KissMeData/093520/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194800,275877660,9610,9610,9610,9610,947
20231122,194700,275877660,9610,9610,9610,9610,0
20231122,194600,275877660,9610,9610,9610,9610,0
20231122,194500,275877660,9610,9610,9610,9610,0
20231122,194400,275877660,9610,9610,9610,9610,0
20231122,194300,275877660,9610,9610,9610,9610,0
20231122,194200,275877660,9610,9610,9610,9610,0
20231122,194100,275877660,9610,9610,9610,9610,0
20231122,194000,275877660,9610,9610,9610,9610,0
20231122,193900,275877660,9610,9610,9610,9610,0
20231122,193800,275877660,9610,9610,9610,9610,0
20231122,193700,275877660,9610,9610,9610,9610,0
20231122,193600,275877660,9610,9610,9610,9610,0
20231122,193500,275877660,9610,9610,9610,9610,0
20231122,193400,275877660,9610,9610,9610,9610,0
20231122,193300,275877660,9610,9610,9610,9610,0
20231122,193200,275877660,9610,9610,9610,9610,0
20231122,193100,275877660,9610,9610,9610,9610,0
20231122,193000,275877660,9610,9610,9610,9610,0
20231122,192900,275877660,9610,9610,9610,9610,0
20231122,192800,275877660,9610,9610,9610,9610,0
20231122,192700,275877660,9610,9610,9610,9610,0
20231122,192600,275877660,9610,9610,9610,9610,0
20231122,192500,275877660,9610,9610,9610,9610,0
20231122,192400,275877660,9610,9610,9610,9610,0
20231122,192300,275877660,9610,9610,9610,9610,0
20231122,192200,275877660,9610,9610,9610,9610,0
20231122,192100,275877660,9610,9610,9610,9610,0
20231122,192000,275877660,9610,9610,9610,9610,0
20231122,191900,275877660,9610,9610,9610,9610,0
20231122,191800,275877660,9610,9610,9610,9610,947
20231122,191700,275877660,9610,9610,9610,9610,0
20231122,191600,275877660,9610,9610,9610,9610,0
20231122,191500,275877660,9610,9610,9610,9610,0
20231122,191400,275877660,9610,9610,9610,9610,0
20231122,191300,275877660,9610,9610,9610,9610,0
20231122,191200,275877660,9610,9610,9610,9610,0
20231122,191100,275877660,9610,9610,9610,9610,0
20231122,191000,275877660,9610,9610,9610,9610,0
20231122,190900,275877660,9610,9610,9610,9610,0
20231122,190800,275877660,9610,9610,9610,9610,0
20231122,190700,275877660,9610,9610,9610,9610,0
20231122,190600,275877660,9610,9610,9610,9610,0
20231122,190500,275877660,9610,9610,9610,9610,0
20231122,190400,275877660,9610,9610,9610,9610,0
20231122,190300,275877660,9610,9610,9610,9610,0
20231122,190200,275877660,9610,9610,9610,9610,0
20231122,190100,275877660,9610,9610,9610,9610,0
20231122,190000,275877660,9610,9610,9610,9610,0
20231122,185900,275877660,9610,9610,9610,9610,0
20231122,185800,275877660,9610,9610,9610,9610,0
20231122,185700,275877660,9610,9610,9610,9610,0
20231122,185600,275877660,9610,9610,9610,9610,0
20231122,185500,275877660,9610,9610,9610,9610,0
20231122,185400,275877660,9610,9610,9610,9610,0
20231122,185300,275877660,9610,9610,9610,9610,0
20231122,185200,275877660,9610,9610,9610,9610,0
20231122,185100,275877660,9610,9610,9610,9610,0
20231122,185000,275877660,9610,9610,9610,9610,0
20231122,184900,275877660,9610,9610,9610,9610,0
20231122,184800,275877660,9610,9610,9610,9610,947
20231122,184700,275877660,9610,9610,9610,9610,0
20231122,184600,275877660,9610,9610,9610,9610,0
20231122,184500,275877660,9610,9610,9610,9610,0
20231122,184400,275877660,9610,9610,9610,9610,0
20231122,184300,275877660,9610,9610,9610,9610,0
20231122,184200,275877660,9610,9610,9610,9610,0
20231122,184100,275877660,9610,9610,9610,9610,0
20231122,184000,275877660,9610,9610,9610,9610,0
20231122,183900,275877660,9610,9610,9610,9610,0
20231122,183800,275877660,9610,9610,9610,9610,0
20231122,183700,275877660,9610,9610,9610,9610,0
20231122,183600,275877660,9610,9610,9610,9610,0
20231122,183500,275877660,9610,9610,9610,9610,0
20231122,183400,275877660,9610,9610,9610,9610,0
20231122,183300,275877660,9610,9610,9610,9610,0
20231122,183200,275877660,9610,9610,9610,9610,0
20231122,183100,275877660,9610,9610,9610,9610,0
20231122,183000,275877660,9610,9610,9610,9610,0
20231122,182900,275877660,9610,9610,9610,9610,0
