KissMeData/290740/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,203800,102667830,7450,7450,7450,7450,1024
20231122,203700,102667830,7450,7450,7450,7450,0
20231122,203600,102667830,7450,7450,7450,7450,0
20231122,203500,102667830,7450,7450,7450,7450,0
20231122,203400,102667830,7450,7450,7450,7450,0
20231122,203300,102667830,7450,7450,7450,7450,0
20231122,203200,102667830,7450,7450,7450,7450,0
20231122,203100,102667830,7450,7450,7450,7450,0
20231122,203000,102667830,7450,7450,7450,7450,0
20231122,202900,102667830,7450,7450,7450,7450,0
20231122,202800,102667830,7450,7450,7450,7450,0
20231122,202700,102667830,7450,7450,7450,7450,0
20231122,202600,102667830,7450,7450,7450,7450,0
20231122,202500,102667830,7450,7450,7450,7450,0
20231122,202400,102667830,7450,7450,7450,7450,0
20231122,202300,102667830,7450,7450,7450,7450,0
20231122,202200,102667830,7450,7450,7450,7450,0
20231122,202100,102667830,7450,7450,7450,7450,0
20231122,202000,102667830,7450,7450,7450,7450,0
20231122,201900,102667830,7450,7450,7450,7450,0
20231122,201800,102667830,7450,7450,7450,7450,0
20231122,201700,102667830,7450,7450,7450,7450,0
20231122,201600,102667830,7450,7450,7450,7450,0
20231122,201500,102667830,7450,7450,7450,7450,0
20231122,201400,102667830,7450,7450,7450,7450,0
20231122,201300,102667830,7450,7450,7450,7450,0
20231122,201200,102667830,7450,7450,7450,7450,0
20231122,201100,102667830,7450,7450,7450,7450,0
20231122,201000,102667830,7450,7450,7450,7450,0
20231122,200900,102667830,7450,7450,7450,7450,0
20231122,200800,102667830,7450,7450,7450,7450,1024
20231122,200700,102667830,7450,7450,7450,7450,0
20231122,200600,102667830,7450,7450,7450,7450,0
20231122,200500,102667830,7450,7450,7450,7450,0
20231122,200400,102667830,7450,7450,7450,7450,0
20231122,200300,102667830,7450,7450,7450,7450,0
20231122,200200,102667830,7450,7450,7450,7450,0
20231122,200100,102667830,7450,7450,7450,7450,0
20231122,200000,102667830,7450,7450,7450,7450,0
20231122,195900,102667830,7450,7450,7450,7450,0
20231122,195800,102667830,7450,7450,7450,7450,0
20231122,195700,102667830,7450,7450,7450,7450,0
20231122,195600,102667830,7450,7450,7450,7450,0
20231122,195500,102667830,7450,7450,7450,7450,0
20231122,195400,102667830,7450,7450,7450,7450,0
20231122,195300,102667830,7450,7450,7450,7450,0
20231122,195200,102667830,7450,7450,7450,7450,0
20231122,195100,102667830,7450,7450,7450,7450,0
20231122,195000,102667830,7450,7450,7450,7450,0
20231122,194900,102667830,7450,7450,7450,7450,0
20231122,194800,102667830,7450,7450,7450,7450,0
20231122,194700,102667830,7450,7450,7450,7450,0
20231122,194600,102667830,7450,7450,7450,7450,0
20231122,194500,102667830,7450,7450,7450,7450,0
20231122,194400,102667830,7450,7450,7450,7450,0
20231122,194300,102667830,7450,7450,7450,7450,0
20231122,194200,102667830,7450,7450,7450,7450,0
20231122,194100,102667830,7450,7450,7450,7450,0
20231122,194000,102667830,7450,7450,7450,7450,0
20231122,193900,102667830,7450,7450,7450,7450,0
20231122,193800,102667830,7450,7450,7450,7450,1024
20231122,193700,102667830,7450,7450,7450,7450,0
