110,12110,0
20231122,160800,904085080,12110,12110,12110,12110,0
20231122,160700,904085080,12110,12110,12110,12110,0
20231122,160600,904085080,12110,12110,12110,12110,0
20231122,160500,904085080,12110,12110,12110,12110,0
20231122,160400,904085080,12110,12110,12110,12110,0
20231122,160300,904085080,12110,12110,12110,12110,0
20231122,160200,904085080,12110,12110,12110,12110,0
20231122,160100,904085080,12110,12110,12110,12110,0
20231122,160000,904085080,12110,12110,12110,12110,0
20231122,155900,904085080,12110,12110,12110,12110,0
20231122,155800,904085080,12110,12110,12110,12110,0
20231122,155700,904085080,12110,12110,12110,12110,0
20231122,155600,904085080,12110,12110,12110,12110,0
20231122,155500,904085080,12110,12110,12110,12110,0
20231122,155400,904085080,12110,12110,12110,12110,0
20231122,155300,904085080,12110,12110,12110,12110,0
20231122,155200,904085080,12110,12110,12110,12110,0
20231122,155100,904085080,12110,12110,12110,12110,0
20231122,155000,904085080,12110,12110,12110,12110,0
20231122,154900,904085080,12110,12110,12110,12110,0
20231122,154800,904085080,12110,12110,12110,12110,0
20231122,154700,904085080,12110,12110,12110,12110,701
20231122,154600,904085080,12110,12110,12110,12110,0
20231122,154500,904085080,12110,12110,12110,12110,0
20231122,154400,904085080,12110,12110,12110,12110,0
20231122,154300,904085080,12110,12110,12110,12110,0
20231122,154200,904085080,12110,12110,12110,12110,0
20231122,154100,904085080,12110,12110,12110,12110,0
20231122,154000,904085080,12110,12110,12110,12110,0
20231122,153900,904085080,12110,12110,12110,12110,0
20231122,153800,904085080,12110,12110,12110,12110,0
20231122,153700,904085080,12110,12110,12110,12110,0
20231122,153600,904085080,12110,12110,12110,12110,0
20231122,153500,904085080,12110,12110,12110,12110,0
20231122,153400,904085080,12110,12110,12110,12110,0
20231122,153300,904085080,12110,12110,12110,12110,0
20231122,153200,904085080,12110,12110,12110,12110,0
20231122,153100,904085080,12110,12110,12110,12110,0
20231122,153000,904085080,12110,12110,12110,12110,701
20231122,152900,895595970,12120,12120,12120,12120,0
20231122,152800,895595970,12120,12120,12120,12120,0
20231122,152700,895595970,12120,12120,12120,12120,0
20231122,152600,895595970,12120,12120,12120,12120,0
20231122,152500,895595970,12120,12120,12120,12120,0
20231122,152400,895595970,12120,12120,12120,12120,0
20231122,152300,895595970,12120,12120,12120,12120,0
20231122,152200,895595970,12120,12120,12120,12120,0
20231122,152100,895595970,12120,12120,12120,12120,0
20231122,152000,895595970,12120,12120,12120,12120,0
20231122,151900,895595970,12120,12070,12120,12070,667
20231122,151800,887531000,12060,12060,12070,12060,333
20231122,151700,883512900,12060,12040,12060,12040,870
20231122,151600,873030700,12020,12010,12020,12010,276
20231122,151500,869713900,11990,11990,11990,11990,0
20231122,151400,869713900,11990,11990,11990,11990,0
20231122,151300,869713900,11990,11990,11990,11990,0
20231122,151200,869713900,11990,11990,11990,11990,0
20231122,151100,869713900,11990,11990,11990,11990,334
20231122,151000,865709240,11940,12000,12000,11940,20336
20231122,150900,622875520,11990,11990,11990,11990,0
20231122,150800,622875520,11990,11990,11990,11990,19
20231122,150700,622647710,11990,11990,11990,11990,0
20231122,150600,622647710,11990,11990,11990,11990,1094
20231122,150500,609530650,12020,12000,12020,12000,615
20231122,150400,602140090,12020,12020,12020,12020,0
20231122,150300,602140090,12020,12020,12020,12020,0
20231122,150200,602140090,12020,12020,12020,12020,50
20231122,150100,601539090,12020,12020,12020,12020,1
20231122,150000,601527070,12010,12010,12010,11990,231
20231122,145900,598753220,12010,12010,12010,12010,44
20231122,145800,598224780,12010,12010,12020,12010,109
20231122,145700,596915480,12010,12010,12010,12010,5