20231122,182800,275877660,9610,9610,9610,9610,0
20231122,182700,275877660,9610,9610,9610,9610,0
20231122,182600,275877660,9610,9610,9610,9610,0
20231122,182500,275877660,9610,9610,9610,9610,0
20231122,182400,275877660,9610,9610,9610,9610,0
20231122,182300,275877660,9610,9610,9610,9610,0
20231122,182200,275877660,9610,9610,9610,9610,0
20231122,182100,275877660,9610,9610,9610,9610,0
20231122,182000,275877660,9610,9610,9610,9610,0
20231122,181900,275877660,9610,9610,9610,9610,0
20231122,181800,275877660,9610,9610,9610,9610,947
20231122,181700,275877660,9610,9610,9610,9610,0
20231122,181600,275877660,9610,9610,9610,9610,0
20231122,181500,275877660,9610,9610,9610,9610,0
20231122,181400,275877660,9610,9610,9610,9610,0
20231122,181300,275877660,9610,9610,9610,9610,0
20231122,181200,275877660,9610,9610,9610,9610,0
20231122,181100,275877660,9610,9610,9610,9610,0
20231122,181000,275877660,9610,9610,9610,9610,0
20231122,180900,275877660,9610,9610,9610,9610,0
20231122,180800,275877660,9610,9610,9610,9610,0
20231122,180700,275877660,9610,9610,9610,9610,0
20231122,180600,275877660,9610,9610,9610,9610,0
20231122,180500,275877660,9610,9610,9610,9610,0
20231122,180400,275877660,9610,9610,9610,9610,0
20231122,180300,275877660,9610,9610,9610,9610,0
20231122,180200,275877660,9610,9610,9610,9610,0
20231122,180100,275877660,9610,9610,9610,9610,0
20231122,180000,275877660,9610,9610,9610,9610,0
20231122,175900,275877660,9610,9610,9610,9610,0
20231122,175800,275877660,9610,9610,9610,9610,0
20231122,175700,275877660,9610,9610,9610,9610,0
20231122,175600,275877660,9610,9610,9610,9610,0
20231122,175500,275877660,9610,9610,9610,9610,0
20231122,175400,275877660,9610,9610,9610,9610,0
20231122,175300,275877660,9610,9610,9610,9610,0
20231122,175200,275877660,9610,9610,9610,9610,0
20231122,175100,275877660,9610,9610,9610,9610,0
20231122,175000,275877660,9610,9610,9610,9610,0
20231122,174900,275877660,9610,9610,9610,9610,0
20231122,174800,275877660,9610,9610,9610,9610,947
20231122,174700,275877660,9610,9610,9610,9610,0
20231122,174600,275877660,9610,9610,9610,9610,0
20231122,174500,275877660,9610,9610,9610,9610,0
20231122,174400,275877660,9610,9610,9610,9610,0
20231122,174300,275877660,9610,9610,9610,9610,0
20231122,174200,275877660,9610,9610,9610,9610,0
20231122,174100,275877660,9610,9610,9610,9610,0
20231122,174000,275877660,9610,9610,9610,9610,0
20231122,173900,275877660,9610,9610,9610,9610,0
20231122,173800,275877660,9610,9610,9610,9610,0
20231122,173700,275877660,9610,9610,9610,9610,0
20231122,173600,275877660,9610,9610,9610,9610,0
20231122,173500,275877660,9610,9610,9610,9610,0
20231122,173400,275877660,9610,9610,9610,9610,0
20231122,173300,275877660,9610,9610,9610,9610,0
20231122,173200,275877660,9610,9610,9610,9610,0
20231122,173100,275877660,9610,9610,9610,9610,0
20231122,173000,275877660,9610,9610,9610,9610,0
20231122,172900,275877660,9610,9610,9610,9610,0
20231122,172800,275877660,9610,9610,9610,9610,0
20231122,172700,275877660,9610,9610,9610,9610,0
20231122,172600,275877660,9610,9610,9610,9610,0
20231122,172500,275877660,9610,9610,9610,9610,0
20231122,172400,275877660,9610,9610,9610,9610,0
20231122,172300,275877660,9610,9610,9610,9610,0
20231122,172200,275877660,9610,9610,9610,9610,0
20231122,172100,275877660,9610,9610,9610,9610,0
20231122,172000,275877660,9610,9610,9610,9610,0
20231122,171900,275877660,9610,9610,9610,9610,0
20231122,171800,275877660,9610,9610,9610,9610,947
20231122,171700,275877660,9610,9610,9610,9610,0
20231122,171600,275877660,9610,9610,9610,9610,0
20231122,171500,275877660,9610,9610,9610,9610,0
20231122,171400,275877660,9610,9610,9610,9610,0
20231122,171300,275877660,9610,9610,9610,9610,0
20231122,171200,275877660,9610,9610,9610,9610,0
20231122,171100,275877660,9610,9610,9610,9610,0
20231122,171000,275877660,9610,9610,9610,9610,0
20231122,170900,275877660,9610,9610,9610,9610,0
20231122,170800,275877660,9610,9610,9610,9610,0
20231122,170700,275877660,9610,9610,9610,9610,0