20231122,193600,102667830,7450,7450,7450,7450,0
20231122,193500,102667830,7450,7450,7450,7450,0
20231122,193400,102667830,7450,7450,7450,7450,0
20231122,193300,102667830,7450,7450,7450,7450,0
20231122,193200,102667830,7450,7450,7450,7450,0
20231122,193100,102667830,7450,7450,7450,7450,0
20231122,193000,102667830,7450,7450,7450,7450,0
20231122,192900,102667830,7450,7450,7450,7450,0
20231122,192800,102667830,7450,7450,7450,7450,0
20231122,192700,102667830,7450,7450,7450,7450,0
20231122,192600,102667830,7450,7450,7450,7450,0
20231122,192500,102667830,7450,7450,7450,7450,0
20231122,192400,102667830,7450,7450,7450,7450,0
20231122,192300,102667830,7450,7450,7450,7450,0
20231122,192200,102667830,7450,7450,7450,7450,0
20231122,192100,102667830,7450,7450,7450,7450,0
20231122,192000,102667830,7450,7450,7450,7450,0
20231122,191900,102667830,7450,7450,7450,7450,0
20231122,191800,102667830,7450,7450,7450,7450,0
20231122,191700,102667830,7450,7450,7450,7450,0
20231122,191600,102667830,7450,7450,7450,7450,0
20231122,191500,102667830,7450,7450,7450,7450,0
20231122,191400,102667830,7450,7450,7450,7450,0
20231122,191300,102667830,7450,7450,7450,7450,0
20231122,191200,102667830,7450,7450,7450,7450,0
20231122,191100,102667830,7450,7450,7450,7450,0
20231122,191000,102667830,7450,7450,7450,7450,0
20231122,190900,102667830,7450,7450,7450,7450,0
20231122,190800,102667830,7450,7450,7450,7450,1024
20231122,190700,102667830,7450,7450,7450,7450,0
20231122,190600,102667830,7450,7450,7450,7450,0
20231122,190500,102667830,7450,7450,7450,7450,0
20231122,190400,102667830,7450,7450,7450,7450,0
20231122,190300,102667830,7450,7450,7450,7450,0
20231122,190200,102667830,7450,7450,7450,7450,0
20231122,190100,102667830,7450,7450,7450,7450,0
20231122,190000,102667830,7450,7450,7450,7450,0
20231122,185900,102667830,7450,7450,7450,7450,0
20231122,185800,102667830,7450,7450,7450,7450,0
20231122,185700,102667830,7450,7450,7450,7450,0
20231122,185600,102667830,7450,7450,7450,7450,0
20231122,185500,102667830,7450,7450,7450,7450,0
20231122,185400,102667830,7450,7450,7450,7450,0
20231122,185300,102667830,7450,7450,7450,7450,0
20231122,185200,102667830,7450,7450,7450,7450,0
20231122,185100,102667830,7450,7450,7450,7450,0
20231122,185000,102667830,7450,7450,7450,7450,0
20231122,184900,102667830,7450,7450,7450,7450,0
20231122,184800,102667830,7450,7450,7450,7450,0
20231122,184700,102667830,7450,7450,7450,7450,0
20231122,184600,102667830,7450,7450,7450,7450,0
20231122,184500,102667830,7450,7450,7450,7450,0
20231122,184400,102667830,7450,7450,7450,7450,0
20231122,184300,102667830,7450,7450,7450,7450,0
20231122,184200,102667830,7450,7450,7450,7450,0
20231122,184100,102667830,7450,7450,7450,7450,0
20231122,184000,102667830,7450,7450,7450,7450,0
20231122,183900,102667830,7450,7450,7450,7450,0
20231122,183800,102667830,7450,7450,7450,7450,1024
20231122,183700,102667830,7450,7450,7450,7450,0
20231122,183600,102667830,7450,7450,7450,7450,0
20231122,183500,102667830,7450,7450,7450,7450,0
20231122,183400,102667830,7450,7450,7450,7450,0
20231122,183300,102667830,7450,7450,7450,7450,0
