KissMeData/111110/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,195600,262800210,8150,8150,8150,8150,2515
20231122,195500,262800210,8150,8150,8150,8150,0
20231122,195400,262800210,8150,8150,8150,8150,0
20231122,195300,262800210,8150,8150,8150,8150,0
20231122,195200,262800210,8150,8150,8150,8150,0
20231122,195100,262800210,8150,8150,8150,8150,0
20231122,195000,262800210,8150,8150,8150,8150,0
20231122,194900,262800210,8150,8150,8150,8150,0
20231122,194800,262800210,8150,8150,8150,8150,0
20231122,194700,262800210,8150,8150,8150,8150,0
20231122,194600,262800210,8150,8150,8150,8150,0
20231122,194500,262800210,8150,8150,8150,8150,0
20231122,194400,262800210,8150,8150,8150,8150,0
20231122,194300,262800210,8150,8150,8150,8150,0
20231122,194200,262800210,8150,8150,8150,8150,0
20231122,194100,262800210,8150,8150,8150,8150,0
20231122,194000,262800210,8150,8150,8150,8150,0
20231122,193900,262800210,8150,8150,8150,8150,0
20231122,193800,262800210,8150,8150,8150,8150,0
20231122,193700,262800210,8150,8150,8150,8150,0
20231122,193600,262800210,8150,8150,8150,8150,0
20231122,193500,262800210,8150,8150,8150,8150,0
20231122,193400,262800210,8150,8150,8150,8150,0
20231122,193300,262800210,8150,8150,8150,8150,0
20231122,193200,262800210,8150,8150,8150,8150,0
20231122,193100,262800210,8150,8150,8150,8150,0
20231122,193000,262800210,8150,8150,8150,8150,0
20231122,192900,262800210,8150,8150,8150,8150,0
20231122,192800,262800210,8150,8150,8150,8150,0
20231122,192700,262800210,8150,8150,8150,8150,0
20231122,192600,262800210,8150,8150,8150,8150,2515
20231122,192500,262800210,8150,8150,8150,8150,0
20231122,192400,262800210,8150,8150,8150,8150,0
20231122,192300,262800210,8150,8150,8150,8150,0
20231122,192200,262800210,8150,8150,8150,8150,0
20231122,192100,262800210,8150,8150,8150,8150,0
20231122,192000,262800210,8150,8150,8150,8150,0
20231122,191900,262800210,8150,8150,8150,8150,0
20231122,191800,262800210,8150,8150,8150,8150,0
20231122,191700,262800210,8150,8150,8150,8150,0
20231122,191600,262800210,8150,8150,8150,8150,0
20231122,191500,262800210,8150,8150,8150,8150,0
20231122,191400,262800210,8150,8150,8150,8150,0
20231122,191300,262800210,8150,8150,8150,8150,0
20231122,191200,262800210,8150,8150,8150,8150,0
20231122,191100,262800210,8150,8150,8150,8150,0
20231122,191000,262800210,8150,8150,8150,8150,0
20231122,190900,262800210,8150,8150,8150,8150,0
20231122,190800,262800210,8150,8150,8150,8150,0
20231122,190700,262800210,8150,8150,8150,8150,0
20231122,190600,262800210,8150,8150,8150,8150,0
20231122,190500,262800210,8150,8150,8150,8150,0
20231122,190400,262800210,8150,8150,8150,8150,0
20231122,190300,262800210,8150,8150,8150,8150,0
20231122,190200,262800210,8150,8150,8150,8150,0
20231122,190100,262800210,8150,8150,8150,8150,0
20231122,190000,262800210,8150,8150,8150,8150,0
20231122,185900,262800210,8150,8150,8150,8150,0
20231122,185800,262800210,8150,8150,8150,8150,0
20231122,185700,262800210,8150,8150,8150,8150,0
20231122,185600,262800210,8150,8150,8150,8150,2515
20231122,185500,262800210,8150,8150,8150,8150,0
20231122,185400,262800210,8150,8150,8150,8150,0
20231122,185300,262800210,8150,8150,8150,8150,0
20231122,185200,262800210,8150,8150,8150,8150,0
20231122,185100,262800210,8150,8150,8150,8150,0
20231122,185000,262800210,8150,8150,8150,8150,0
20231122,184900,262800210,8150,8150,8150,8150,0
20231122,184800,262800210,8150,8150,8150,8150,0
20231122,184700,262800210,8150,8150,8150,8150,0
20231122,184600,262800210,8150,8150,8150,8150,0
20231122,184500,262800210,8150,8150,8150,8150,0
20231122,184400,262800210,8150,8150,8150,8150,0
20231122,184300,262800210,8150,8150,8150,8150,0
20231122,184200,262800210,8150,8150,8150,8150,0
20231122,184100,262800210,8150,8150,8150,8150,0
20231122,184000,262800210,8150,8150,8150,8150,0
20231122,183900,262800210,8150,8150,8150,8150,0
20231122,183800,262800210,8150,8150,8150,8150,0
20231122,183700,262800210,8150,8150,8150,8150,0
20231122,183600,262800210,8150,8150,8150,8150,0