20231122,170600,275877660,9610,9610,9610,9610,0
20231122,170500,275877660,9610,9610,9610,9610,0
20231122,170400,275877660,9610,9610,9610,9610,0
20231122,170300,275877660,9610,9610,9610,9610,0
20231122,170200,275877660,9610,9610,9610,9610,0
20231122,170100,275877660,9610,9610,9610,9610,0
20231122,170000,275877660,9610,9610,9610,9610,0
20231122,165900,275877660,9610,9610,9610,9610,0
20231122,165800,275877660,9610,9610,9610,9610,0
20231122,165700,275877660,9610,9610,9610,9610,0
20231122,165600,275877660,9610,9610,9610,9610,0
20231122,165500,275877660,9610,9610,9610,9610,0
20231122,165400,275877660,9610,9610,9610,9610,0
20231122,165300,275877660,9610,9610,9610,9610,0
20231122,165200,275877660,9610,9610,9610,9610,0
20231122,165100,275877660,9610,9610,9610,9610,0
20231122,165000,275877660,9610,9610,9610,9610,0
20231122,164900,275877660,9610,9610,9610,9610,0
20231122,164800,275877660,9610,9610,9610,9610,947
20231122,164700,275877660,9610,9610,9610,9610,0
20231122,164600,275877660,9610,9610,9610,9610,0
20231122,164500,275877660,9610,9610,9610,9610,0
20231122,164400,275877660,9610,9610,9610,9610,0
20231122,164300,275877660,9610,9610,9610,9610,0
20231122,164200,275877660,9610,9610,9610,9610,0
20231122,164100,275877660,9610,9610,9610,9610,0
20231122,164000,275877660,9610,9610,9610,9610,0
20231122,163900,275877660,9610,9610,9610,9610,0
20231122,163800,275877660,9610,9610,9610,9610,0
20231122,163700,275877660,9610,9610,9610,9610,0
20231122,163600,275877660,9610,9610,9610,9610,0
20231122,163500,275877660,9610,9610,9610,9610,0
20231122,163400,275877660,9610,9610,9610,9610,0
20231122,163300,275877660,9610,9610,9610,9610,0
20231122,163200,275877660,9610,9610,9610,9610,0
20231122,163100,275877660,9610,9610,9610,9610,0
20231122,163000,275877660,9610,9610,9610,9610,0
20231122,162900,275877660,9610,9610,9610,9610,0
20231122,162800,275877660,9610,9610,9610,9610,0
20231122,162700,275877660,9610,9610,9610,9610,0
20231122,162600,275877660,9610,9610,9610,9610,0
20231122,162500,275877660,9610,9610,9610,9610,0
20231122,162400,275877660,9610,9610,9610,9610,0
20231122,162300,275877660,9610,9610,9610,9610,0
20231122,162200,275877660,9610,9610,9610,9610,0
20231122,162100,275877660,9610,9610,9610,9610,0
20231122,162000,275877660,9610,9610,9610,9610,0
20231122,161900,275877660,9610,9610,9610,9610,0
20231122,161800,275877660,9610,9610,9610,9610,947
20231122,161700,275877660,9610,9610,9610,9610,0
20231122,161600,275877660,9610,9610,9610,9610,0
20231122,161500,275877660,9610,9610,9610,9610,0
20231122,161400,275877660,9610,9610,9610,9610,0
20231122,161300,275877660,9610,9610,9610,9610,0
20231122,161200,275877660,9610,9610,9610,9610,0
20231122,161100,275877660,9610,9610,9610,9610,0
20231122,161000,275877660,9610,9610,9610,9610,0
20231122,160900,275877660,9610,9610,9610,9610,0
20231122,160800,275877660,9610,9610,9610,9610,0
20231122,160700,275877660,9610,9610,9610,9610,0
20231122,160600,275877660,9610,9610,9610,9610,0
20231122,160500,275877660,9610,9610,9610,9610,0
20231122,160400,275877660,9610,9610,9610,9610,0
20231122,160300,275877660,9610,9610,9610,9610,0
20231122,160200,275877660,9610,9610,9610,9610,0
20231122,160100,275877660,9610,9610,9610,9610,0
20231122,160000,275877660,9610,9610,9610,9610,0
20231122,155900,275877660,9610,9610,9610,9610,0
20231122,155800,275877660,9610,9610,9610,9610,0
20231122,155700,275877660,9610,9610,9610,9610,0
20231122,155600,275877660,9610,9610,9610,9610,0
20231122,155500,275877660,9610,9610,9610,9610,0
20231122,155400,275877660,9610,9610,9610,9610,0
20231122,155300,275877660,9610,9610,9610,9610,0
20231122,155200,275877660,9610,9610,9610,9610,0
20231122,155100,275877660,9610,9610,9610,9610,0
20231122,155000,275877660,9610,9610,9610,9610,0
20231122,154900,275877660,9610,9610,9610,9610,0
20231122,154800,275877660,9610,9610,9610,9610,947
20231122,154700,275877660,9610,9610,9610,9610,0
20231122,154600,275877660,9610,9610,9610,9610,0
20231122,154500,275877660,9610,9610,9610,9610,0