20231122,183200,102667830,7450,7450,7450,7450,0
20231122,183100,102667830,7450,7450,7450,7450,0
20231122,183000,102667830,7450,7450,7450,7450,0
20231122,182900,102667830,7450,7450,7450,7450,0
20231122,182800,102667830,7450,7450,7450,7450,0
20231122,182700,102667830,7450,7450,7450,7450,0
20231122,182600,102667830,7450,7450,7450,7450,0
20231122,182500,102667830,7450,7450,7450,7450,0
20231122,182400,102667830,7450,7450,7450,7450,0
20231122,182300,102667830,7450,7450,7450,7450,0
20231122,182200,102667830,7450,7450,7450,7450,0
20231122,182100,102667830,7450,7450,7450,7450,0
20231122,182000,102667830,7450,7450,7450,7450,0
20231122,181900,102667830,7450,7450,7450,7450,0
20231122,181800,102667830,7450,7450,7450,7450,0
20231122,181700,102667830,7450,7450,7450,7450,0
20231122,181600,102667830,7450,7450,7450,7450,0
20231122,181500,102667830,7450,7450,7450,7450,0
20231122,181400,102667830,7450,7450,7450,7450,0
20231122,181300,102667830,7450,7450,7450,7450,0
20231122,181200,102667830,7450,7450,7450,7450,0
20231122,181100,102667830,7450,7450,7450,7450,0
20231122,181000,102667830,7450,7450,7450,7450,0
20231122,180900,102667830,7450,7450,7450,7450,0
20231122,180800,102667830,7450,7450,7450,7450,1024
20231122,180700,102667830,7450,7450,7450,7450,0
20231122,180600,102667830,7450,7450,7450,7450,0
20231122,180500,102667830,7450,7450,7450,7450,0
20231122,180400,102667830,7450,7450,7450,7450,0
20231122,180300,102667830,7450,7450,7450,7450,0
20231122,180200,102667830,7450,7450,7450,7450,0
20231122,180100,102667830,7450,7450,7450,7450,0
20231122,180000,102667830,7450,7450,7450,7450,0
20231122,175900,102667830,7450,7450,7450,7450,0
20231122,175800,102667830,7450,7450,7450,7450,0
20231122,175700,102667830,7450,7450,7450,7450,0
20231122,175600,102667830,7450,7450,7450,7450,0
20231122,175500,102667830,7450,7450,7450,7450,0
20231122,175400,102667830,7450,7450,7450,7450,0
20231122,175300,102667830,7450,7450,7450,7450,0
20231122,175200,102667830,7450,7450,7450,7450,0
20231122,175100,102667830,7450,7450,7450,7450,0
20231122,175000,102667830,7450,7450,7450,7450,0
20231122,174900,102667830,7450,7450,7450,7450,0
20231122,174800,102667830,7450,7450,7450,7450,0
20231122,174700,102667830,7450,7450,7450,7450,0
20231122,174600,102667830,7450,7450,7450,7450,0
20231122,174500,102667830,7450,7450,7450,7450,0
20231122,174400,102667830,7450,7450,7450,7450,0
20231122,174300,102667830,7450,7450,7450,7450,0
20231122,174200,102667830,7450,7450,7450,7450,0
20231122,174100,102667830,7450,7450,7450,7450,0
20231122,174000,102667830,7450,7450,7450,7450,0
20231122,173900,102667830,7450,7450,7450,7450,0
20231122,173800,102667830,7450,7450,7450,7450,1024
20231122,173700,102667830,7450,7450,7450,7450,0
20231122,173600,102667830,7450,7450,7450,7450,0
20231122,173500,102667830,7450,7450,7450,7450,0
20231122,173400,102667830,7450,7450,7450,7450,0
20231122,173300,102667830,7450,7450,7450,7450,0
20231122,173200,102667830,7450,7450,7450,7450,0
20231122,173100,102667830,7450,7450,7450,7450,0
20231122,173000,102667830,7450,7450,7450,7450,0
20231122,172900,102667830,7450,7450,7450,7450,0
