KissMeData/112290/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,195600,88590430,9620,9620,9620,9620,282
20231122,195500,88590430,9620,9620,9620,9620,0
20231122,195400,88590430,9620,9620,9620,9620,0
20231122,195300,88590430,9620,9620,9620,9620,0
20231122,195200,88590430,9620,9620,9620,9620,0
20231122,195100,88590430,9620,9620,9620,9620,0
20231122,195000,88590430,9620,9620,9620,9620,0
20231122,194900,88590430,9620,9620,9620,9620,0
20231122,194800,88590430,9620,9620,9620,9620,0
20231122,194700,88590430,9620,9620,9620,9620,0
20231122,194600,88590430,9620,9620,9620,9620,0
20231122,194500,88590430,9620,9620,9620,9620,0
20231122,194400,88590430,9620,9620,9620,9620,0
20231122,194300,88590430,9620,9620,9620,9620,0
20231122,194200,88590430,9620,9620,9620,9620,0
20231122,194100,88590430,9620,9620,9620,9620,0
20231122,194000,88590430,9620,9620,9620,9620,0
20231122,193900,88590430,9620,9620,9620,9620,0
20231122,193800,88590430,9620,9620,9620,9620,0
20231122,193700,88590430,9620,9620,9620,9620,0
20231122,193600,88590430,9620,9620,9620,9620,0
20231122,193500,88590430,9620,9620,9620,9620,0
20231122,193400,88590430,9620,9620,9620,9620,0
20231122,193300,88590430,9620,9620,9620,9620,0
20231122,193200,88590430,9620,9620,9620,9620,0
20231122,193100,88590430,9620,9620,9620,9620,0
20231122,193000,88590430,9620,9620,9620,9620,0
20231122,192900,88590430,9620,9620,9620,9620,0
20231122,192800,88590430,9620,9620,9620,9620,0
20231122,192700,88590430,9620,9620,9620,9620,0
20231122,192600,88590430,9620,9620,9620,9620,282
20231122,192500,88590430,9620,9620,9620,9620,0
20231122,192400,88590430,9620,9620,9620,9620,0
20231122,192300,88590430,9620,9620,9620,9620,0
20231122,192200,88590430,9620,9620,9620,9620,0
20231122,192100,88590430,9620,9620,9620,9620,0
20231122,192000,88590430,9620,9620,9620,9620,0
20231122,191900,88590430,9620,9620,9620,9620,0
20231122,191800,88590430,9620,9620,9620,9620,0
20231122,191700,88590430,9620,9620,9620,9620,0
20231122,191600,88590430,9620,9620,9620,9620,0
20231122,191500,88590430,9620,9620,9620,9620,0
20231122,191400,88590430,9620,9620,9620,9620,0
20231122,191300,88590430,9620,9620,9620,9620,0
20231122,191200,88590430,9620,9620,9620,9620,0
20231122,191100,88590430,9620,9620,9620,9620,0
20231122,191000,88590430,9620,9620,9620,9620,0
20231122,190900,88590430,9620,9620,9620,9620,0
20231122,190800,88590430,9620,9620,9620,9620,0
20231122,190700,88590430,9620,9620,9620,9620,0
20231122,190600,88590430,9620,9620,9620,9620,0
20231122,190500,88590430,9620,9620,9620,9620,0
20231122,190400,88590430,9620,9620,9620,9620,0
20231122,190300,88590430,9620,9620,9620,9620,0
20231122,190200,88590430,9620,9620,9620,9620,0
20231122,190100,88590430,9620,9620,9620,9620,0
20231122,190000,88590430,9620,9620,9620,9620,0
20231122,185900,88590430,9620,9620,9620,9620,0
20231122,185800,88590430,9620,9620,9620,9620,0
20231122,185700,88590430,9620,9620,9620,9620,0
20231122,185600,88590430,9620,9620,9620,9620,282
20231122,185500,88590430,9620,9620,9620,9620,0
20231122,185400,88590430,9620,9620,9620,9620,0
20231122,185300,88590430,9620,9620,9620,9620,0
20231122,185200,88590430,9620,9620,9620,9620,0
20231122,185100,88590430,9620,9620,9620,9620,0
20231122,185000,88590430,9620,9620,9620,9620,0
20231122,184900,88590430,9620,9620,9620,9620,0
20231122,184800,88590430,9620,9620,9620,9620,0
20231122,184700,88590430,9620,9620,9620,9620,0
20231122,184600,88590430,9620,9620,9620,9620,0
20231122,184500,88590430,9620,9620,9620,9620,0
20231122,184400,88590430,9620,9620,9620,9620,0
20231122,184300,88590430,9620,9620,9620,9620,0
20231122,184200,88590430,9620,9620,9620,9620,0
20231122,184100,88590430,9620,9620,9620,9620,0
20231122,184000,88590430,9620,9620,9620,9620,0
20231122,183900,88590430,9620,9620,9620,9620,0
20231122,183800,88590430,9620,9620,9620,9620,0
20231122,183700,88590430,9620,9620,9620,9620,0
20231122,183600,88590430,9620,9620,9620,9620,0