20231122,154400,275877660,9610,9610,9610,9610,0
20231122,154300,275877660,9610,9610,9610,9610,0
20231122,154200,275877660,9610,9610,9610,9610,0
20231122,154100,275877660,9610,9610,9610,9610,0
20231122,154000,275877660,9610,9610,9610,9610,0
20231122,153900,275877660,9610,9610,9610,9610,0
20231122,153800,275877660,9610,9610,9610,9610,0
20231122,153700,275877660,9610,9610,9610,9610,0
20231122,153600,275877660,9610,9610,9610,9610,0
20231122,153500,275877660,9610,9610,9610,9610,0
20231122,153400,275877660,9610,9610,9610,9610,0
20231122,153300,275877660,9610,9610,9610,9610,0
20231122,153200,275877660,9610,9610,9610,9610,0
20231122,153100,275877660,9610,9610,9610,9610,0
20231122,153000,275877660,9610,9610,9610,9610,947
20231122,152900,266776990,9610,9610,9610,9610,0
20231122,152800,266776990,9610,9610,9610,9610,0
20231122,152700,266776990,9610,9610,9610,9610,0
20231122,152600,266776990,9610,9610,9610,9610,0
20231122,152500,266776990,9610,9610,9610,9610,0
20231122,152400,266776990,9610,9610,9610,9610,0
20231122,152300,266776990,9610,9610,9610,9610,0
20231122,152200,266776990,9610,9610,9610,9610,0
20231122,152100,266776990,9610,9610,9610,9610,0
20231122,152000,266776990,9610,9610,9610,9610,0
20231122,151900,266776990,9610,9610,9610,9610,14
20231122,151800,266642450,9610,9610,9610,9610,1
20231122,151700,266632840,9620,9620,9620,9620,2
20231122,151600,266613600,9610,9610,9610,9610,11
20231122,151500,266507890,9610,9610,9610,9610,0
20231122,151400,266507890,9610,9610,9610,9610,150
20231122,151300,265066390,9610,9620,9620,9610,24
20231122,151200,264835650,9620,9620,9620,9620,122
20231122,151100,263662010,9620,9620,9620,9620,0
20231122,151000,263662010,9620,9620,9620,9620,16
20231122,150900,263508090,9620,9620,9620,9620,1
20231122,150800,263498470,9630,9630,9630,9630,38
20231122,150700,263132530,9630,9620,9630,9620,16
20231122,150600,262978600,9620,9610,9620,9610,22
20231122,150500,262767070,9610,9620,9620,9610,11
20231122,150400,262661260,9620,9630,9630,9620,302
20231122,150300,259754610,9630,9630,9630,9630,0
20231122,150200,259754610,9630,9630,9630,9630,0
20231122,150100,259754610,9630,9630,9630,9630,0
20231122,150000,259754610,9630,9630,9630,9630,0
20231122,145900,259754610,9630,9630,9630,9630,6
20231122,145800,259696830,9630,9630,9640,9630,9
20231122,145700,259610130,9630,9630,9630,9630,10
20231122,145600,259513830,9630,9630,9630,9630,35
20231122,145500,259176780,9650,9630,9650,9630,6
20231122,145400,259118980,9640,9640,9640,9640,10
20231122,145300,259022580,9650,9650,9650,9650,10
20231122,145200,258926080,9650,9650,9650,9650,1
20231122,145100,258916430,9650,9640,9680,9640,880
20231122,145000,250402900,9630,9640,9640,9630,16
20231122,144900,250248720,9630,9630,9630,9630,5
20231122,144800,250200570,9630,9630,9630,9630,6
20231122,144700,250142790,9630,9630,9630,9630,5
20231122,144600,250094640,9630,9630,9630,9630,5
20231122,144500,250046490,9630,9630,9630,9630,5
20231122,144400,249998340,9630,9630,9640,9630,22
20231122,144300,249786360,9630,9630,9630,9630,0
20231122,144200,249786360,9630,9630,9630,9630,5
20231122,144100,249738210,9630,9630,9630,9630,24
20231122,144000,249507090,9630,9630,9630,9630,5
20231122,143900,249458940,9640,9640,9640,9630,202
20231122,143800,247511710,9640,9640,9640,9630,146
20231122,143700,246104590,9640,9640,9640,9640,5
20231122,143600,246056390,9630,9640,9690,9630,160
20231122,143500,244509650,9630,9630,9630,9630,5
20231122,143400,244461500,9630,9630,9630,9630,5
20231122,143300,244413350,9630,9630,9630,9630,5
20231122,143200,244365200,9630,9630,9630,9630,0
20231122,143100,244365200,9630,9630,9630,9630,6
20231122,143000,244307420,9630,9630,9630,9630,5
20231122,142900,244259270,9630,9630,9630,9630,5
20231122,142800,244211120,9630,9630,9630,9630,5
20231122,142700,244162970,9630,9650,9650,9630,11
20231122,142600,244057020,9640,9640,9640,9640,139
20231122,142500,242717060,9660,9650,9660,9640,28
20231122,142400,242446810,9660,9650,9660,9650,144