20231122,145600,596855430,11990,11990,11990,11990,77
20231122,145500,595932200,11990,11990,11990,11990,76
20231122,145400,595020960,12000,12000,12000,12000,77
20231122,145300,594096960,12010,12010,12010,12010,48
20231122,145200,593520480,12010,12000,12010,12000,78
20231122,145100,592584470,12000,12000,12000,12000,76
20231122,145000,591672470,12010,12010,12010,12010,0
20231122,144900,591672470,12010,12000,12010,12000,103
20231122,144800,590436200,12000,12000,12000,12000,76
20231122,144700,589524200,12010,12010,12010,12010,0
20231122,144600,589524200,12010,11990,12010,11990,102
20231122,144500,588300700,11990,11990,11990,11990,0
20231122,144400,588300700,11990,11990,11990,11990,76
20231122,144300,587389460,11990,11990,11990,11990,0
20231122,144200,587389460,11990,11990,11990,11990,184
20231122,144100,585183300,12010,12010,12010,12010,0
20231122,144000,585183300,12010,12010,12010,12010,53
20231122,143900,584546770,11980,11990,11990,11980,397
20231122,143800,579789510,11980,11980,11980,11980,76
20231122,143700,578879030,11970,11970,11970,11970,48
20231122,143600,578304470,11980,11990,11990,11980,183
20231122,143500,576111800,12010,12010,12010,12010,0
20231122,143400,576111800,12010,11990,12010,11990,49
20231122,143300,575523330,11980,11980,11980,11980,77
20231122,143200,574600870,11980,11990,11990,11980,82
20231122,143100,573618240,11990,11990,11990,11990,42
20231122,143000,573114660,12000,12000,12000,12000,34
20231122,142900,572706660,12000,12010,12010,12000,134
20231122,142800,571098020,12010,12010,12010,12010,0
20231122,142700,571098020,12010,12010,12010,12010,77
20231122,142600,570173250,12020,12020,12020,12020,51
20231122,142500,569560230,12020,12020,12020,12020,146
20231122,142400,567805310,12020,12020,12020,12020,76
20231122,142300,566891790,12020,12020,12020,12020,0
20231122,142200,566891790,12020,12020,12020,12020,76
20231122,142100,565978270,12020,12030,12030,12020,152
20231122,142000,564150180,12030,12030,12030,12030,0
20231122,141900,564150180,12030,12060,12060,12030,15
20231122,141800,563969430,12060,12020,12060,12020,179
20231122,141700,561816610,12020,12020,12030,12020,263
20231122,141600,558654730,12040,12040,12040,12040,0
20231122,141500,558654730,12040,12040,12040,12030,83
20231122,141400,557655770,12040,12030,12040,12030,106
20231122,141300,556380290,12050,12050,12050,12050,30
20231122,141200,556018790,12030,12030,12030,12030,0
20231122,141100,556018790,12030,12030,12030,12030,76
20231122,141000,555104510,12030,12040,12040,12030,76
20231122,140900,554189620,12030,12030,12030,12030,75
20231122,140800,553287370,12030,12030,12030,12030,501
20231122,140700,547260340,12030,12030,12030,12030,576
20231122,140600,540331060,12030,12030,12030,12030,20
20231122,140500,540090460,12040,12040,12040,12040,56
20231122,140400,539416220,12040,12050,12050,12040,77
20231122,140300,538488880,12050,12050,12050,12050,31
20231122,140200,538115330,12040,12050,12050,12040,92
20231122,140100,537007630,12040,12060,12060,12040,147
20231122,140000,535236720,12090,12090,12090,12090,0
20231122,135900,535236720,12090,12080,12090,12080,3
20231122,135800,535200470,12080,12060,12080,12060,103
20231122,135700,533957770,12060,12060,12060,12060,0
20231122,135600,533957770,12060,12060,12060,12060,152
20231122,135500,532124650,12080,12080,12080,12080,1
20231122,135400,532112570,12050,12050,12050,12050,0
20231122,135300,532112570,12050,12050,12050,12050,76
20231122,135200,531196770,12050,12050,12050,12050,76
20231122,135100,530280970,12060,12050,12060,12050,23
20231122,135000,530003810,12060,12060,12060,12060,55
20231122,134900,529340510,12060,12060,12060,12060,76
20231122,134800,528423950,12070,12070,12070,12070,0
20231122,134700,528423950,12070,12070,12070,12070,95
20231122,134600,527277300,12070,12060,12070,12060,107