20231122,183500,88590430,9620,9620,9620,9620,0
20231122,183400,88590430,9620,9620,9620,9620,0
20231122,183300,88590430,9620,9620,9620,9620,0
20231122,183200,88590430,9620,9620,9620,9620,0
20231122,183100,88590430,9620,9620,9620,9620,0
20231122,183000,88590430,9620,9620,9620,9620,0
20231122,182900,88590430,9620,9620,9620,9620,0
20231122,182800,88590430,9620,9620,9620,9620,0
20231122,182700,88590430,9620,9620,9620,9620,0
20231122,182600,88590430,9620,9620,9620,9620,282
20231122,182500,88590430,9620,9620,9620,9620,0
20231122,182400,88590430,9620,9620,9620,9620,0
20231122,182300,88590430,9620,9620,9620,9620,0
20231122,182200,88590430,9620,9620,9620,9620,0
20231122,182100,88590430,9620,9620,9620,9620,0
20231122,182000,88590430,9620,9620,9620,9620,0
20231122,181900,88590430,9620,9620,9620,9620,0
20231122,181800,88590430,9620,9620,9620,9620,0
20231122,181700,88590430,9620,9620,9620,9620,0
20231122,181600,88590430,9620,9620,9620,9620,0
20231122,181500,88590430,9620,9620,9620,9620,0
20231122,181400,88590430,9620,9620,9620,9620,0
20231122,181300,88590430,9620,9620,9620,9620,0
20231122,181200,88590430,9620,9620,9620,9620,0
20231122,181100,88590430,9620,9620,9620,9620,0
20231122,181000,88590430,9620,9620,9620,9620,0
20231122,180900,88590430,9620,9620,9620,9620,0
20231122,180800,88590430,9620,9620,9620,9620,0
20231122,180700,88590430,9620,9620,9620,9620,0
20231122,180600,88590430,9620,9620,9620,9620,0
20231122,180500,88590430,9620,9620,9620,9620,0
20231122,180400,88590430,9620,9620,9620,9620,0
20231122,180300,88590430,9620,9620,9620,9620,0
20231122,180200,88590430,9620,9620,9620,9620,0
20231122,180100,88590430,9620,9620,9620,9620,0
20231122,180000,88590430,9620,9620,9620,9620,0
20231122,175900,88590430,9620,9620,9620,9620,0
20231122,175800,88590430,9620,9620,9620,9620,0
20231122,175700,88590430,9620,9620,9620,9620,0
20231122,175600,88590430,9620,9620,9620,9620,282
20231122,175500,88590430,9620,9620,9620,9620,0
20231122,175400,88590430,9620,9620,9620,9620,0
20231122,175300,88590430,9620,9620,9620,9620,0
20231122,175200,88590430,9620,9620,9620,9620,0
20231122,175100,88590430,9620,9620,9620,9620,0
20231122,175000,88590430,9620,9620,9620,9620,0
20231122,174900,88590430,9620,9620,9620,9620,0
20231122,174800,88590430,9620,9620,9620,9620,0
20231122,174700,88590430,9620,9620,9620,9620,0
20231122,174600,88590430,9620,9620,9620,9620,0
20231122,174500,88590430,9620,9620,9620,9620,0
20231122,174400,88590430,9620,9620,9620,9620,0
20231122,174300,88590430,9620,9620,9620,9620,0
20231122,174200,88590430,9620,9620,9620,9620,0
20231122,174100,88590430,9620,9620,9620,9620,0
20231122,174000,88590430,9620,9620,9620,9620,0
20231122,173900,88590430,9620,9620,9620,9620,0
20231122,173800,88590430,9620,9620,9620,9620,0
20231122,173700,88590430,9620,9620,9620,9620,0
20231122,173600,88590430,9620,9620,9620,9620,0
20231122,173500,88590430,9620,9620,9620,9620,0
20231122,173400,88590430,9620,9620,9620,9620,0
20231122,173300,88590430,9620,9620,9620,9620,0
20231122,173200,88590430,9620,9620,9620,9620,0
20231122,173100,88590430,9620,9620,9620,9620,0
20231122,173000,88590430,9620,9620,9620,9620,0
20231122,172900,88590430,9620,9620,9620,9620,0
20231122,172800,88590430,9620,9620,9620,9620,0
20231122,172700,88590430,9620,9620,9620,9620,0
20231122,172600,88590430,9620,9620,9620,9620,282
20231122,172500,88590430,9620,9620,9620,9620,0
20231122,172400,88590430,9620,9620,9620,9620,0
20231122,172300,88590430,9620,9620,9620,9620,0
20231122,172200,88590430,9620,9620,9620,9620,0
20231122,172100,88590430,9620,9620,9620,9620,0
20231122,172000,88590430,9620,9620,9620,9620,0
20231122,171900,88590430,9620,9620,9620,9620,0
20231122,171800,88590430,9620,9620,9620,9620,0
20231122,171700,88590430,9620,9620,9620,9620,0
20231122,171600,88590430,9620,9620,9620,9620,0
20231122,171500,88590430,9620,9620,9620,9620,0
20231122,171400,88590430,9620,9620,9620,9620,0
20231122,171300,88590430,9620,9620,9620,9620,0