20231122,142300,241055820,9650,9650,9650,9650,6
20231122,142200,240997920,9640,9650,9650,9640,14
20231122,142100,240862850,9660,9650,9660,9650,675
20231122,142000,234349090,9650,9650,9660,9650,35
20231122,141900,234011270,9650,9650,9650,9650,5
20231122,141800,233963020,9660,9650,9660,9650,255
20231122,141700,231499770,9650,9650,9650,9650,5
20231122,141600,231451520,9650,9650,9650,9650,5
20231122,141500,231403270,9650,9650,9650,9650,35
20231122,141400,231065520,9650,9650,9650,9650,6
20231122,141300,231007620,9650,9650,9650,9650,5
20231122,141200,230959370,9650,9650,9650,9650,5
20231122,141100,230911120,9660,9660,9660,9660,6
20231122,141000,230853160,9660,9660,9660,9660,0
20231122,140900,230853160,9660,9660,9660,9660,5
20231122,140800,230804860,9660,9660,9660,9660,26
20231122,140700,230553700,9650,9650,9650,9650,5
20231122,140600,230505450,9690,9670,9690,9650,332
20231122,140500,227294950,9650,9650,9650,9650,16
20231122,140400,227140550,9660,9660,9660,9660,0
20231122,140300,227140550,9660,9660,9660,9660,0
20231122,140200,227140550,9660,9660,9660,9660,0
20231122,140100,227140550,9660,9660,9660,9660,11
20231122,140000,227034290,9650,9650,9650,9650,5
20231122,135900,226986040,9650,9650,9650,9650,0
20231122,135800,226986040,9650,9650,9650,9650,0
20231122,135700,226986040,9650,9650,9650,9650,0
20231122,135600,226986040,9650,9650,9650,9650,0
20231122,135500,226986040,9650,9650,9650,9650,1
20231122,135400,226976390,9650,9650,9650,9650,1
20231122,135300,226966740,9670,9670,9670,9670,0
20231122,135200,226966740,9670,9670,9670,9670,1
20231122,135100,226957070,9650,9650,9650,9650,0
20231122,135000,226957070,9650,9650,9650,9650,0
20231122,134900,226957070,9650,9650,9650,9650,0
20231122,134800,226957070,9650,9650,9650,9650,60
20231122,134700,226378070,9650,9650,9650,9650,0
20231122,134600,226378070,9650,9650,9650,9650,18
20231122,134500,226204370,9630,9640,9640,9630,5
20231122,134400,226156210,9650,9640,9650,9640,278
20231122,134300,223473530,9640,9640,9640,9640,44
20231122,134200,223049370,9630,9630,9630,9630,36
20231122,134100,222702690,9610,9610,9610,9610,0
20231122,134000,222702690,9610,9620,9620,9610,36
20231122,133900,222356670,9630,9630,9630,9630,102
20231122,133800,221374410,9630,9630,9630,9630,5
20231122,133700,221326260,9630,9620,9630,9620,14
20231122,133600,221191480,9630,9630,9630,9630,0
20231122,133500,221191480,9630,9630,9630,9630,0
20231122,133400,221191480,9630,9630,9630,9630,14
20231122,133300,221056660,9620,9620,9620,9620,2
20231122,133200,221037420,9610,9610,9610,9610,0
20231122,133100,221037420,9610,9610,9610,9610,0
20231122,133000,221037420,9610,9610,9610,9610,5
20231122,132900,220989370,9620,9620,9620,9620,0
20231122,132800,220989370,9620,9610,9620,9610,69
20231122,132700,220325670,9610,9610,9610,9610,0
20231122,132600,220325670,9610,9610,9610,9610,0
20231122,132500,220325670,9610,9610,9610,9610,0
20231122,132400,220325670,9610,9610,9610,9610,2
20231122,132300,220306450,9610,9610,9610,9610,0
20231122,132200,220306450,9610,9610,9610,9610,0
20231122,132100,220306450,9610,9610,9610,9610,7
20231122,132000,220239180,9620,9620,9620,9620,0
20231122,131900,220239180,9620,9620,9620,9620,0
20231122,131800,220239180,9620,9620,9620,9620,0
20231122,131700,220239180,9620,9620,9620,9620,0
20231122,131600,220239180,9620,9620,9620,9620,1
20231122,131500,220229560,9600,9600,9600,9600,5
20231122,131400,220181560,9620,9620,9620,9620,0
20231122,131300,220181560,9620,9620,9620,9620,0
20231122,131200,220181560,9620,9620,9620,9620,0
20231122,131100,220181560,9620,9620,9620,9620,50
20231122,131000,219700560,9600,9600,9600,9600,350
20231122,130900,216340560,9600,9600,9600,9590,256
20231122,130800,213882970,9600,9600,9600,9600,60
20231122,130700,213306970,9590,9590,9590,9590,0
20231122,130600,213306970,9590,9590,9590,9590,1
20231122,130500,213297380,9590,9590,9590,9590,36
20231122,130400,212952140,9600,9600,9600,9600,200
20231122,130300,211032140,9590,9590,9590,9590,0