20231122,134500,525986580,12070,12070,12070,12070,50
20231122,134400,525383080,12070,12070,12070,12070,77
20231122,134300,524453690,12070,12070,12070,12070,0
20231122,134200,524453690,12070,12070,12070,12070,0
20231122,134100,524453690,12070,12070,12070,12070,0
20231122,134000,524453690,12070,12070,12070,12070,0
20231122,133900,524453690,12070,12070,12070,12070,38
20231122,133800,523995030,12100,12100,12100,12100,0
20231122,133700,523995030,12100,12070,12100,12070,187
20231122,133600,521735930,12070,12060,12070,12060,114
20231122,133500,520360720,12040,12040,12040,12040,4
20231122,133400,520312560,12040,12040,12040,12040,80
20231122,133300,519349360,12040,12040,12040,12040,0
20231122,133200,519349360,12040,12040,12040,12040,142
20231122,133100,517639680,12040,12040,12040,12040,0
20231122,133000,517639680,12040,12040,12040,12040,26
20231122,132900,517326640,12030,12030,12030,12030,0
20231122,132800,517326640,12030,12030,12030,12030,0
20231122,132700,517326640,12030,12030,12030,12030,0
20231122,132600,517326640,12030,12030,12030,12030,0
20231122,132500,517326640,12030,12030,12030,12030,0
20231122,132400,517326640,12030,12030,12030,12030,0
20231122,132300,517326640,12030,12030,12030,12030,0
20231122,132200,517326640,12030,12030,12030,12030,0
20231122,132100,517326640,12030,12030,12030,12030,0
20231122,132000,517326640,12030,12030,12030,12030,0
20231122,131900,517326640,12030,12030,12030,12030,0
20231122,131800,517326640,12030,12030,12030,12030,0
20231122,131700,517326640,12030,12030,12030,12030,0
20231122,131600,517326640,12030,12030,12040,12030,291
20231122,131500,513824140,12030,12030,12030,12030,0
20231122,131400,513824140,12030,12030,12030,12030,0
20231122,131300,513824140,12030,12030,12030,12030,0
20231122,131200,513824140,12030,12030,12030,12030,0
20231122,131100,513824140,12030,12030,12030,12030,0
20231122,131000,513824140,12030,12030,12030,12030,5
20231122,130900,513763990,12040,12040,12040,12040,0
20231122,130800,513763990,12040,12040,12040,12040,0
20231122,130700,513763990,12040,12040,12040,12040,0
20231122,130600,513763990,12040,12030,12040,12030,144
20231122,130500,512031650,12030,12030,12030,12030,0
20231122,130400,512031650,12030,12030,12030,12030,2
20231122,130300,512007590,12030,12030,12030,12030,0
20231122,130200,512007590,12030,12030,12030,12030,200
20231122,130100,509601590,12030,12030,12030,12030,0
20231122,130000,509601590,12030,12030,12030,12030,5
20231122,125900,509541440,12060,12060,12060,12060,0
20231122,125800,509541440,12060,12060,12060,12060,0
20231122,125700,509541440,12060,12060,12060,12060,0
20231122,125600,509541440,12060,12060,12060,12060,0
20231122,125500,509541440,12060,12060,12060,12060,0
20231122,125400,509541440,12060,12060,12060,12060,0
20231122,125300,509541440,12060,12050,12060,12050,20
20231122,125200,509300420,12060,12060,12060,12060,0
20231122,125100,509300420,12060,12060,12060,12060,0
20231122,125000,509300420,12060,12060,12060,12060,0
20231122,124900,509300420,12060,12060,12060,12060,102
20231122,124800,508070300,12060,12030,12060,12030,468
20231122,124700,502430780,12020,12020,12020,12020,1
20231122,124600,502418760,12020,12020,12020,12020,2
20231122,124500,502394720,12020,12020,12020,12020,31
20231122,124400,502022100,12020,12020,12020,12020,0
20231122,124300,502022100,12020,12020,12020,12020,52
20231122,124200,501397060,12020,12020,12020,12020,44
20231122,124100,500868180,12040,12040,12040,12040,0
20231122,124000,500868180,12040,12040,12040,12040,25
20231122,123900,500567180,12020,12020,12020,12020,30
20231122,123800,500206580,12020,12020,12020,12020,46
20231122,123700,499653660,12020,12020,12020,12020,30
20231122,123600,499293060,12020,12020,12020,12020,0
20231122,123500,499293060,12020,12020,12020,12020,0
20231122,123400,499293060,12020,12010,12020,12010,402