20231122,183500,262800210,8150,8150,8150,8150,0
20231122,183400,262800210,8150,8150,8150,8150,0
20231122,183300,262800210,8150,8150,8150,8150,0
20231122,183200,262800210,8150,8150,8150,8150,0
20231122,183100,262800210,8150,8150,8150,8150,0
20231122,183000,262800210,8150,8150,8150,8150,0
20231122,182900,262800210,8150,8150,8150,8150,0
20231122,182800,262800210,8150,8150,8150,8150,0
20231122,182700,262800210,8150,8150,8150,8150,0
20231122,182600,262800210,8150,8150,8150,8150,2515
20231122,182500,262800210,8150,8150,8150,8150,0
20231122,182400,262800210,8150,8150,8150,8150,0
20231122,182300,262800210,8150,8150,8150,8150,0
20231122,182200,262800210,8150,8150,8150,8150,0
20231122,182100,262800210,8150,8150,8150,8150,0
20231122,182000,262800210,8150,8150,8150,8150,0
20231122,181900,262800210,8150,8150,8150,8150,0
20231122,181800,262800210,8150,8150,8150,8150,0
20231122,181700,262800210,8150,8150,8150,8150,0
20231122,181600,262800210,8150,8150,8150,8150,0
20231122,181500,262800210,8150,8150,8150,8150,0
20231122,181400,262800210,8150,8150,8150,8150,0
20231122,181300,262800210,8150,8150,8150,8150,0
20231122,181200,262800210,8150,8150,8150,8150,0
20231122,181100,262800210,8150,8150,8150,8150,0
20231122,181000,262800210,8150,8150,8150,8150,0
20231122,180900,262800210,8150,8150,8150,8150,0
20231122,180800,262800210,8150,8150,8150,8150,0
20231122,180700,262800210,8150,8150,8150,8150,0
20231122,180600,262800210,8150,8150,8150,8150,0
20231122,180500,262800210,8150,8150,8150,8150,0
20231122,180400,262800210,8150,8150,8150,8150,0
20231122,180300,262800210,8150,8150,8150,8150,0
20231122,180200,262800210,8150,8150,8150,8150,0
20231122,180100,262800210,8150,8150,8150,8150,0
20231122,180000,262800210,8150,8150,8150,8150,0
20231122,175900,262800210,8150,8150,8150,8150,0
20231122,175800,262800210,8150,8150,8150,8150,0
20231122,175700,262800210,8150,8150,8150,8150,0
20231122,175600,262800210,8150,8150,8150,8150,2515
20231122,175500,262800210,8150,8150,8150,8150,0
20231122,175400,262800210,8150,8150,8150,8150,0
20231122,175300,262800210,8150,8150,8150,8150,0
20231122,175200,262800210,8150,8150,8150,8150,0
20231122,175100,262800210,8150,8150,8150,8150,0
20231122,175000,262800210,8150,8150,8150,8150,0
20231122,174900,262800210,8150,8150,8150,8150,0
20231122,174800,262800210,8150,8150,8150,8150,0
20231122,174700,262800210,8150,8150,8150,8150,0
20231122,174600,262800210,8150,8150,8150,8150,0
20231122,174500,262800210,8150,8150,8150,8150,0
20231122,174400,262800210,8150,8150,8150,8150,0
20231122,174300,262800210,8150,8150,8150,8150,0
20231122,174200,262800210,8150,8150,8150,8150,0
20231122,174100,262800210,8150,8150,8150,8150,0
20231122,174000,262800210,8150,8150,8150,8150,0
20231122,173900,262800210,8150,8150,8150,8150,0
20231122,173800,262800210,8150,8150,8150,8150,0
20231122,173700,262800210,8150,8150,8150,8150,0
20231122,173600,262800210,8150,8150,8150,8150,0
20231122,173500,262800210,8150,8150,8150,8150,0
20231122,173400,262800210,8150,8150,8150,8150,0
20231122,173300,262800210,8150,8150,8150,8150,0
20231122,173200,262800210,8150,8150,8150,8150,0
20231122,173100,262800210,8150,8150,8150,8150,0
20231122,173000,262800210,8150,8150,8150,8150,0
20231122,172900,262800210,8150,8150,8150,8150,0
20231122,172800,262800210,8150,8150,8150,8150,0
20231122,172700,262800210,8150,8150,8150,8150,0
20231122,172600,262800210,8150,8150,8150,8150,2515
20231122,172500,262800210,8150,8150,8150,8150,0
20231122,172400,262800210,8150,8150,8150,8150,0
20231122,172300,262800210,8150,8150,8150,8150,0
20231122,172200,262800210,8150,8150,8150,8150,0
20231122,172100,262800210,8150,8150,8150,8150,0
20231122,172000,262800210,8150,8150,8150,8150,0
20231122,171900,262800210,8150,8150,8150,8150,0
20231122,171800,262800210,8150,8150,8150,8150,0
20231122,171700,262800210,8150,8150,8150,8150,0
20231122,171600,262800210,8150,8150,8150,8150,0
20231122,171500,262800210,8150,8150,8150,8150,0
20231122,171400,262800210,8150,8150,8150,8150,0