20231122,172800,102667830,7450,7450,7450,7450,0
20231122,172700,102667830,7450,7450,7450,7450,0
20231122,172600,102667830,7450,7450,7450,7450,0
20231122,172500,102667830,7450,7450,7450,7450,0
20231122,172400,102667830,7450,7450,7450,7450,0
20231122,172300,102667830,7450,7450,7450,7450,0
20231122,172200,102667830,7450,7450,7450,7450,0
20231122,172100,102667830,7450,7450,7450,7450,0
20231122,172000,102667830,7450,7450,7450,7450,0
20231122,171900,102667830,7450,7450,7450,7450,0
20231122,171800,102667830,7450,7450,7450,7450,0
20231122,171700,102667830,7450,7450,7450,7450,0
20231122,171600,102667830,7450,7450,7450,7450,0
20231122,171500,102667830,7450,7450,7450,7450,0
20231122,171400,102667830,7450,7450,7450,7450,0
20231122,171300,102667830,7450,7450,7450,7450,0
20231122,171200,102667830,7450,7450,7450,7450,0
20231122,171100,102667830,7450,7450,7450,7450,0
20231122,171000,102667830,7450,7450,7450,7450,0
20231122,170900,102667830,7450,7450,7450,7450,0
20231122,170800,102667830,7450,7450,7450,7450,1024
20231122,170700,102667830,7450,7450,7450,7450,0
20231122,170600,102667830,7450,7450,7450,7450,0
20231122,170500,102667830,7450,7450,7450,7450,0
20231122,170400,102667830,7450,7450,7450,7450,0
20231122,170300,102667830,7450,7450,7450,7450,0
20231122,170200,102667830,7450,7450,7450,7450,0
20231122,170100,102667830,7450,7450,7450,7450,0
20231122,170000,102667830,7450,7450,7450,7450,0
20231122,165900,102667830,7450,7450,7450,7450,0
20231122,165800,102667830,7450,7450,7450,7450,0
20231122,165700,102667830,7450,7450,7450,7450,0
20231122,165600,102667830,7450,7450,7450,7450,0
20231122,165500,102667830,7450,7450,7450,7450,0
20231122,165400,102667830,7450,7450,7450,7450,0
20231122,165300,102667830,7450,7450,7450,7450,0
20231122,165200,102667830,7450,7450,7450,7450,0
20231122,165100,102667830,7450,7450,7450,7450,0
20231122,165000,102667830,7450,7450,7450,7450,0
20231122,164900,102667830,7450,7450,7450,7450,0
20231122,164800,102667830,7450,7450,7450,7450,0
20231122,164700,102667830,7450,7450,7450,7450,0
20231122,164600,102667830,7450,7450,7450,7450,0
20231122,164500,102667830,7450,7450,7450,7450,0
20231122,164400,102667830,7450,7450,7450,7450,0
20231122,164300,102667830,7450,7450,7450,7450,0
20231122,164200,102667830,7450,7450,7450,7450,0
20231122,164100,102667830,7450,7450,7450,7450,0
20231122,164000,102667830,7450,7450,7450,7450,0
20231122,163900,102667830,7450,7450,7450,7450,0
20231122,163800,102667830,7450,7450,7450,7450,1024
20231122,163700,102667830,7450,7450,7450,7450,0
20231122,163600,102667830,7450,7450,7450,7450,0
20231122,163500,102667830,7450,7450,7450,7450,0
20231122,163400,102667830,7450,7450,7450,7450,0
20231122,163300,102667830,7450,7450,7450,7450,0
20231122,163200,102667830,7450,7450,7450,7450,0
20231122,163100,102667830,7450,7450,7450,7450,0
20231122,163000,102667830,7450,7450,7450,7450,0
20231122,162900,102667830,7450,7450,7450,7450,0
20231122,162800,102667830,7450,7450,7450,7450,0
20231122,162700,102667830,7450,7450,7450,7450,0
20231122,162600,102667830,7450,7450,7450,7450,0