20231122,171200,88590430,9620,9620,9620,9620,0
20231122,171100,88590430,9620,9620,9620,9620,0
20231122,171000,88590430,9620,9620,9620,9620,0
20231122,170900,88590430,9620,9620,9620,9620,0
20231122,170800,88590430,9620,9620,9620,9620,0
20231122,170700,88590430,9620,9620,9620,9620,0
20231122,170600,88590430,9620,9620,9620,9620,0
20231122,170500,88590430,9620,9620,9620,9620,0
20231122,170400,88590430,9620,9620,9620,9620,0
20231122,170300,88590430,9620,9620,9620,9620,0
20231122,170200,88590430,9620,9620,9620,9620,0
20231122,170100,88590430,9620,9620,9620,9620,0
20231122,170000,88590430,9620,9620,9620,9620,0
20231122,165900,88590430,9620,9620,9620,9620,0
20231122,165800,88590430,9620,9620,9620,9620,0
20231122,165700,88590430,9620,9620,9620,9620,0
20231122,165600,88590430,9620,9620,9620,9620,282
20231122,165500,88590430,9620,9620,9620,9620,0
20231122,165400,88590430,9620,9620,9620,9620,0
20231122,165300,88590430,9620,9620,9620,9620,0
20231122,165200,88590430,9620,9620,9620,9620,0
20231122,165100,88590430,9620,9620,9620,9620,0
20231122,165000,88590430,9620,9620,9620,9620,0
20231122,164900,88590430,9620,9620,9620,9620,0
20231122,164800,88590430,9620,9620,9620,9620,0
20231122,164700,88590430,9620,9620,9620,9620,0
20231122,164600,88590430,9620,9620,9620,9620,0
20231122,164500,88590430,9620,9620,9620,9620,0
20231122,164400,88590430,9620,9620,9620,9620,0
20231122,164300,88590430,9620,9620,9620,9620,0
20231122,164200,88590430,9620,9620,9620,9620,0
20231122,164100,88590430,9620,9620,9620,9620,0
20231122,164000,88590430,9620,9620,9620,9620,0
20231122,163900,88590430,9620,9620,9620,9620,0
20231122,163800,88590430,9620,9620,9620,9620,0
20231122,163700,88590430,9620,9620,9620,9620,0
20231122,163600,88590430,9620,9620,9620,9620,0
20231122,163500,88590430,9620,9620,9620,9620,0
20231122,163400,88590430,9620,9620,9620,9620,0
20231122,163300,88590430,9620,9620,9620,9620,0
20231122,163200,88590430,9620,9620,9620,9620,0
20231122,163100,88590430,9620,9620,9620,9620,0
20231122,163000,88590430,9620,9620,9620,9620,0
20231122,162900,88590430,9620,9620,9620,9620,0
20231122,162800,88590430,9620,9620,9620,9620,0
20231122,162700,88590430,9620,9620,9620,9620,0
20231122,162600,88590430,9620,9620,9620,9620,282
20231122,162500,88590430,9620,9620,9620,9620,0
20231122,162400,88590430,9620,9620,9620,9620,0
20231122,162300,88590430,9620,9620,9620,9620,0
20231122,162200,88590430,9620,9620,9620,9620,0
20231122,162100,88590430,9620,9620,9620,9620,0
20231122,162000,88590430,9620,9620,9620,9620,0
20231122,161900,88590430,9620,9620,9620,9620,0
20231122,161800,88590430,9620,9620,9620,9620,0
20231122,161700,88590430,9620,9620,9620,9620,0
20231122,161600,88590430,9620,9620,9620,9620,0
20231122,161500,88590430,9620,9620,9620,9620,0
20231122,161400,88590430,9620,9620,9620,9620,0
20231122,161300,88590430,9620,9620,9620,9620,0
20231122,161200,88590430,9620,9620,9620,9620,0
20231122,161100,88590430,9620,9620,9620,9620,0
20231122,161000,88590430,9620,9620,9620,9620,0
20231122,160900,88590430,9620,9620,9620,9620,0
20231122,160800,88590430,9620,9620,9620,9620,0
20231122,160700,88590430,9620,9620,9620,9620,0
20231122,160600,88590430,9620,9620,9620,9620,0
20231122,160500,88590430,9620,9620,9620,9620,0
20231122,160400,88590430,9620,9620,9620,9620,0
20231122,160300,88590430,9620,9620,9620,9620,0
20231122,160200,88590430,9620,9620,9620,9620,0
20231122,160100,88590430,9620,9620,9620,9620,0
20231122,160000,88590430,9620,9620,9620,9620,0
20231122,155900,88590430,9620,9620,9620,9620,0
20231122,155800,88590430,9620,9620,9620,9620,0
20231122,155700,88590430,9620,9620,9620,9620,0
20231122,155600,88590430,9620,9620,9620,9620,282
20231122,155500,88590430,9620,9620,9620,9620,0
20231122,155400,88590430,9620,9620,9620,9620,0
20231122,155300,88590430,9620,9620,9620,9620,0
20231122,155200,88590430,9620,9620,9620,9620,0
20231122,155100,88590430,9620,9620,9620,9620,0