20231122,123300,494461040,12010,12010,12010,12010,0
20231122,123200,494461040,12010,12010,12010,12010,30
20231122,123100,494100740,12010,12010,12010,12010,0
20231122,123000,494100740,12010,12010,12010,12010,0
20231122,122900,494100740,12010,12010,12010,12010,100
20231122,122800,492899740,12030,12030,12030,12030,0
20231122,122700,492899740,12030,12030,12030,12030,0
20231122,122600,492899740,12030,12030,12030,12030,2
20231122,122500,492875680,12010,12010,12010,12010,46
20231122,122400,492323220,12040,12040,12040,12040,39
20231122,122300,491853660,12030,12030,12030,12030,0
20231122,122200,491853660,12030,12030,12030,12030,72
20231122,122100,490987500,12010,12010,12010,12010,0
20231122,122000,490987500,12010,12010,12010,12010,15
20231122,121900,490807350,12030,12030,12030,12030,0
20231122,121800,490807350,12030,12030,12030,12030,0
20231122,121700,490807350,12030,12030,12030,12030,0
20231122,121600,490807350,12030,12030,12030,12030,0
20231122,121500,490807350,12030,12030,12030,12030,10
20231122,121400,490687050,12040,12040,12040,12040,47
20231122,121300,490121170,12050,12040,12050,12040,55
20231122,121200,489458470,12030,12020,12030,12020,42
20231122,121100,488953580,12020,12010,12020,12010,500
20231122,121000,482947790,12010,12010,12010,12010,0
20231122,120900,482947790,12010,12010,12010,12010,0
20231122,120800,482947790,12010,12010,12010,12010,4
20231122,120700,482899750,12010,12010,12010,12010,0
20231122,120600,482899750,12010,12010,12010,12000,4
20231122,120500,482851730,12020,12020,12020,12020,3
20231122,120400,482815670,12020,12020,12020,12020,2
20231122,120300,482791630,12020,12020,12020,12020,0
20231122,120200,482791630,12020,12020,12020,12020,48
20231122,120100,482214670,11990,11990,11990,11990,0
20231122,120000,482214670,11990,11990,11990,11990,0
20231122,115900,482214670,11990,11990,11990,11990,0
20231122,115800,482214670,11990,11990,11990,11990,0
20231122,115700,482214670,11990,11990,11990,11990,0
20231122,115600,482214670,11990,11990,11990,11990,0
20231122,115500,482214670,11990,11990,11990,11990,1
20231122,115400,482202680,11980,11980,11980,11980,0
20231122,115300,482202680,11980,11980,11980,11980,0
20231122,115200,482202680,11980,11980,11980,11980,0
20231122,115100,482202680,11980,11980,11980,11980,1
20231122,115000,482190700,12000,12000,12000,12000,0
20231122,114900,482190700,12000,12000,12000,12000,0
20231122,114800,482190700,12000,12000,12000,12000,0
20231122,114700,482190700,12000,12000,12000,12000,0
20231122,114600,482190700,12000,12000,12000,12000,0
20231122,114500,482190700,12000,12000,12000,12000,0
20231122,114400,482190700,12000,12000,12000,12000,0
20231122,114300,482190700,12000,12000,12000,12000,0
20231122,114200,482190700,12000,12000,12000,12000,38
20231122,114100,481734700,12000,12000,12000,12000,0
20231122,114000,481734700,12000,12000,12000,12000,2
20231122,113900,481710700,11970,11970,11970,11970,95
20231122,113800,480573550,11990,11990,11990,11990,27
20231122,113700,480249820,11970,11970,11970,11970,233
20231122,113600,477460810,11970,11970,11970,11970,50
20231122,113500,476862310,11970,11970,11970,11970,0
20231122,113400,476862310,11970,11970,11970,11970,0
20231122,113300,476862310,11970,11970,11970,11970,0
20231122,113200,476862310,11970,11950,11970,11950,649
20231122,113100,469094860,11950,11950,11950,11950,43
20231122,113000,468581010,11940,11930,11940,11930,365
20231122,112900,464223470,11930,11930,11930,11930,185
20231122,112800,462016420,11930,11930,11930,11930,2
20231122,112700,461992560,11920,11920,11920,11920,0
20231122,112600,461992560,11920,11920,11920,11920,0
20231122,112500,461992560,11920,11920,11920,11920,0
20231122,112400,461992560,11920,11920,11920,11920,0
20231122,112300,461992560,11920,11920,11920,11920,508
20231122,112200,455937200,11920,11920,11920,11920,0