20231122,162500,102667830,7450,7450,7450,7450,0
20231122,162400,102667830,7450,7450,7450,7450,0
20231122,162300,102667830,7450,7450,7450,7450,0
20231122,162200,102667830,7450,7450,7450,7450,0
20231122,162100,102667830,7450,7450,7450,7450,0
20231122,162000,102667830,7450,7450,7450,7450,0
20231122,161900,102667830,7450,7450,7450,7450,0
20231122,161800,102667830,7450,7450,7450,7450,0
20231122,161700,102667830,7450,7450,7450,7450,0
20231122,161600,102667830,7450,7450,7450,7450,0
20231122,161500,102667830,7450,7450,7450,7450,0
20231122,161400,102667830,7450,7450,7450,7450,0
20231122,161300,102667830,7450,7450,7450,7450,0
20231122,161200,102667830,7450,7450,7450,7450,0
20231122,161100,102667830,7450,7450,7450,7450,0
20231122,161000,102667830,7450,7450,7450,7450,0
20231122,160900,102667830,7450,7450,7450,7450,0
20231122,160800,102667830,7450,7450,7450,7450,1024
20231122,160700,102667830,7450,7450,7450,7450,0
20231122,160600,102667830,7450,7450,7450,7450,0
20231122,160500,102667830,7450,7450,7450,7450,0
20231122,160400,102667830,7450,7450,7450,7450,0
20231122,160300,102667830,7450,7450,7450,7450,0
20231122,160200,102667830,7450,7450,7450,7450,0
20231122,160100,102667830,7450,7450,7450,7450,0
20231122,160000,102667830,7450,7450,7450,7450,0
20231122,155900,102667830,7450,7450,7450,7450,0
20231122,155800,102667830,7450,7450,7450,7450,0
20231122,155700,102667830,7450,7450,7450,7450,0
20231122,155600,102667830,7450,7450,7450,7450,0
20231122,155500,102667830,7450,7450,7450,7450,0
20231122,155400,102667830,7450,7450,7450,7450,0
20231122,155300,102667830,7450,7450,7450,7450,0
20231122,155200,102667830,7450,7450,7450,7450,0
20231122,155100,102667830,7450,7450,7450,7450,0
20231122,155000,102667830,7450,7450,7450,7450,0
20231122,154900,102667830,7450,7450,7450,7450,0
20231122,154800,102667830,7450,7450,7450,7450,0
20231122,154700,102667830,7450,7450,7450,7450,0
20231122,154600,102667830,7450,7450,7450,7450,0
20231122,154500,102667830,7450,7450,7450,7450,0
20231122,154400,102667830,7450,7450,7450,7450,0
20231122,154300,102667830,7450,7450,7450,7450,0
20231122,154200,102667830,7450,7450,7450,7450,0
20231122,154100,102667830,7450,7450,7450,7450,0
20231122,154000,102667830,7450,7450,7450,7450,0
20231122,153900,102667830,7450,7450,7450,7450,0
20231122,153800,102667830,7450,7450,7450,7450,1024
20231122,153700,102667830,7450,7450,7450,7450,0
20231122,153600,102667830,7450,7450,7450,7450,0
20231122,153500,102667830,7450,7450,7450,7450,0
20231122,153400,102667830,7450,7450,7450,7450,0
20231122,153300,102667830,7450,7450,7450,7450,0
20231122,153200,102667830,7450,7450,7450,7450,0
20231122,153100,102667830,7450,7450,7450,7450,0
20231122,153000,102667830,7450,7450,7450,7450,1024
20231122,152900,95039030,7450,7450,7450,7450,0
20231122,152800,95039030,7450,7450,7450,7450,0
20231122,152700,95039030,7450,7450,7450,7450,0
20231122,152600,95039030,7450,7450,7450,7450,0
20231122,152500,95039030,7450,7450,7450,7450,0
20231122,152400,95039030,7450,7450,7450,7450,0
20231122,152300,95039030,7450,7450,7450,7450,0
20231122,152200,95039030,7450,7450,7450,7450,0