20231122,155000,88590430,9620,9620,9620,9620,0
20231122,154900,88590430,9620,9620,9620,9620,0
20231122,154800,88590430,9620,9620,9620,9620,0
20231122,154700,88590430,9620,9620,9620,9620,0
20231122,154600,88590430,9620,9620,9620,9620,0
20231122,154500,88590430,9620,9620,9620,9620,0
20231122,154400,88590430,9620,9620,9620,9620,0
20231122,154300,88590430,9620,9620,9620,9620,0
20231122,154200,88590430,9620,9620,9620,9620,0
20231122,154100,88590430,9620,9620,9620,9620,0
20231122,154000,88590430,9620,9620,9620,9620,0
20231122,153900,88590430,9620,9620,9620,9620,0
20231122,153800,88590430,9620,9620,9620,9620,0
20231122,153700,88590430,9620,9620,9620,9620,0
20231122,153600,88590430,9620,9620,9620,9620,0
20231122,153500,88590430,9620,9620,9620,9620,0
20231122,153400,88590430,9620,9620,9620,9620,0
20231122,153300,88590430,9620,9620,9620,9620,0
20231122,153200,88590430,9620,9620,9620,9620,0
20231122,153100,88590430,9620,9620,9620,9620,0
20231122,153000,88590430,9620,9620,9620,9620,282
20231122,152900,85877590,9630,9630,9630,9630,0
20231122,152800,85877590,9630,9630,9630,9630,0
20231122,152700,85877590,9630,9630,9630,9630,0
20231122,152600,85877590,9630,9630,9630,9630,0
20231122,152500,85877590,9630,9630,9630,9630,0
20231122,152400,85877590,9630,9630,9630,9630,0
20231122,152300,85877590,9630,9630,9630,9630,0
20231122,152200,85877590,9630,9630,9630,9630,0
20231122,152100,85877590,9630,9630,9630,9630,0
20231122,152000,85877590,9630,9630,9630,9630,0
20231122,151900,85877590,9630,9600,9630,9600,48
20231122,151800,85416730,9610,9610,9610,9610,5
20231122,151700,85368680,9610,9610,9610,9610,0
20231122,151600,85368680,9610,9600,9610,9600,46
20231122,151500,84927010,9610,9610,9610,9610,0
20231122,151400,84927010,9610,9610,9610,9610,0
20231122,151300,84927010,9610,9610,9610,9610,0
20231122,151200,84927010,9610,9610,9610,9610,0
20231122,151100,84927010,9610,9610,9610,9610,96
20231122,151000,84004450,9610,9610,9610,9610,110
20231122,150900,82947350,9620,9620,9620,9620,1
20231122,150800,82937730,9610,9620,9620,9610,42
20231122,150700,82533700,9620,9620,9620,9620,60
20231122,150600,81956500,9600,9600,9600,9600,0
20231122,150500,81956500,9600,9600,9600,9600,10
20231122,150400,81860500,9600,9600,9600,9600,0
20231122,150300,81860500,9600,9600,9600,9600,4
20231122,150200,81822100,9620,9620,9620,9620,0
20231122,150100,81822100,9620,9620,9620,9620,0
20231122,150000,81822100,9620,9620,9620,9620,0
20231122,145900,81822100,9620,9620,9620,9620,104
20231122,145800,80821620,9600,9600,9600,9600,5
20231122,145700,80773620,9600,9600,9600,9600,15
20231122,145600,80629620,9620,9600,9620,9600,22
20231122,145500,80418400,9600,9600,9600,9600,307
20231122,145400,77471200,9610,9610,9610,9610,22
20231122,145300,77259780,9610,9610,9610,9610,0
20231122,145200,77259780,9610,9610,9610,9610,0
20231122,145100,77259780,9610,9610,9610,9610,12
20231122,145000,77144460,9610,9610,9610,9610,13
20231122,144900,77019530,9610,9610,9610,9610,0
20231122,144800,77019530,9610,9610,9610,9610,82
20231122,144700,76231510,9610,9620,9620,9610,121
20231122,144600,75068000,9620,9620,9620,9620,0
20231122,144500,75068000,9620,9620,9620,9620,0
20231122,144400,75068000,9620,9620,9620,9620,0
20231122,144300,75068000,9620,9620,9620,9620,110
20231122,144200,74009800,9620,9620,9620,9620,0
20231122,144100,74009800,9620,9620,9620,9620,0
20231122,144000,74009800,9620,9620,9620,9620,0
20231122,143900,74009800,9620,9620,9620,9620,0
20231122,143800,74009800,9620,9630,9630,9620,105
20231122,143700,72999060,9650,9650,9650,9650,0
20231122,143600,72999060,9650,9650,9650,9650,0
20231122,143500,72999060,9650,9650,9650,9650,11
20231122,143400,72892910,9650,9650,9650,9650,0
20231122,143300,72892910,9650,9650,9650,9650,0
20231122,143200,72892910,9650,9650,9650,9650,0
20231122,143100,72892910,9650,9650,9650,9650,10
20231122,143000,72796410,9650,9650,9650,9650,0
20231122,142900,72796410,9650,9650,9650,9650,0