20231122,171300,262800210,8150,8150,8150,8150,0
20231122,171200,262800210,8150,8150,8150,8150,0
20231122,171100,262800210,8150,8150,8150,8150,0
20231122,171000,262800210,8150,8150,8150,8150,0
20231122,170900,262800210,8150,8150,8150,8150,0
20231122,170800,262800210,8150,8150,8150,8150,0
20231122,170700,262800210,8150,8150,8150,8150,0
20231122,170600,262800210,8150,8150,8150,8150,0
20231122,170500,262800210,8150,8150,8150,8150,0
20231122,170400,262800210,8150,8150,8150,8150,0
20231122,170300,262800210,8150,8150,8150,8150,0
20231122,170200,262800210,8150,8150,8150,8150,0
20231122,170100,262800210,8150,8150,8150,8150,0
20231122,170000,262800210,8150,8150,8150,8150,0
20231122,165900,262800210,8150,8150,8150,8150,0
20231122,165800,262800210,8150,8150,8150,8150,0
20231122,165700,262800210,8150,8150,8150,8150,0
20231122,165600,262800210,8150,8150,8150,8150,2515
20231122,165500,262800210,8150,8150,8150,8150,0
20231122,165400,262800210,8150,8150,8150,8150,0
20231122,165300,262800210,8150,8150,8150,8150,0
20231122,165200,262800210,8150,8150,8150,8150,0
20231122,165100,262800210,8150,8150,8150,8150,0
20231122,165000,262800210,8150,8150,8150,8150,0
20231122,164900,262800210,8150,8150,8150,8150,0
20231122,164800,262800210,8150,8150,8150,8150,0
20231122,164700,262800210,8150,8150,8150,8150,0
20231122,164600,262800210,8150,8150,8150,8150,0
20231122,164500,262800210,8150,8150,8150,8150,0
20231122,164400,262800210,8150,8150,8150,8150,0
20231122,164300,262800210,8150,8150,8150,8150,0
20231122,164200,262800210,8150,8150,8150,8150,0
20231122,164100,262800210,8150,8150,8150,8150,0
20231122,164000,262800210,8150,8150,8150,8150,0
20231122,163900,262800210,8150,8150,8150,8150,0
20231122,163800,262800210,8150,8150,8150,8150,0
20231122,163700,262800210,8150,8150,8150,8150,0
20231122,163600,262800210,8150,8150,8150,8150,0
20231122,163500,262800210,8150,8150,8150,8150,0
20231122,163400,262800210,8150,8150,8150,8150,0
20231122,163300,262800210,8150,8150,8150,8150,0
20231122,163200,262800210,8150,8150,8150,8150,0
20231122,163100,262800210,8150,8150,8150,8150,0
20231122,163000,262800210,8150,8150,8150,8150,0
20231122,162900,262800210,8150,8150,8150,8150,0
20231122,162800,262800210,8150,8150,8150,8150,0
20231122,162700,262800210,8150,8150,8150,8150,0
20231122,162600,262800210,8150,8150,8150,8150,2515
20231122,162500,262800210,8150,8150,8150,8150,0
20231122,162400,262800210,8150,8150,8150,8150,0
20231122,162300,262800210,8150,8150,8150,8150,0
20231122,162200,262800210,8150,8150,8150,8150,0
20231122,162100,262800210,8150,8150,8150,8150,0
20231122,162000,262800210,8150,8150,8150,8150,0
20231122,161900,262800210,8150,8150,8150,8150,0
20231122,161800,262800210,8150,8150,8150,8150,0
20231122,161700,262800210,8150,8150,8150,8150,0
20231122,161600,262800210,8150,8150,8150,8150,0
20231122,161500,262800210,8150,8150,8150,8150,0
20231122,161400,262800210,8150,8150,8150,8150,0
20231122,161300,262800210,8150,8150,8150,8150,0
20231122,161200,262800210,8150,8150,8150,8150,0
20231122,161100,262800210,8150,8150,8150,8150,0
20231122,161000,262800210,8150,8150,8150,8150,0
20231122,160900,262800210,8150,8150,8150,8150,0
20231122,160800,262800210,8150,8150,8150,8150,0
20231122,160700,262800210,8150,8150,8150,8150,0
20231122,160600,262800210,8150,8150,8150,8150,0
20231122,160500,262800210,8150,8150,8150,8150,0
20231122,160400,262800210,8150,8150,8150,8150,0
20231122,160300,262800210,8150,8150,8150,8150,0
20231122,160200,262800210,8150,8150,8150,8150,0
20231122,160100,262800210,8150,8150,8150,8150,0
20231122,160000,262800210,8150,8150,8150,8150,0
20231122,155900,262800210,8150,8150,8150,8150,0
20231122,155800,262800210,8150,8150,8150,8150,0
20231122,155700,262800210,8150,8150,8150,8150,0
20231122,155600,262800210,8150,8150,8150,8150,2515
20231122,155500,262800210,8150,8150,8150,8150,0
20231122,155400,262800210,8150,8150,8150,8150,0
20231122,155300,262800210,8150,8150,8150,8150,0
20231122,155200,262800210,8150,8150,8150,8150,0