20231122,152100,95039030,7450,7450,7450,7450,0
20231122,152000,95039030,7450,7450,7450,7450,0
20231122,151900,95039030,7450,7450,7450,7450,261
20231122,151800,93094580,7450,7450,7450,7450,0
20231122,151700,93094580,7450,7450,7450,7450,0
20231122,151600,93094580,7450,7450,7450,7450,0
20231122,151500,93094580,7450,7430,7450,7430,56
20231122,151400,92677410,7420,7420,7420,7420,0
20231122,151300,92677410,7420,7420,7420,7420,0
20231122,151200,92677410,7420,7420,7420,7420,3
20231122,151100,92655150,7420,7420,7420,7420,0
20231122,151000,92655150,7420,7420,7420,7420,2
20231122,150900,92640310,7450,7450,7450,7450,0
20231122,150800,92640310,7450,7450,7450,7450,0
20231122,150700,92640310,7450,7440,7450,7440,25
20231122,150600,92454300,7440,7440,7440,7440,0
20231122,150500,92454300,7440,7440,7440,7440,1
20231122,150400,92446860,7440,7440,7440,7440,0
20231122,150300,92446860,7440,7440,7440,7440,1
20231122,150200,92439420,7420,7420,7420,7420,60
20231122,150100,91994220,7440,7440,7440,7440,0
20231122,150000,91994220,7440,7420,7440,7410,33
20231122,145900,91749590,7440,7440,7440,7440,0
20231122,145800,91749590,7440,7440,7440,7440,0
20231122,145700,91749590,7440,7440,7440,7440,0
20231122,145600,91749590,7440,7440,7440,7440,0
20231122,145500,91749590,7440,7440,7440,7440,100
20231122,145400,91005590,7440,7440,7440,7440,2
20231122,145300,90990710,7440,7440,7440,7440,0
20231122,145200,90990710,7440,7440,7440,7440,0
20231122,145100,90990710,7440,7420,7440,7420,164
20231122,145000,89773790,7420,7420,7420,7420,0
20231122,144900,89773790,7420,7420,7420,7420,0
20231122,144800,89773790,7420,7420,7420,7420,0
20231122,144700,89773790,7420,7420,7420,7420,0
20231122,144600,89773790,7420,7420,7420,7420,0
20231122,144500,89773790,7420,7420,7420,7420,0
20231122,144400,89773790,7420,7420,7420,7420,0
20231122,144300,89773790,7420,7420,7420,7420,0
20231122,144200,89773790,7420,7420,7420,7420,0
20231122,144100,89773790,7420,7420,7420,7420,0
20231122,144000,89773790,7420,7420,7420,7420,0
20231122,143900,89773790,7420,7420,7420,7420,0
20231122,143800,89773790,7420,7420,7420,7420,0
20231122,143700,89773790,7420,7420,7420,7420,0
20231122,143600,89773790,7420,7420,7420,7420,0
20231122,143500,89773790,7420,7420,7420,7420,1
20231122,143400,89766370,7420,7420,7420,7420,0
20231122,143300,89766370,7420,7420,7420,7420,1
20231122,143200,89758950,7410,7410,7410,7410,14
20231122,143100,89655210,7410,7410,7410,7410,0
20231122,143000,89655210,7410,7410,7410,7410,207
20231122,142900,88121340,7390,7390,7390,7390,0
20231122,142800,88121340,7390,7390,7390,7390,14
20231122,142700,88017880,7410,7410,7410,7410,0
20231122,142600,88017880,7410,7410,7410,7410,10
20231122,142500,87943780,7410,7400,7410,7400,298
20231122,142400,85738560,7400,7400,7400,7400,630
20231122,142300,81076560,7400,7400,7400,7400,700
20231122,142200,75896560,7400,7400,7400,7400,540
20231122,142100,71900560,7400,7400,7400,7400,200
20231122,142000,70420560,7400,7400,7400,7400,0
20231122,141900,70420560,7400,7400,7400,7400,0
20231122,141800,70420560,7400,7400,7400,7400,0
20231122,141700,70420560,7400,7400,7400,7400,0