20231122,142800,72796410,9650,9650,9650,9650,0
20231122,142700,72796410,9650,9650,9650,9650,0
20231122,142600,72796410,9650,9650,9650,9650,93
20231122,142500,71898960,9660,9640,9660,9640,235
20231122,142400,69630990,9650,9650,9650,9650,1
20231122,142300,69621340,9650,9650,9650,9650,0
20231122,142200,69621340,9650,9630,9650,9630,110
20231122,142100,68561240,9630,9630,9630,9630,3
20231122,142000,68532350,9650,9650,9650,9650,0
20231122,141900,68532350,9650,9650,9650,9650,0
20231122,141800,68532350,9650,9650,9650,9650,0
20231122,141700,68532350,9650,9650,9650,9650,100
20231122,141600,67567350,9650,9650,9650,9650,0
20231122,141500,67567350,9650,9650,9650,9650,1
20231122,141400,67557700,9630,9630,9630,9630,13
20231122,141300,67432510,9650,9650,9650,9650,0
20231122,141200,67432510,9650,9650,9650,9650,0
20231122,141100,67432510,9650,9650,9650,9650,0
20231122,141000,67432510,9650,9650,9650,9650,0
20231122,140900,67432510,9650,9650,9650,9650,0
20231122,140800,67432510,9650,9650,9650,9650,4
20231122,140700,67393910,9650,9650,9650,9650,0
20231122,140600,67393910,9650,9650,9650,9650,1
20231122,140500,67384260,9660,9660,9660,9660,0
20231122,140400,67384260,9660,9660,9660,9660,0
20231122,140300,67384260,9660,9660,9660,9660,0
20231122,140200,67384260,9660,9660,9660,9660,0
20231122,140100,67384260,9660,9660,9660,9660,0
20231122,140000,67384260,9660,9660,9660,9660,1
20231122,135900,67374600,9650,9650,9650,9650,106
20231122,135800,66351700,9640,9640,9640,9640,105
20231122,135700,65339500,9630,9620,9630,9620,316
20231122,135600,62298790,9610,9610,9610,9610,1
20231122,135500,62289180,9600,9600,9600,9600,0
20231122,135400,62289180,9600,9600,9600,9600,0
20231122,135300,62289180,9600,9600,9600,9600,1
20231122,135200,62279580,9600,9600,9600,9600,6
20231122,135100,62221980,9600,9600,9600,9600,206
20231122,135000,60244380,9600,9600,9600,9600,0
20231122,134900,60244380,9600,9600,9600,9600,0
20231122,134800,60244380,9600,9600,9600,9600,0
20231122,134700,60244380,9600,9600,9600,9600,3
20231122,134600,60215580,9600,9600,9600,9600,0
20231122,134500,60215580,9600,9600,9600,9600,0
20231122,134400,60215580,9600,9600,9600,9600,0
20231122,134300,60215580,9600,9600,9600,9600,0
20231122,134200,60215580,9600,9600,9600,9600,0
20231122,134100,60215580,9600,9600,9600,9600,0
20231122,134000,60215580,9600,9600,9600,9600,0
20231122,133900,60215580,9600,9600,9600,9600,0
20231122,133800,60215580,9600,9600,9600,9600,0
20231122,133700,60215580,9600,9610,9610,9600,46
20231122,133600,59773550,9610,9610,9610,9610,80
20231122,133500,59004750,9600,9600,9600,9600,0
20231122,133400,59004750,9600,9600,9600,9600,10
20231122,133300,58908750,9600,9600,9600,9600,0
20231122,133200,58908750,9600,9600,9600,9600,2
20231122,133100,58889550,9610,9610,9610,9610,0
20231122,133000,58889550,9610,9610,9610,9610,0
20231122,132900,58889550,9610,9610,9610,9610,0
20231122,132800,58889550,9610,9610,9610,9610,1
20231122,132700,58879940,9610,9610,9610,9610,0
20231122,132600,58879940,9610,9610,9610,9610,0
20231122,132500,58879940,9610,9610,9610,9610,0
20231122,132400,58879940,9610,9610,9610,9610,0
20231122,132300,58879940,9610,9610,9610,9610,0
20231122,132200,58879940,9610,9610,9610,9610,0
20231122,132100,58879940,9610,9610,9610,9610,0
20231122,132000,58879940,9610,9610,9610,9610,0
20231122,131900,58879940,9610,9610,9610,9610,1
20231122,131800,58870330,9610,9610,9610,9610,2
20231122,131700,58851110,9600,9600,9600,9600,0
20231122,131600,58851110,9600,9600,9600,9600,0
20231122,131500,58851110,9600,9600,9600,9600,0
20231122,131400,58851110,9600,9600,9600,9600,3
20231122,131300,58822310,9610,9610,9610,9610,0
20231122,131200,58822310,9610,9610,9610,9610,0
20231122,131100,58822310,9610,9610,9610,9610,0
20231122,131000,58822310,9610,9610,9610,9610,0
20231122,130900,58822310,9610,9610,9610,9610,0
20231122,130800,58822310,9610,9610,9610,9610,5
20231122,130700,58774260,9600,9600,9600,9600,0