20231122,155100,262800210,8150,8150,8150,8150,0
20231122,155000,262800210,8150,8150,8150,8150,0
20231122,154900,262800210,8150,8150,8150,8150,0
20231122,154800,262800210,8150,8150,8150,8150,0
20231122,154700,262800210,8150,8150,8150,8150,0
20231122,154600,262800210,8150,8150,8150,8150,0
20231122,154500,262800210,8150,8150,8150,8150,0
20231122,154400,262800210,8150,8150,8150,8150,0
20231122,154300,262800210,8150,8150,8150,8150,0
20231122,154200,262800210,8150,8150,8150,8150,0
20231122,154100,262800210,8150,8150,8150,8150,0
20231122,154000,262800210,8150,8150,8150,8150,0
20231122,153900,262800210,8150,8150,8150,8150,0
20231122,153800,262800210,8150,8150,8150,8150,0
20231122,153700,262800210,8150,8150,8150,8150,0
20231122,153600,262800210,8150,8150,8150,8150,0
20231122,153500,262800210,8150,8150,8150,8150,0
20231122,153400,262800210,8150,8150,8150,8150,0
20231122,153300,262800210,8150,8150,8150,8150,0
20231122,153200,262800210,8150,8150,8150,8150,0
20231122,153100,262800210,8150,8150,8150,8150,0
20231122,153000,262800210,8150,8150,8150,8150,2515
20231122,152900,242302960,8150,8150,8150,8150,0
20231122,152800,242302960,8150,8150,8150,8150,0
20231122,152700,242302960,8150,8150,8150,8150,0
20231122,152600,242302960,8150,8150,8150,8150,0
20231122,152500,242302960,8150,8150,8150,8150,0
20231122,152400,242302960,8150,8150,8150,8150,0
20231122,152300,242302960,8150,8150,8150,8150,0
20231122,152200,242302960,8150,8150,8150,8150,0
20231122,152100,242302960,8150,8150,8150,8150,0
20231122,152000,242302960,8150,8150,8150,8150,0
20231122,151900,242302960,8150,8150,8160,8140,62
20231122,151800,241797730,8160,8160,8160,8150,3
20231122,151700,241773260,8150,8150,8150,8150,0
20231122,151600,241773260,8150,8160,8160,8150,41
20231122,151500,241439010,8160,8160,8160,8160,0
20231122,151400,241439010,8160,8160,8160,8160,0
20231122,151300,241439010,8160,8160,8160,8160,0
20231122,151200,241439010,8160,8160,8160,8160,0
20231122,151100,241439010,8160,8160,8160,8160,1
20231122,151000,241430850,8150,8150,8150,8150,0
20231122,150900,241430850,8150,8150,8150,8150,1
20231122,150800,241422700,8160,8160,8160,8160,0
20231122,150700,241422700,8160,8160,8160,8160,18
20231122,150600,241275820,8160,8160,8160,8160,0
20231122,150500,241275820,8160,8160,8160,8160,0
20231122,150400,241275820,8160,8160,8160,8160,0
20231122,150300,241275820,8160,8160,8160,8160,100
20231122,150200,240459820,8160,8160,8160,8160,265
20231122,150100,238297420,8160,8160,8160,8160,0
20231122,150000,238297420,8160,8160,8160,8160,2
20231122,145900,238281100,8150,8150,8150,8150,0
20231122,145800,238281100,8150,8150,8150,8150,1
20231122,145700,238272950,8160,8160,8160,8160,0
20231122,145600,238272950,8160,8160,8160,8160,0
20231122,145500,238272950,8160,8160,8160,8160,0
20231122,145400,238272950,8160,8160,8160,8160,0
20231122,145300,238272950,8160,8160,8160,8160,0
20231122,145200,238272950,8160,8160,8160,8160,0
20231122,145100,238272950,8160,8160,8160,8160,0
20231122,145000,238272950,8160,8160,8160,8160,0
20231122,144900,238272950,8160,8160,8160,8160,10
20231122,144800,238191350,8160,8160,8160,8160,1
20231122,144700,238183190,8160,8160,8160,8160,1
20231122,144600,238175030,8140,8140,8140,8140,0
20231122,144500,238175030,8140,8140,8140,8140,0
20231122,144400,238175030,8140,8140,8140,8140,350
20231122,144300,235326030,8160,8160,8160,8160,350
20231122,144200,232470030,8150,8150,8150,8150,0
20231122,144100,232470030,8150,8150,8150,8150,0
20231122,144000,232470030,8150,8150,8150,8150,0
20231122,143900,232470030,8150,8150,8150,8150,0
20231122,143800,232470030,8150,8150,8150,8150,0
20231122,143700,232470030,8150,8150,8150,8150,0
20231122,143600,232470030,8150,8150,8150,8150,2
20231122,143500,232453730,8140,8140,8140,8140,0
20231122,143400,232453730,8140,8140,8140,8140,0
20231122,143300,232453730,8140,8140,8140,8140,0
20231122,143200,232453730,8140,8140,8140,8140,0
20231122,143100,232453730,8140,8150,8150,8140,6
20231122,143000,232404870,8150,8150,8150,8150,0