20231122,130200,211032140,9590,9590,9590,9590,0
20231122,130100,211032140,9590,9590,9590,9590,56
20231122,130000,210495100,9590,9590,9590,9590,23
20231122,125900,210274530,9590,9590,9590,9590,0
20231122,125800,210274530,9590,9590,9590,9590,92
20231122,125700,209392250,9590,9590,9590,9590,8
20231122,125600,209315530,9600,9600,9600,9600,0
20231122,125500,209315530,9600,9600,9600,9600,0
20231122,125400,209315530,9600,9600,9600,9600,3
20231122,125300,209286730,9600,9600,9600,9600,3
20231122,125200,209257930,9590,9590,9590,9590,0
20231122,125100,209257930,9590,9590,9590,9590,1
20231122,125000,209248340,9590,9590,9590,9590,0
20231122,124900,209248340,9590,9590,9590,9590,0
20231122,124800,209248340,9590,9590,9590,9590,80
20231122,124700,208481140,9590,9590,9590,9590,250
20231122,124600,206083640,9590,9590,9590,9590,0
20231122,124500,206083640,9590,9590,9590,9590,5
20231122,124400,206035690,9600,9600,9600,9600,0
20231122,124300,206035690,9600,9600,9600,9600,0
20231122,124200,206035690,9600,9600,9600,9600,0
20231122,124100,206035690,9600,9600,9600,9600,0
20231122,124000,206035690,9600,9600,9600,9600,0
20231122,123900,206035690,9600,9600,9600,9600,0
20231122,123800,206035690,9600,9600,9600,9600,0
20231122,123700,206035690,9600,9600,9600,9600,0
20231122,123600,206035690,9600,9600,9600,9600,0
20231122,123500,206035690,9600,9600,9600,9600,0
20231122,123400,206035690,9600,9600,9600,9600,146
20231122,123300,204634090,9600,9600,9600,9600,0
20231122,123200,204634090,9600,9600,9600,9600,0
20231122,123100,204634090,9600,9600,9600,9600,0
20231122,123000,204634090,9600,9610,9610,9600,266
20231122,122900,202077880,9620,9620,9620,9620,0
20231122,122800,202077880,9620,9620,9620,9620,0
20231122,122700,202077880,9620,9620,9620,9620,10
20231122,122600,201981680,9620,9620,9620,9620,0
20231122,122500,201981680,9620,9620,9620,9620,1
20231122,122400,201972060,9620,9620,9620,9620,50
20231122,122300,201491060,9620,9620,9620,9620,0
20231122,122200,201491060,9620,9620,9620,9620,0
20231122,122100,201491060,9620,9620,9620,9620,10
20231122,122000,201394860,9610,9610,9610,9610,4
20231122,121900,201356420,9610,9620,9620,9610,2
20231122,121800,201337190,9610,9610,9610,9610,14
20231122,121700,201202650,9610,9610,9610,9610,0
20231122,121600,201202650,9610,9610,9610,9610,0
20231122,121500,201202650,9610,9610,9610,9610,5
20231122,121400,201154600,9620,9620,9620,9620,0
20231122,121300,201154600,9620,9620,9620,9620,2
20231122,121200,201135360,9620,9620,9620,9620,0
20231122,121100,201135360,9620,9620,9620,9620,6
20231122,121000,201077640,9620,9620,9620,9620,0
20231122,120900,201077640,9620,9620,9620,9620,0
20231122,120800,201077640,9620,9620,9620,9620,0
20231122,120700,201077640,9620,9620,9620,9620,0
20231122,120600,201077640,9620,9620,9620,9620,0
20231122,120500,201077640,9620,9620,9620,9620,0
20231122,120400,201077640,9620,9620,9620,9620,0
20231122,120300,201077640,9620,9620,9620,9620,0
20231122,120200,201077640,9620,9620,9620,9620,0
20231122,120100,201077640,9620,9620,9620,9620,0
20231122,120000,201077640,9620,9620,9620,9620,5
20231122,115900,201029540,9620,9620,9620,9620,0
20231122,115800,201029540,9620,9620,9620,9620,0
20231122,115700,201029540,9620,9620,9620,9620,0
20231122,115600,201029540,9620,9620,9620,9620,0
20231122,115500,201029540,9620,9620,9620,9620,37
20231122,115400,200673600,9620,9620,9620,9620,0
20231122,115300,200673600,9620,9620,9620,9620,0
20231122,115200,200673600,9620,9620,9620,9620,0
20231122,115100,200673600,9620,9620,9620,9620,8
20231122,115000,200596640,9620,9620,9620,9620,0
20231122,114900,200596640,9620,9620,9620,9620,0
20231122,114800,200596640,9620,9620,9620,9620,0
20231122,114700,200596640,9620,9620,9620,9620,0
20231122,114600,200596640,9620,9620,9620,9620,0
20231122,114500,200596640,9620,9620,9620,9620,5
20231122,114400,200548540,9650,9650,9650,9650,0
20231122,114300,200548540,9650,9650,9650,9650,0
20231122,114200,200548540,9650,9650,9650,9650,0