20231122,130600,58774260,9600,9600,9600,9600,50
20231122,130500,58294260,9600,9600,9600,9600,200
20231122,130400,56374260,9600,9600,9600,9600,0
20231122,130300,56374260,9600,9600,9600,9600,0
20231122,130200,56374260,9600,9600,9600,9600,0
20231122,130100,56374260,9600,9600,9600,9600,0
20231122,130000,56374260,9600,9600,9600,9600,1
20231122,125900,56364660,9610,9610,9610,9610,0
20231122,125800,56364660,9610,9610,9610,9610,2
20231122,125700,56345440,9610,9610,9610,9610,0
20231122,125600,56345440,9610,9610,9610,9610,0
20231122,125500,56345440,9610,9610,9610,9610,0
20231122,125400,56345440,9610,9610,9610,9610,0
20231122,125300,56345440,9610,9610,9610,9610,0
20231122,125200,56345440,9610,9610,9610,9610,0
20231122,125100,56345440,9610,9610,9610,9610,0
20231122,125000,56345440,9610,9610,9610,9610,0
20231122,124900,56345440,9610,9610,9610,9610,0
20231122,124800,56345440,9610,9610,9610,9610,0
20231122,124700,56345440,9610,9610,9610,9610,17
20231122,124600,56182070,9610,9610,9610,9610,100
20231122,124500,55221070,9600,9600,9600,9600,0
20231122,124400,55221070,9600,9600,9600,9600,2
20231122,124300,55201870,9600,9600,9610,9600,168
20231122,124200,53588660,9600,9600,9600,9600,0
20231122,124100,53588660,9600,9600,9600,9600,0
20231122,124000,53588660,9600,9600,9600,9600,0
20231122,123900,53588660,9600,9600,9600,9600,0
20231122,123800,53588660,9600,9600,9600,9600,103
20231122,123700,52599860,9610,9610,9610,9610,0
20231122,123600,52599860,9610,9610,9610,9610,1
20231122,123500,52590250,9610,9610,9610,9610,0
20231122,123400,52590250,9610,9610,9610,9610,0
20231122,123300,52590250,9610,9610,9610,9610,0
20231122,123200,52590250,9610,9610,9610,9610,0
20231122,123100,52590250,9610,9610,9610,9610,1
20231122,123000,52580640,9600,9600,9600,9600,0
20231122,122900,52580640,9600,9600,9600,9600,0
20231122,122800,52580640,9600,9600,9600,9600,0
20231122,122700,52580640,9600,9600,9600,9600,0
20231122,122600,52580640,9600,9600,9600,9600,0
20231122,122500,52580640,9600,9600,9600,9600,0
20231122,122400,52580640,9600,9600,9600,9600,8
20231122,122300,52503840,9600,9600,9600,9600,0
20231122,122200,52503840,9600,9600,9600,9600,0
20231122,122100,52503840,9600,9600,9600,9600,18
20231122,122000,52331040,9600,9600,9600,9600,6
20231122,121900,52273440,9600,9600,9600,9600,5
20231122,121800,52225440,9600,9600,9600,9600,0
20231122,121700,52225440,9600,9600,9600,9600,0
20231122,121600,52225440,9600,9600,9600,9600,3
20231122,121500,52196640,9600,9600,9600,9600,0
20231122,121400,52196640,9600,9600,9600,9600,0
20231122,121300,52196640,9600,9600,9600,9600,0
20231122,121200,52196640,9600,9600,9600,9600,0
20231122,121100,52196640,9600,9600,9600,9600,0
20231122,121000,52196640,9600,9600,9600,9600,3
20231122,120900,52167840,9600,9600,9600,9600,94
20231122,120800,51265440,9600,9600,9600,9600,1
20231122,120700,51255840,9600,9600,9600,9600,1
20231122,120600,51246240,9600,9600,9600,9600,9
20231122,120500,51159840,9610,9610,9610,9610,0
20231122,120400,51159840,9610,9610,9610,9610,0
20231122,120300,51159840,9610,9610,9610,9610,0
20231122,120200,51159840,9610,9610,9610,9610,0
20231122,120100,51159840,9610,9610,9610,9610,0
20231122,120000,51159840,9610,9610,9610,9610,0
20231122,115900,51159840,9610,9610,9610,9610,5
20231122,115800,51111790,9610,9610,9610,9610,0
20231122,115700,51111790,9610,9610,9610,9610,0
20231122,115600,51111790,9610,9610,9610,9610,0
20231122,115500,51111790,9610,9610,9610,9610,0
20231122,115400,51111790,9610,9610,9610,9610,0
20231122,115300,51111790,9610,9610,9610,9610,0
20231122,115200,51111790,9610,9610,9610,9610,8
20231122,115100,51034910,9620,9620,9620,9620,0
20231122,115000,51034910,9620,9620,9620,9620,9
20231122,114900,50948330,9610,9610,9610,9610,0
20231122,114800,50948330,9610,9610,9610,9610,0
20231122,114700,50948330,9610,9610,9610,9610,0
20231122,114600,50948330,9610,9610,9610,9610,0
20231122,114500,50948330,9610,9610,9610,9610,0
20231122,114400,50948330,9610,9610,9610,9610,0