20231122,142900,232404870,8150,8150,8150,8150,0
20231122,142800,232404870,8150,8150,8150,8150,0
20231122,142700,232404870,8150,8150,8150,8150,1
20231122,142600,232396720,8170,8170,8170,8170,1
20231122,142500,232388550,8140,8150,8150,8140,17
20231122,142400,232250160,8170,8170,8170,8170,1
20231122,142300,232241990,8130,8130,8130,8130,25
20231122,142200,232038740,8130,8130,8130,8130,0
20231122,142100,232038740,8130,8130,8130,8130,0
20231122,142000,232038740,8130,8130,8130,8130,0
20231122,141900,232038740,8130,8130,8130,8130,0
20231122,141800,232038740,8130,8130,8130,8120,3017
20231122,141700,207510560,8130,8160,8160,8130,6988
20231122,141600,150593400,8160,8160,8160,8160,0
20231122,141500,150593400,8160,8160,8160,8160,6
20231122,141400,150544440,8160,8160,8160,8160,0
20231122,141300,150544440,8160,8160,8160,8160,24
20231122,141200,150348600,8160,8160,8160,8160,0
20231122,141100,150348600,8160,8160,8160,8160,0
20231122,141000,150348600,8160,8160,8160,8160,0
20231122,140900,150348600,8160,8160,8160,8160,0
20231122,140800,150348600,8160,8160,8160,8160,0
20231122,140700,150348600,8160,8160,8160,8160,0
20231122,140600,150348600,8160,8160,8160,8160,0
20231122,140500,150348600,8160,8160,8160,8160,0
20231122,140400,150348600,8160,8160,8160,8160,0
20231122,140300,150348600,8160,8160,8160,8160,0
20231122,140200,150348600,8160,8160,8160,8160,0
20231122,140100,150348600,8160,8160,8160,8160,0
20231122,140000,150348600,8160,8160,8160,8160,0
20231122,135900,150348600,8160,8160,8160,8160,6
20231122,135800,150299640,8160,8160,8160,8160,0
20231122,135700,150299640,8160,8160,8160,8160,0
20231122,135600,150299640,8160,8160,8160,8160,0
20231122,135500,150299640,8160,8160,8160,8160,0
20231122,135400,150299640,8160,8160,8160,8160,0
20231122,135300,150299640,8160,8160,8160,8160,0
20231122,135200,150299640,8160,8160,8160,8160,0
20231122,135100,150299640,8160,8160,8160,8160,0
20231122,135000,150299640,8160,8160,8160,8160,0
20231122,134900,150299640,8160,8160,8160,8160,0
20231122,134800,150299640,8160,8160,8160,8160,0
20231122,134700,150299640,8160,8170,8170,8160,3
20231122,134600,150275140,8160,8160,8160,8160,0
20231122,134500,150275140,8160,8160,8160,8160,0
20231122,134400,150275140,8160,8160,8160,8160,0
20231122,134300,150275140,8160,8160,8160,8160,6
20231122,134200,150226180,8160,8160,8160,8160,0
20231122,134100,150226180,8160,8160,8160,8160,0
20231122,134000,150226180,8160,8160,8160,8160,0
20231122,133900,150226180,8160,8160,8160,8160,0
20231122,133800,150226180,8160,8170,8170,8160,19
20231122,133700,150070960,8160,8160,8160,8160,1
20231122,133600,150062800,8160,8160,8160,8160,0
20231122,133500,150062800,8160,8160,8160,8160,0
20231122,133400,150062800,8160,8160,8160,8160,0
20231122,133300,150062800,8160,8160,8160,8160,0
20231122,133200,150062800,8160,8160,8160,8160,0
20231122,133100,150062800,8160,8160,8160,8160,0
20231122,133000,150062800,8160,8160,8160,8160,0
20231122,132900,150062800,8160,8160,8160,8160,0
20231122,132800,150062800,8160,8160,8160,8160,0
20231122,132700,150062800,8160,8160,8160,8160,132
20231122,132600,148985680,8170,8170,8170,8170,2
20231122,132500,148969340,8170,8170,8170,8170,0
20231122,132400,148969340,8170,8170,8170,8170,0
20231122,132300,148969340,8170,8170,8170,8170,0
20231122,132200,148969340,8170,8170,8170,8170,0
20231122,132100,148969340,8170,8170,8170,8170,0
20231122,132000,148969340,8170,8170,8170,8170,0
20231122,131900,148969340,8170,8170,8170,8170,0
20231122,131800,148969340,8170,8170,8170,8170,0
20231122,131700,148969340,8170,8170,8170,8170,1
20231122,131600,148961170,8160,8160,8160,8160,0
20231122,131500,148961170,8160,8160,8160,8160,0
20231122,131400,148961170,8160,8160,8160,8160,0
20231122,131300,148961170,8160,8160,8160,8160,0
20231122,131200,148961170,8160,8160,8160,8160,0
20231122,131100,148961170,8160,8160,8160,8160,6
20231122,131000,148912210,8160,8160,8160,8160,0
20231122,130900,148912210,8160,8160,8160,8160,1
20231122,130800,148904050,8170,8170,8170,8170,2
20231122,130700,148887710,8160,8160,8160,8160,0