20231122,141600,70420560,7400,7400,7400,7400,0
20231122,141500,70420560,7400,7400,7400,7400,0
20231122,141400,70420560,7400,7400,7400,7400,0
20231122,141300,70420560,7400,7400,7400,7400,0
20231122,141200,70420560,7400,7400,7400,7400,0
20231122,141100,70420560,7400,7400,7400,7400,0
20231122,141000,70420560,7400,7400,7400,7400,330
20231122,140900,67978560,7400,7400,7400,7400,0
20231122,140800,67978560,7400,7400,7400,7400,0
20231122,140700,67978560,7400,7400,7400,7400,0
20231122,140600,67978560,7400,7400,7400,7400,0
20231122,140500,67978560,7400,7400,7400,7400,10
20231122,140400,67904560,7380,7380,7380,7380,55
20231122,140300,67498660,7400,7400,7400,7400,0
20231122,140200,67498660,7400,7400,7400,7400,0
20231122,140100,67498660,7400,7400,7400,7400,0
20231122,140000,67498660,7400,7400,7400,7400,0
20231122,135900,67498660,7400,7400,7400,7400,0
20231122,135800,67498660,7400,7400,7400,7400,0
20231122,135700,67498660,7400,7400,7400,7400,0
20231122,135600,67498660,7400,7400,7400,7400,0
20231122,135500,67498660,7400,7380,7400,7380,38
20231122,135400,67217860,7400,7400,7400,7400,0
20231122,135300,67217860,7400,7400,7400,7400,0
20231122,135200,67217860,7400,7400,7400,7400,0
20231122,135100,67217860,7400,7400,7400,7400,0
20231122,135000,67217860,7400,7400,7400,7400,0
20231122,134900,67217860,7400,7400,7400,7400,0
20231122,134800,67217860,7400,7400,7400,7400,170
20231122,134700,65959860,7400,7400,7400,7400,0
20231122,134600,65959860,7400,7400,7400,7400,0
20231122,134500,65959860,7400,7400,7400,7400,6
20231122,134400,65915460,7400,7400,7400,7400,0
20231122,134300,65915460,7400,7400,7400,7400,0
20231122,134200,65915460,7400,7400,7400,7400,0
20231122,134100,65915460,7400,7400,7400,7400,0
20231122,134000,65915460,7400,7400,7400,7400,4
20231122,133900,65885860,7400,7380,7400,7380,14
20231122,133800,65782440,7400,7400,7400,7400,0
20231122,133700,65782440,7400,7380,7400,7380,2
20231122,133600,65767660,7380,7380,7380,7380,0
20231122,133500,65767660,7380,7380,7380,7380,0
20231122,133400,65767660,7380,7380,7380,7380,0
20231122,133300,65767660,7380,7380,7380,7380,0
20231122,133200,65767660,7380,7380,7380,7380,0
20231122,133100,65767660,7380,7380,7380,7380,11
20231122,133000,65686480,7380,7380,7380,7380,0
20231122,132900,65686480,7380,7380,7380,7380,0
20231122,132800,65686480,7380,7380,7380,7380,0
20231122,132700,65686480,7380,7380,7380,7380,0
20231122,132600,65686480,7380,7380,7380,7380,6
20231122,132500,65642200,7390,7390,7390,7390,0
20231122,132400,65642200,7390,7390,7390,7390,0
20231122,132300,65642200,7390,7390,7390,7390,22
20231122,132200,65479620,7390,7390,7390,7390,1
20231122,132100,65472230,7390,7390,7390,7390,0
20231122,132000,65472230,7390,7390,7390,7390,0
20231122,131900,65472230,7390,7390,7390,7390,0
20231122,131800,65472230,7390,7390,7390,7390,0
20231122,131700,65472230,7390,7390,7390,7390,0
20231122,131600,65472230,7390,7390,7390,7390,0
20231122,131500,65472230,7390,7390,7390,7390,0
20231122,131400,65472230,7390,7390,7390,7390,0
20231122,131300,65472230,7390,7390,7390,7390,0
20231122,131200,65472230,7390,7390,7390,7390,0