20231122,114100,200548540,9650,9640,9650,9640,100
20231122,114000,199584420,9610,9610,9610,9610,0
20231122,113900,199584420,9610,9610,9610,9610,0
20231122,113800,199584420,9610,9610,9610,9610,0
20231122,113700,199584420,9610,9610,9610,9610,0
20231122,113600,199584420,9610,9610,9610,9610,0
20231122,113500,199584420,9610,9610,9610,9610,0
20231122,113400,199584420,9610,9610,9610,9610,0
20231122,113300,199584420,9610,9610,9610,9610,0
20231122,113200,199584420,9610,9610,9610,9610,0
20231122,113100,199584420,9610,9620,9620,9610,20
20231122,113000,199392210,9620,9650,9650,9620,161
20231122,112900,197838710,9620,9620,9620,9620,0
20231122,112800,197838710,9620,9620,9620,9620,0
20231122,112700,197838710,9620,9620,9620,9620,0
20231122,112600,197838710,9620,9620,9620,9620,0
20231122,112500,197838710,9620,9620,9620,9620,8
20231122,112400,197761750,9630,9630,9630,9630,0
20231122,112300,197761750,9630,9620,9630,9620,20
20231122,112200,197569250,9690,9690,9690,9690,0
20231122,112100,197569250,9690,9690,9690,9690,10
20231122,112000,197472350,9780,9570,9780,9570,693
20231122,111900,190752580,9600,9600,9600,9600,16
20231122,111800,190598980,9600,9600,9600,9600,10
20231122,111700,190502980,9600,9600,9600,9600,10
20231122,111600,190406980,9600,9600,9600,9600,1
20231122,111500,190397380,9570,9570,9570,9570,5
20231122,111400,190349530,9600,9580,9600,9580,32
20231122,111300,190042580,9580,9580,9580,9580,0
20231122,111200,190042580,9580,9580,9580,9580,0
20231122,111100,190042580,9580,9580,9580,9580,0
20231122,111000,190042580,9580,9580,9580,9580,0
20231122,110900,190042580,9580,9580,9580,9580,0
20231122,110800,190042580,9580,9580,9580,9580,71
20231122,110700,189362400,9590,9590,9590,9590,0
20231122,110600,189362400,9590,9590,9590,9590,0
20231122,110500,189362400,9590,9590,9590,9590,1
20231122,110400,189352810,9590,9590,9590,9590,1
20231122,110300,189343220,9570,9570,9570,9570,0
20231122,110200,189343220,9570,9570,9570,9570,51
20231122,110100,188855150,9570,9570,9570,9570,0
20231122,110000,188855150,9570,9570,9570,9570,31
20231122,105900,188558480,9600,9600,9600,9600,0
20231122,105800,188558480,9600,9600,9600,9600,160
20231122,105700,187022480,9580,9580,9580,9580,0
20231122,105600,187022480,9580,9580,9580,9580,50
20231122,105500,186543480,9570,9570,9570,9570,30
20231122,105400,186256380,9570,9570,9570,9570,25
20231122,105300,186017130,9570,9570,9570,9570,1
20231122,105200,186007560,9570,9570,9570,9570,1
20231122,105100,185997990,9560,9560,9560,9560,0
20231122,105000,185997990,9560,9560,9560,9560,0
20231122,104900,185997990,9560,9570,9570,9560,3
20231122,104800,185969290,9560,9560,9560,9560,14
20231122,104700,185835450,9560,9560,9560,9560,0
20231122,104600,185835450,9560,9560,9560,9560,10
20231122,104500,185739850,9560,9560,9560,9560,41
20231122,104400,185347890,9570,9570,9570,9570,1
20231122,104300,185338320,9560,9560,9560,9560,200
20231122,104200,183426320,9560,9560,9560,9560,0
20231122,104100,183426320,9560,9560,9560,9560,57
20231122,104000,182881400,9560,9560,9560,9560,0
20231122,103900,182881400,9560,9560,9560,9560,0
20231122,103800,182881400,9560,9570,9570,9560,152
20231122,103700,181428130,9560,9560,9560,9560,14
20231122,103600,181294290,9570,9570,9570,9570,0
20231122,103500,181294290,9570,9570,9570,9570,0
20231122,103400,181294290,9570,9570,9570,9570,20
20231122,103300,181102890,9580,9600,9600,9580,24
20231122,103200,180872930,9600,9580,9600,9580,36
20231122,103100,180527730,9560,9560,9560,9560,0
20231122,103000,180527730,9560,9560,9560,9560,5
20231122,102900,180479930,9560,9560,9560,9560,19
20231122,102800,180298290,9550,9550,9550,9550,0
20231122,102700,180298290,9550,9550,9550,9550,100
20231122,102600,179343290,9550,9560,9560,9550,50
20231122,102500,178865780,9550,9550,9550,9550,57
20231122,102400,178321430,9560,9560,9560,9560,0
20231122,102300,178321430,9560,9590,9590,9560,3486
20231122,102200,144898950,9590,9590,9590,9590,34
20231122,102100,144572890,9590,9590,9590,9590,11