20231122,130600,148887710,8160,8160,8160,8160,2
20231122,130500,148871390,8150,8150,8150,8150,0
20231122,130400,148871390,8150,8150,8150,8150,0
20231122,130300,148871390,8150,8150,8150,8150,0
20231122,130200,148871390,8150,8150,8150,8150,0
20231122,130100,148871390,8150,8150,8150,8150,0
20231122,130000,148871390,8150,8150,8150,8150,0
20231122,125900,148871390,8150,8150,8150,8150,0
20231122,125800,148871390,8150,8150,8150,8150,0
20231122,125700,148871390,8150,8150,8150,8150,0
20231122,125600,148871390,8150,8150,8150,8150,0
20231122,125500,148871390,8150,8160,8160,8150,6
20231122,125400,148822480,8150,8180,8180,8150,6
20231122,125300,148773430,8180,8180,8180,8180,3
20231122,125200,148748890,8180,8170,8180,8170,843
20231122,125100,141853190,8170,8170,8170,8170,0
20231122,125000,141853190,8170,8170,8170,8170,0
20231122,124900,141853190,8170,8170,8170,8170,796
20231122,124800,135349870,8150,8150,8150,8150,0
20231122,124700,135349870,8150,8150,8150,8150,0
20231122,124600,135349870,8150,8150,8150,8150,0
20231122,124500,135349870,8150,8150,8150,8150,0
20231122,124400,135349870,8150,8150,8150,8150,0
20231122,124300,135349870,8150,8150,8150,8150,0
20231122,124200,135349870,8150,8150,8150,8150,0
20231122,124100,135349870,8150,8150,8150,8150,0
20231122,124000,135349870,8150,8150,8150,8150,0
20231122,123900,135349870,8150,8150,8150,8150,6
20231122,123800,135300970,8150,8150,8150,8150,0
20231122,123700,135300970,8150,8150,8150,8150,15
20231122,123600,135178720,8150,8150,8150,8150,0
20231122,123500,135178720,8150,8150,8150,8150,0
20231122,123400,135178720,8150,8150,8150,8150,0
20231122,123300,135178720,8150,8150,8150,8150,0
20231122,123200,135178720,8150,8150,8150,8150,0
20231122,123100,135178720,8150,8150,8150,8150,0
20231122,123000,135178720,8150,8150,8150,8150,0
20231122,122900,135178720,8150,8150,8150,8150,0
20231122,122800,135178720,8150,8150,8150,8150,5
20231122,122700,135137970,8150,8150,8150,8150,6
20231122,122600,135089070,8150,8150,8150,8150,0
20231122,122500,135089070,8150,8150,8150,8150,11
20231122,122400,134999420,8150,8150,8150,8150,0
20231122,122300,134999420,8150,8150,8150,8150,6
20231122,122200,134950520,8150,8150,8150,8150,11
20231122,122100,134860870,8150,8150,8150,8150,0
20231122,122000,134860870,8150,8150,8150,8150,0
20231122,121900,134860870,8150,8150,8150,8150,0
20231122,121800,134860870,8150,8150,8150,8150,0
20231122,121700,134860870,8150,8150,8150,8150,0
20231122,121600,134860870,8150,8150,8150,8150,20
20231122,121500,134697870,8150,8150,8150,8150,0
20231122,121400,134697870,8150,8150,8150,8150,0
20231122,121300,134697870,8150,8150,8150,8150,0
20231122,121200,134697870,8150,8150,8150,8150,0
20231122,121100,134697870,8150,8150,8150,8150,0
20231122,121000,134697870,8150,8170,8170,8150,8
20231122,120900,134632550,8160,8160,8160,8160,0
20231122,120800,134632550,8160,8160,8160,8160,0
20231122,120700,134632550,8160,8160,8160,8160,6
20231122,120600,134583590,8160,8160,8160,8160,0
20231122,120500,134583590,8160,8160,8160,8160,38
20231122,120400,134273510,8150,8150,8150,8150,0
20231122,120300,134273510,8150,8150,8150,8150,0
20231122,120200,134273510,8150,8150,8150,8150,0
20231122,120100,134273510,8150,8150,8150,8150,0
20231122,120000,134273510,8150,8150,8150,8150,0
20231122,115900,134273510,8150,8150,8150,8150,0
20231122,115800,134273510,8150,8150,8150,8150,0
20231122,115700,134273510,8150,8150,8150,8150,0
20231122,115600,134273510,8150,8150,8150,8150,0
20231122,115500,134273510,8150,8150,8150,8150,0
20231122,115400,134273510,8150,8150,8150,8150,0
20231122,115300,134273510,8150,8150,8150,8150,0
20231122,115200,134273510,8150,8150,8150,8150,0
20231122,115100,134273510,8150,8150,8150,8150,22
20231122,115000,134094210,8150,8150,8150,8150,0
20231122,114900,134094210,8150,8150,8150,8150,0
20231122,114800,134094210,8150,8150,8150,8150,1
20231122,114700,134086060,8170,8170,8170,8170,0
20231122,114600,134086060,8170,8170,8170,8170,0
20231122,114500,134086060,8170,8170,8170,8170,6