20231122,114300,50948330,9610,9610,9610,9610,0
20231122,114200,50948330,9610,9620,9620,9600,6
20231122,114100,50890660,9610,9610,9610,9610,14
20231122,114000,50756120,9610,9610,9610,9610,0
20231122,113900,50756120,9610,9610,9610,9610,0
20231122,113800,50756120,9610,9610,9610,9610,45
20231122,113700,50323670,9610,9610,9610,9610,0
20231122,113600,50323670,9610,9590,9610,9590,98
20231122,113500,49383110,9580,9560,9580,9560,46
20231122,113400,48942560,9570,9570,9570,9570,0
20231122,113300,48942560,9570,9570,9570,9570,60
20231122,113200,48368360,9570,9570,9570,9570,0
20231122,113100,48368360,9570,9570,9570,9570,0
20231122,113000,48368360,9570,9570,9570,9570,0
20231122,112900,48368360,9570,9570,9570,9570,0
20231122,112800,48368360,9570,9570,9570,9570,0
20231122,112700,48368360,9570,9570,9570,9570,0
20231122,112600,48368360,9570,9570,9570,9570,0
20231122,112500,48368360,9570,9570,9570,9570,0
20231122,112400,48368360,9570,9570,9570,9570,2
20231122,112300,48349220,9520,9520,9520,9520,0
20231122,112200,48349220,9520,9520,9520,9520,1
20231122,112100,48339700,9520,9520,9520,9520,0
20231122,112000,48339700,9520,9530,9530,9520,110
20231122,111900,47291450,9540,9540,9540,9540,0
20231122,111800,47291450,9540,9540,9540,9540,0
20231122,111700,47291450,9540,9540,9540,9540,0
20231122,111600,47291450,9540,9540,9540,9540,0
20231122,111500,47291450,9540,9540,9540,9540,0
20231122,111400,47291450,9540,9540,9540,9540,11
20231122,111300,47186510,9570,9570,9570,9570,0
20231122,111200,47186510,9570,9570,9570,9570,0
20231122,111100,47186510,9570,9570,9570,9570,0
20231122,111000,47186510,9570,9570,9570,9570,0
20231122,110900,47186510,9570,9570,9570,9570,0
20231122,110800,47186510,9570,9570,9570,9570,0
20231122,110700,47186510,9570,9570,9570,9570,0
20231122,110600,47186510,9570,9570,9570,9570,0
20231122,110500,47186510,9570,9570,9570,9570,0
20231122,110400,47186510,9570,9570,9570,9570,0
20231122,110300,47186510,9570,9570,9570,9570,0
20231122,110200,47186510,9570,9570,9570,9570,0
20231122,110100,47186510,9570,9570,9570,9570,0
20231122,110000,47186510,9570,9570,9570,9570,2
20231122,105900,47167370,9530,9530,9530,9530,0
20231122,105800,47167370,9530,9530,9530,9530,3
20231122,105700,47138780,9570,9570,9570,9570,0
20231122,105600,47138780,9570,9570,9570,9570,0
20231122,105500,47138780,9570,9570,9570,9570,1
20231122,105400,47129210,9530,9530,9530,9530,10
20231122,105300,47033910,9530,9530,9530,9530,0
20231122,105200,47033910,9530,9530,9530,9530,0
20231122,105100,47033910,9530,9530,9530,9530,3
20231122,105000,47005320,9530,9530,9530,9530,0
20231122,104900,47005320,9530,9540,9540,9530,3
20231122,104800,46976720,9530,9530,9530,9530,0
20231122,104700,46976720,9530,9530,9530,9530,0
20231122,104600,46976720,9530,9540,9540,9530,3
20231122,104500,46948120,9530,9540,9540,9530,32
20231122,104400,46642950,9560,9560,9560,9560,0
20231122,104300,46642950,9560,9560,9560,9560,0
20231122,104200,46642950,9560,9560,9560,9560,0
20231122,104100,46642950,9560,9560,9560,9560,30
20231122,104000,46356150,9560,9560,9560,9560,0
20231122,103900,46356150,9560,9560,9560,9560,0
20231122,103800,46356150,9560,9560,9560,9560,0
20231122,103700,46356150,9560,9560,9560,9560,3
20231122,103600,46327470,9570,9570,9570,9570,3
20231122,103500,46298760,9560,9560,9560,9560,0
20231122,103400,46298760,9560,9560,9560,9560,0
20231122,103300,46298760,9560,9560,9560,9560,0
20231122,103200,46298760,9560,9560,9560,9560,14
20231122,103100,46164920,9570,9570,9570,9570,0
20231122,103000,46164920,9570,9570,9570,9570,0
20231122,102900,46164920,9570,9560,9570,9560,127
20231122,102800,44949580,9560,9560,9560,9560,0
20231122,102700,44949580,9560,9560,9560,9560,1
20231122,102600,44940020,9520,9520,9520,9520,0
20231122,102500,44940020,9520,9520,9520,9520,0
20231122,102400,44940020,9520,9520,9520,9520,3
20231122,102300,44911460,9520,9520,9520,9520,0
20231122,102200,44911460,9520,9520,9520,9520,0