20231122,112100,455937200,11920,11920,11920,11920,10
20231122,112000,455818000,11910,11920,11920,11910,286
20231122,111900,452409350,11920,11920,11920,11920,0
20231122,111800,452409350,11920,11920,11920,11920,100
20231122,111700,451217350,11920,11920,11920,11920,84
20231122,111600,450216070,11930,11930,11930,11930,1
20231122,111500,450204140,11920,11920,11920,11920,0
20231122,111400,450204140,11920,11920,11920,11920,0
20231122,111300,450204140,11920,11920,11920,11920,0
20231122,111200,450204140,11920,11920,11920,11920,8
20231122,111100,450108780,11920,11920,11920,11920,0
20231122,111000,450108780,11920,11920,11920,11920,0
20231122,110900,450108780,11920,11920,11920,11920,189
20231122,110800,447855900,11920,11920,11920,11920,0
20231122,110700,447855900,11920,11920,11920,11920,0
20231122,110600,447855900,11920,11920,11920,11920,694
20231122,110500,439583420,11920,11920,11920,11920,0
20231122,110400,439583420,11920,11920,11920,11920,12
20231122,110300,439440380,11910,11920,11920,11910,1257
20231122,110200,424463060,11930,11930,11930,11930,0
20231122,110100,424463060,11930,11930,11930,11930,68
20231122,110000,423651820,11920,11920,11920,11920,71
20231122,105900,422805500,11930,11930,11930,11930,1000
20231122,105800,410875500,11920,11920,11920,11920,0
20231122,105700,410875500,11920,11920,11920,11920,0
20231122,105600,410875500,11920,11920,11920,11920,0
20231122,105500,410875500,11920,11920,11920,11920,0
20231122,105400,410875500,11920,11920,11920,11920,0
20231122,105300,410875500,11920,11920,11920,11920,1163
20231122,105200,397012540,11930,11930,11930,11930,16
20231122,105100,396821660,11930,11930,11930,11930,670
20231122,105000,388828560,11930,11930,11930,11930,0
20231122,104900,388828560,11930,11930,11930,11930,2
20231122,104800,388804700,11930,11930,11930,11930,0
20231122,104700,388804700,11930,11930,11930,11930,0
20231122,104600,388804700,11930,11930,11930,11930,500
20231122,104500,382839700,11930,11930,11930,11930,416
20231122,104400,377876820,11940,11940,11940,11940,0
20231122,104300,377876820,11940,11940,11940,11940,162
20231122,104200,375942540,11940,11940,11940,11940,0
20231122,104100,375942540,11940,11940,11940,11940,3
20231122,104000,375906720,11940,11940,11940,11940,150
20231122,103900,374115720,11940,11940,11940,11940,0
20231122,103800,374115720,11940,11940,11940,11940,1
20231122,103700,374103780,11940,11930,11940,11930,1303
20231122,103600,358558490,11930,11930,11930,11930,0
20231122,103500,358558490,11930,11930,11930,11930,10
20231122,103400,358439190,11930,11930,11930,11930,0
20231122,103300,358439190,11930,11930,11930,11930,11
20231122,103200,358307960,11930,11930,11930,11930,0
20231122,103100,358307960,11930,11930,11930,11930,0
20231122,103000,358307960,11930,11930,11930,11930,0
20231122,102900,358307960,11930,11930,11930,11930,5
20231122,102800,358248310,11940,11940,11950,11940,241
20231122,102700,355370050,11940,11940,11940,11940,0
20231122,102600,355370050,11940,11940,11940,11940,144
20231122,102500,353650690,11940,11940,11940,11930,1584
20231122,102400,334738980,11940,11940,11940,11940,124
20231122,102300,333258420,11950,11950,11950,11950,0
20231122,102200,333258420,11950,11950,11950,11950,20
20231122,102100,333019420,11950,11950,11950,11950,0
20231122,102000,333019420,11950,11950,11950,11950,43
20231122,101900,332505570,11950,11950,11950,11950,173
20231122,101800,330438220,11960,11960,11960,11960,169
20231122,101700,328416980,11960,11960,11960,11960,0
20231122,101600,328416980,11960,11960,11960,11960,0
20231122,101500,328416980,11960,11960,11960,11960,0
20231122,101400,328416980,11960,11960,11960,11960,62
20231122,101300,327675460,11960,11960,11960,11960,0
20231122,101200,327675460,11960,11930,11960,11930,272
20231122,101100,324428840,11920,11920,11920,11920,119