20231122,114400,134037040,8150,8150,8150,8150,0
20231122,114300,134037040,8150,8150,8150,8150,200
20231122,114200,132407040,8150,8150,8150,8150,0
20231122,114100,132407040,8150,8150,8150,8150,0
20231122,114000,132407040,8150,8150,8150,8150,0
20231122,113900,132407040,8150,8150,8150,8150,0
20231122,113800,132407040,8150,8150,8150,8150,0
20231122,113700,132407040,8150,8150,8150,8150,0
20231122,113600,132407040,8150,8150,8150,8150,0
20231122,113500,132407040,8150,8150,8150,8150,6
20231122,113400,132358140,8150,8150,8150,8150,0
20231122,113300,132358140,8150,8150,8150,8150,0
20231122,113200,132358140,8150,8150,8150,8150,1
20231122,113100,132349990,8170,8170,8170,8170,1
20231122,113000,132341820,8150,8150,8150,8150,0
20231122,112900,132341820,8150,8150,8150,8150,0
20231122,112800,132341820,8150,8150,8150,8150,0
20231122,112700,132341820,8150,8150,8150,8150,0
20231122,112600,132341820,8150,8170,8170,8150,8
20231122,112500,132276500,8160,8160,8160,8160,0
20231122,112400,132276500,8160,8160,8160,8160,0
20231122,112300,132276500,8160,8160,8160,8160,0
20231122,112200,132276500,8160,8160,8160,8160,0
20231122,112100,132276500,8160,8160,8160,8160,0
20231122,112000,132276500,8160,8160,8160,8160,820
20231122,111900,125585300,8160,8160,8160,8160,6
20231122,111800,125536340,8170,8170,8170,8170,0
20231122,111700,125536340,8170,8170,8170,8170,0
20231122,111600,125536340,8170,8170,8170,8170,0
20231122,111500,125536340,8170,8170,8170,8170,0
20231122,111400,125536340,8170,8170,8170,8170,4
20231122,111300,125503660,8170,8170,8170,8170,0
20231122,111200,125503660,8170,8170,8170,8170,0
20231122,111100,125503660,8170,8170,8170,8170,0
20231122,111000,125503660,8170,8170,8170,8170,0
20231122,110900,125503660,8170,8170,8170,8170,0
20231122,110800,125503660,8170,8170,8170,8170,0
20231122,110700,125503660,8170,8170,8170,8170,0
20231122,110600,125503660,8170,8170,8170,8170,0
20231122,110500,125503660,8170,8170,8170,8170,0
20231122,110400,125503660,8170,8170,8170,8170,0
20231122,110300,125503660,8170,8170,8170,8170,10
20231122,110200,125421960,8160,8160,8160,8160,0
20231122,110100,125421960,8160,8160,8160,8160,0
20231122,110000,125421960,8160,8160,8160,8160,0
20231122,105900,125421960,8160,8160,8160,8160,0
20231122,105800,125421960,8160,8160,8160,8160,6
20231122,105700,125373000,8160,8160,8160,8160,2
20231122,105600,125356680,8160,8160,8160,8160,0
20231122,105500,125356680,8160,8160,8160,8160,0
20231122,105400,125356680,8160,8160,8160,8160,0
20231122,105300,125356680,8160,8160,8160,8160,0
20231122,105200,125356680,8160,8160,8160,8160,0
20231122,105100,125356680,8160,8160,8160,8160,0
20231122,105000,125356680,8160,8160,8160,8160,0
20231122,104900,125356680,8160,8160,8160,8160,0
20231122,104800,125356680,8160,8160,8160,8160,2
20231122,104700,125340360,8180,8160,8180,8160,8
20231122,104600,125275060,8160,8160,8160,8160,0
20231122,104500,125275060,8160,8160,8160,8160,0
20231122,104400,125275060,8160,8160,8160,8160,30
20231122,104300,125030260,8160,8160,8160,8160,0
20231122,104200,125030260,8160,8160,8160,8160,0
20231122,104100,125030260,8160,8160,8160,8160,0
20231122,104000,125030260,8160,8160,8160,8160,0
20231122,103900,125030260,8160,8160,8160,8160,200
20231122,103800,123398260,8160,8160,8160,8160,0
20231122,103700,123398260,8160,8160,8160,8160,0
20231122,103600,123398260,8160,8160,8160,8160,0
20231122,103500,123398260,8160,8160,8160,8160,0
20231122,103400,123398260,8160,8160,8160,8160,0
20231122,103300,123398260,8160,8160,8160,8160,0
20231122,103200,123398260,8160,8160,8160,8160,0
20231122,103100,123398260,8160,8160,8160,8160,7
20231122,103000,123341140,8160,8160,8160,8160,0
20231122,102900,123341140,8160,8160,8160,8160,0
20231122,102800,123341140,8160,8160,8160,8160,0
20231122,102700,123341140,8160,8160,8160,8160,0
20231122,102600,123341140,8160,8160,8160,8160,0
20231122,102500,123341140,8160,8160,8160,8160,0
20231122,102400,123341140,8160,8160,8160,8160,0
20231122,102300,123341140,8160,8160,8160,8160,0