20231122,102000,144467400,9600,9600,9600,9600,5
20231122,101900,144419400,9600,9610,9610,9600,1262
20231122,101800,132304150,9600,9600,9600,9600,56
20231122,101700,131766550,9610,9610,9610,9600,87
20231122,101600,130931080,9610,9610,9610,9610,0
20231122,101500,130931080,9610,9600,9610,9600,21
20231122,101400,130729320,9600,9600,9600,9600,48
20231122,101300,130268520,9590,9590,9590,9590,0
20231122,101200,130268520,9590,9590,9590,9590,97
20231122,101100,129338290,9600,9600,9600,9600,0
20231122,101000,129338290,9600,9600,9600,9590,76
20231122,100900,128609050,9610,9610,9610,9610,0
20231122,100800,128609050,9610,9610,9610,9610,1
20231122,100700,128599440,9610,9610,9610,9610,2
20231122,100600,128580220,9590,9590,9590,9590,34
20231122,100500,128254160,9630,9630,9630,9630,0
20231122,100400,128254160,9630,9610,9630,9590,1774
20231122,100300,111225950,9600,9600,9600,9600,12
20231122,100200,111110750,9600,9600,9600,9600,48
20231122,100100,110649950,9600,9600,9600,9600,0
20231122,100000,110649950,9600,9600,9600,9600,127
20231122,095900,109430750,9610,9610,9610,9610,0
20231122,095800,109430750,9610,9600,9610,9600,47
20231122,095700,108979420,9600,9600,9600,9600,400
20231122,095600,105139420,9600,9600,9600,9600,3
20231122,095500,105110620,9600,9610,9610,9600,214
20231122,095400,103056010,9600,9610,9610,9600,46
20231122,095300,102614250,9650,9650,9650,9650,1
20231122,095200,102604600,9660,9650,9660,9650,30
20231122,095100,102315040,9600,9600,9600,9600,114
20231122,095000,101220640,9600,9610,9610,9600,34
20231122,094900,100893930,9600,9610,9610,9600,214
20231122,094800,98837700,9610,9610,9610,9610,40
20231122,094700,98453300,9610,9610,9610,9610,0
20231122,094600,98453300,9610,9610,9610,9610,34
20231122,094500,98126560,9610,9610,9610,9610,17
20231122,094400,97963190,9610,9610,9610,9610,18
20231122,094300,97790210,9610,9630,9630,9610,216
20231122,094200,95712760,9630,9660,9660,9630,35
20231122,094100,95375350,9660,9650,9660,9650,7
20231122,094000,95307760,9650,9650,9650,9650,8
20231122,093900,95230560,9630,9630,9630,9630,14
20231122,093800,95095740,9630,9600,9630,9600,78
20231122,093700,94345900,9600,9610,9610,9600,223
20231122,093600,92203090,9620,9610,9620,9600,63
20231122,093500,91598220,9600,9600,9600,9600,37
20231122,093400,91243020,9610,9620,9620,9610,677
20231122,093300,84737000,9620,9620,9630,9620,187
20231122,093200,82938050,9620,9610,9640,9610,162
20231122,093100,81381070,9610,9610,9610,9610,271
20231122,093000,78776760,9610,9610,9610,9610,45
20231122,092900,78344310,9620,9620,9620,9620,258
20231122,092800,75862350,9630,9650,9650,9630,52
20231122,092700,75361520,9650,9650,9650,9650,100
20231122,092600,74396520,9650,9650,9650,9650,115
20231122,092500,73286770,9660,9650,9660,9650,217
20231122,092400,71192710,9650,9650,9650,9650,0
20231122,092300,71192710,9650,9650,9650,9650,6
20231122,092200,71134810,9650,9620,9650,9620,39
20231122,092100,70759480,9620,9620,9630,9620,103
20231122,092000,69768570,9630,9640,9640,9630,180
20231122,091900,68034870,9630,9650,9650,9630,216
20231122,091800,65954670,9630,9650,9650,9630,46
20231122,091700,65511290,9680,9670,9680,9640,1710
20231122,091600,49025850,9640,9650,9700,9640,549
20231122,091500,43731270,9620,9620,9620,9620,0
20231122,091400,43731270,9620,9620,9620,9620,34
20231122,091300,43404190,9630,9660,9660,9620,266
20231122,091200,40840660,9700,9680,9700,9680,11
20231122,091100,40733980,9650,9650,9650,9650,0
20231122,091000,40733980,9650,9610,9650,9610,75
20231122,090900,40011980,9610,9610,9640,9610,203
20231122,090800,38058280,9610,9610,9610,9610,5
20231122,090700,38010230,9610,9630,9630,9610,382
20231122,090600,34338410,9630,9640,9650,9630,9
20231122,090500,34251610,9650,9660,9670,9650,3082
20231122,090400,4499700,9700,9700,9700,9700,0
20231122,090300,4499700,9700,9700,9700,9700,2
20231122,090200,4480300,9770,9770,9770,9770,0
20231122,090100,4480300,9770,9720,9770,9600,227
20231122,090000,2288060,9720,9790,9790,9720,234