20231122,101000,323010360,11920,11930,11930,11920,88
20231122,100900,321960990,11930,11940,11940,11930,100
20231122,100800,320767170,11960,11950,11960,11950,73
20231122,100700,319894560,11930,11930,11930,11930,103
20231122,100600,318665770,11930,11930,11930,11930,12
20231122,100500,318522610,11930,11930,11930,11930,76
20231122,100400,317615930,11940,11940,11940,11920,483
20231122,100300,311851290,11940,11930,11940,11930,78
20231122,100200,310920450,11930,11920,11930,11920,337
20231122,100100,306900510,11920,11910,11920,11910,144
20231122,100000,305185220,11930,11910,11930,11910,183
20231122,095900,303004510,11930,11920,11930,11910,980
20231122,095800,291324080,11920,11920,11920,11920,10
20231122,095700,291204880,11910,11910,11910,11910,83
20231122,095600,290216350,11910,11910,11910,11910,406
20231122,095500,285380890,11920,11920,11920,11920,192
20231122,095400,283092250,11920,11920,11920,11920,32
20231122,095300,282710810,11920,11930,11930,11920,976
20231122,095200,271073130,11930,11940,11940,11930,533
20231122,095100,264709210,11950,11940,11950,11940,310
20231122,095000,261007710,11940,11950,11950,11940,6
20231122,094900,260936020,11950,11950,11950,11950,627
20231122,094800,253443370,11950,11950,11950,11950,237
20231122,094700,250611220,11950,11960,11960,11950,808
20231122,094600,240952550,11960,11960,11960,11960,200
20231122,094500,238560550,11960,11960,11960,11960,160
20231122,094400,236646950,11960,11960,11960,11950,664
20231122,094300,228706250,11950,11960,11960,11950,305
20231122,094200,225059530,11960,11990,11990,11960,862
20231122,094100,214739660,11990,12000,12000,11990,88
20231122,094000,213683670,12000,12040,12040,12000,54
20231122,093900,213035630,12000,11970,12000,11970,1047
20231122,093800,200495930,11990,11970,11990,11970,97
20231122,093700,199334820,11980,11990,11990,11970,704
20231122,093600,190898770,11990,12000,12020,11990,833
20231122,093500,180901080,12020,12010,12020,12000,924
20231122,093400,169809910,12010,12040,12040,12000,1753
20231122,093300,148750060,12050,12060,12060,12050,50
20231122,093200,148147550,12050,12050,12050,12050,124
20231122,093100,146653350,12050,12060,12060,12050,4
20231122,093000,146605140,12060,12060,12060,12060,1
20231122,092900,146593080,12040,12040,12040,12040,0
20231122,092800,146593080,12040,12070,12090,12040,45
20231122,092700,146051100,12050,12040,12050,12030,107
20231122,092600,144762900,12040,12040,12040,12040,1
20231122,092500,144750860,12040,12040,12040,12010,919
20231122,092400,133705490,12050,12050,12050,12050,61
20231122,092300,132970440,12050,12070,12070,12050,505
20231122,092200,126881790,12070,12070,12070,12070,10
20231122,092100,126761090,12070,12070,12070,12070,32
20231122,092000,126374850,12070,12060,12070,12060,259
20231122,091900,123248950,12070,12080,12080,12060,475
20231122,091800,117511760,12090,12090,12090,12080,184
20231122,091700,115287420,12090,12100,12100,12090,80
20231122,091600,114319890,12090,12090,12090,12090,14
20231122,091500,114150630,12060,12080,12080,12050,120
20231122,091400,112703270,12080,12080,12080,12080,56
20231122,091300,112026790,12080,12050,12080,12050,179
20231122,091200,109868780,12080,12100,12100,12050,914
20231122,091100,98843770,12100,12100,12100,12100,148
20231122,091000,97052970,12120,12120,12120,12120,90
20231122,090900,95962170,12120,12160,12160,12120,250
20231122,090800,92927970,12180,12120,12180,12120,399
20231122,090700,88090350,12130,12130,12130,12130,100
20231122,090600,86877350,12130,12140,12160,12110,1701
20231122,090500,66243630,12140,12140,12140,12140,167
20231122,090400,64216250,12140,12180,12190,12140,270
20231122,090300,60933040,12160,12210,12210,12080,1372
20231122,090200,44336790,12160,12050,12160,12050,440
20231122,090100,38993550,12050,12050,12050,12050,19
20231122,090000,38764600,12000,12160,12160,11990,3200