20231122,102200,123341140,8160,8160,8160,8160,0
20231122,102100,123341140,8160,8160,8160,8160,0
20231122,102000,123341140,8160,8160,8160,8160,0
20231122,101900,123341140,8160,8160,8160,8160,1
20231122,101800,123332980,8160,8160,8160,8160,52
20231122,101700,122908660,8160,8160,8160,8160,0
20231122,101600,122908660,8160,8160,8160,8160,0
20231122,101500,122908660,8160,8160,8160,8160,7
20231122,101400,122851540,8180,8180,8180,8180,5
20231122,101300,122810640,8190,8190,8190,8190,0
20231122,101200,122810640,8190,8190,8190,8190,0
20231122,101100,122810640,8190,8190,8190,8190,0
20231122,101000,122810640,8190,8190,8190,8190,0
20231122,100900,122810640,8190,8190,8190,8190,0
20231122,100800,122810640,8190,8190,8190,8190,0
20231122,100700,122810640,8190,8190,8190,8190,0
20231122,100600,122810640,8190,8190,8190,8190,0
20231122,100500,122810640,8190,8190,8190,8190,1
20231122,100400,122802450,8160,8160,8160,8160,0
20231122,100300,122802450,8160,8160,8160,8160,0
20231122,100200,122802450,8160,8160,8160,8160,1
20231122,100100,122794290,8160,8160,8160,8160,0
20231122,100000,122794290,8160,8160,8160,8160,0
20231122,095900,122794290,8160,8160,8160,8160,7
20231122,095800,122737170,8160,8160,8160,8160,0
20231122,095700,122737170,8160,8160,8160,8160,0
20231122,095600,122737170,8160,8160,8160,8160,0
20231122,095500,122737170,8160,8160,8160,8160,0
20231122,095400,122737170,8160,8160,8160,8160,0
20231122,095300,122737170,8160,8160,8160,8160,0
20231122,095200,122737170,8160,8160,8160,8160,0
20231122,095100,122737170,8160,8160,8160,8160,0
20231122,095000,122737170,8160,8160,8160,8160,700
20231122,094900,117025170,8160,8170,8170,8160,300
20231122,094800,114577160,8170,8170,8170,8170,0
20231122,094700,114577160,8170,8170,8170,8170,0
20231122,094600,114577160,8170,8170,8170,8170,0
20231122,094500,114577160,8170,8170,8170,8170,1
20231122,094400,114568990,8190,8190,8190,8190,181
20231122,094300,113086600,8170,8170,8170,8170,602
20231122,094200,108168260,8190,8190,8190,8190,0
20231122,094100,108168260,8190,8190,8190,8190,0
20231122,094000,108168260,8190,8190,8190,8190,0
20231122,093900,108168260,8190,8180,8190,8180,1433
20231122,093800,96439990,8190,8180,8200,8180,56
20231122,093700,95981850,8170,8180,8180,8150,288
20231122,093600,93628890,8140,8180,8180,8140,1855
20231122,093500,78489330,8190,8200,8200,8180,2646
20231122,093400,56816420,8200,8180,8200,8180,1927
20231122,093300,41029530,8180,8180,8180,8180,100
20231122,093200,40211530,8180,8160,8180,8160,1288
20231122,093100,29699600,8160,8180,8180,8160,2501
20231122,093000,9291420,8180,8170,8180,8170,104
20231122,092900,8440740,8180,8170,8180,8170,29
20231122,092800,8203550,8180,8150,8180,8150,80
20231122,092700,7549250,8180,8150,8180,8150,100
20231122,092600,6732350,8170,8170,8170,8170,97
20231122,092500,5939860,8130,8130,8130,8130,0
20231122,092400,5939860,8130,8130,8130,8130,0
20231122,092300,5939860,8130,8130,8130,8130,0
20231122,092200,5939860,8130,8130,8130,8130,0
20231122,092100,5939860,8130,8130,8130,8130,0
20231122,092000,5939860,8130,8130,8130,8130,0
20231122,091900,5939860,8130,8130,8130,8130,0
20231122,091800,5939860,8130,8130,8130,8130,0
20231122,091700,5939860,8130,8130,8130,8130,0
20231122,091600,5939860,8130,8170,8180,8130,20
20231122,091500,5776400,8130,8170,8170,8130,229
20231122,091400,3912350,8170,8140,8170,8140,230
20231122,091300,2036760,8170,8180,8180,8150,100
20231122,091200,1221370,8150,8150,8150,8150,0
20231122,091100,1221370,8150,8150,8150,8150,0
20231122,091000,1221370,8150,8150,8150,8150,0
20231122,090900,1221370,8150,8150,8150,8150,0
20231122,090800,1221370,8150,8180,8180,8150,7
20231122,090700,1164170,8190,8190,8190,8190,0
20231122,090600,1164170,8190,8190,8190,8190,0
20231122,090500,1164170,8190,8190,8190,8190,0
20231122,090400,1164170,8190,8190,8190,8190,6
20231122,090300,1115030,8190,8190,8190,8190,0
20231122,090200,1115030,8190,8190,8190,8190,2
20231122,090100,1098650,8160,8160,8160,8160,1
20231122,090000,1090490,8230,8190,8230,8180,133