20231122,102100,44911460,9520,9520,9520,9520,0
20231122,102000,44911460,9520,9520,9520,9520,0
20231122,101900,44911460,9520,9520,9520,9520,0
20231122,101800,44911460,9520,9520,9520,9520,52
20231122,101700,44416420,9520,9520,9520,9520,3
20231122,101600,44387860,9520,9520,9520,9520,3
20231122,101500,44359300,9520,9520,9520,9520,0
20231122,101400,44359300,9520,9520,9520,9520,0
20231122,101300,44359300,9520,9520,9520,9520,0
20231122,101200,44359300,9520,9560,9560,9520,4
20231122,101100,44321180,9510,9510,9510,9510,0
20231122,101000,44321180,9510,9510,9510,9510,0
20231122,100900,44321180,9510,9510,9510,9510,0
20231122,100800,44321180,9510,9510,9510,9510,0
20231122,100700,44321180,9510,9510,9510,9510,0
20231122,100600,44321180,9510,9510,9510,9510,0
20231122,100500,44321180,9510,9510,9510,9510,164
20231122,100400,42761540,9510,9510,9510,9510,0
20231122,100300,42761540,9510,9510,9510,9510,0
20231122,100200,42761540,9510,9510,9510,9510,0
20231122,100100,42761540,9510,9510,9510,9510,0
20231122,100000,42761540,9510,9510,9510,9510,0
20231122,095900,42761540,9510,9510,9510,9510,0
20231122,095800,42761540,9510,9510,9510,9510,0
20231122,095700,42761540,9510,9510,9510,9510,0
20231122,095600,42761540,9510,9510,9510,9510,0
20231122,095500,42761540,9510,9510,9510,9500,6
20231122,095400,42704500,9510,9510,9510,9510,157
20231122,095300,41211430,9570,9570,9570,9570,0
20231122,095200,41211430,9570,9570,9570,9570,0
20231122,095100,41211430,9570,9570,9570,9570,0
20231122,095000,41211430,9570,9570,9570,9570,0
20231122,094900,41211430,9570,9570,9570,9570,0
20231122,094800,41211430,9570,9570,9570,9570,0
20231122,094700,41211430,9570,9570,9570,9570,1
20231122,094600,41201860,9510,9520,9520,9510,334
20231122,094500,38022270,9570,9570,9570,9570,94
20231122,094400,37122690,9520,9520,9520,9520,19
20231122,094300,36941810,9520,9520,9520,9520,5
20231122,094200,36894210,9520,9520,9520,9520,0
20231122,094100,36894210,9520,9570,9570,9520,171
20231122,094000,35266110,9570,9570,9570,9570,0
20231122,093900,35266110,9570,9570,9570,9570,1
20231122,093800,35256540,9570,9570,9570,9570,1
20231122,093700,35246970,9570,9570,9570,9570,0
20231122,093600,35246970,9570,9570,9570,9570,1
20231122,093500,35237400,9570,9570,9570,9570,10
20231122,093400,35141700,9580,9580,9580,9580,10
20231122,093300,35045900,9540,9540,9540,9540,82
20231122,093200,34263620,9560,9560,9560,9560,0
20231122,093100,34263620,9560,9560,9560,9560,2
20231122,093000,34244500,9560,9580,9580,9560,11
20231122,092900,34139140,9580,9580,9580,9580,41
20231122,092800,33746360,9580,9580,9580,9580,0
20231122,092700,33746360,9580,9580,9580,9580,11
20231122,092600,33640980,9580,9580,9580,9580,0
20231122,092500,33640980,9580,9580,9580,9580,0
20231122,092400,33640980,9580,9580,9580,9580,104
20231122,092300,32644660,9600,9610,9610,9600,383
20231122,092200,28966240,9610,9610,9610,9610,339
20231122,092100,25708450,9610,9610,9610,9610,2
20231122,092000,25689230,9600,9600,9600,9600,106
20231122,091900,24671630,9620,9620,9620,9620,0
20231122,091800,24671630,9620,9620,9620,9620,0
20231122,091700,24671630,9620,9620,9620,9620,80
20231122,091600,23902030,9630,9580,9630,9580,128
20231122,091500,22675420,9590,9580,9590,9580,151
20231122,091400,21227820,9580,9540,9590,9540,353
20231122,091300,17850050,9520,9610,9610,9520,7
20231122,091200,17782960,9610,9610,9610,9610,1
20231122,091100,17773350,9620,9610,9620,9610,5
20231122,091000,17725290,9540,9540,9540,9540,1
20231122,090900,17715750,9540,9540,9540,9540,50
20231122,090800,17238750,9540,9540,9540,9540,7
20231122,090700,17171970,9540,9540,9540,9540,0
20231122,090600,17171970,9540,9540,9540,9540,1
20231122,090500,17162430,9540,9540,9540,9540,0
20231122,090400,17162430,9540,9540,9540,9540,1
20231122,090300,17152890,9530,9500,9530,9500,24
20231122,090200,16924860,9570,9490,9570,9490,412
20231122,090100,13012340,9480,9480,9480,9480,3
20231122,090000,12983900,9500,9340,9500,9340,1390