20231122,131100,65472230,7390,7390,7390,7390,0
20231122,131000,65472230,7390,7390,7390,7390,0
20231122,130900,65472230,7390,7390,7390,7390,0
20231122,130800,65472230,7390,7390,7390,7390,0
20231122,130700,65472230,7390,7390,7390,7390,1
20231122,130600,65464840,7400,7400,7400,7400,0
20231122,130500,65464840,7400,7400,7400,7400,0
20231122,130400,65464840,7400,7400,7400,7400,0
20231122,130300,65464840,7400,7400,7400,7400,101
20231122,130200,64717440,7400,7400,7400,7400,0
20231122,130100,64717440,7400,7400,7400,7400,0
20231122,130000,64717440,7400,7400,7400,7400,0
20231122,125900,64717440,7400,7400,7400,7400,0
20231122,125800,64717440,7400,7400,7400,7400,0
20231122,125700,64717440,7400,7400,7400,7400,0
20231122,125600,64717440,7400,7400,7400,7400,0
20231122,125500,64717440,7400,7400,7400,7400,1
20231122,125400,64710040,7400,7400,7400,7400,0
20231122,125300,64710040,7400,7400,7400,7400,1
20231122,125200,64702640,7390,7390,7390,7390,0
20231122,125100,64702640,7390,7390,7390,7390,0
20231122,125000,64702640,7390,7390,7390,7390,0
20231122,124900,64702640,7390,7390,7390,7390,0
20231122,124800,64702640,7390,7390,7390,7390,0
20231122,124700,64702640,7390,7390,7390,7390,0
20231122,124600,64702640,7390,7390,7390,7390,0
20231122,124500,64702640,7390,7390,7390,7390,0
20231122,124400,64702640,7390,7390,7390,7390,100
20231122,124300,63963640,7370,7370,7370,7370,0
20231122,124200,63963640,7370,7370,7370,7370,0
20231122,124100,63963640,7370,7370,7370,7370,0
20231122,124000,63963640,7370,7370,7370,7370,0
20231122,123900,63963640,7370,7370,7370,7370,0
20231122,123800,63963640,7370,7380,7380,7370,20
20231122,123700,63816190,7380,7380,7380,7380,95
20231122,123600,63115090,7400,7400,7400,7400,0
20231122,123500,63115090,7400,7400,7400,7400,0
20231122,123400,63115090,7400,7400,7400,7400,0
20231122,123300,63115090,7400,7400,7400,7400,0
20231122,123200,63115090,7400,7400,7400,7400,0
20231122,123100,63115090,7400,7400,7400,7400,0
20231122,123000,63115090,7400,7400,7400,7400,0
20231122,122900,63115090,7400,7400,7400,7400,3
20231122,122800,63092890,7400,7400,7400,7400,1
20231122,122700,63085490,7400,7400,7400,7400,0
20231122,122600,63085490,7400,7400,7400,7400,0
20231122,122500,63085490,7400,7400,7400,7400,0
20231122,122400,63085490,7400,7400,7400,7400,0
20231122,122300,63085490,7400,7400,7400,7400,0
20231122,122200,63085490,7400,7400,7400,7400,0
20231122,122100,63085490,7400,7400,7400,7400,0
20231122,122000,63085490,7400,7400,7400,7400,0
20231122,121900,63085490,7400,7400,7400,7400,0
20231122,121800,63085490,7400,7400,7400,7400,0
20231122,121700,63085490,7400,7400,7400,7400,0
20231122,121600,63085490,7400,7400,7400,7400,0
20231122,121500,63085490,7400,7400,7400,7400,0
20231122,121400,63085490,7400,7400,7400,7400,0
20231122,121300,63085490,7400,7400,7400,7400,0
20231122,121200,63085490,7400,7400,7400,7400,0
20231122,121100,63085490,7400,7400,7400,7400,0
20231122,121000,63085490,7400,7400,7400,7400,0
20231122,120900,63085490,7400,7400,7400,7400,0
20231122,120800,63085490,7400,7400,7400,7400,0
20231122,120700,63085490,7400,7400,7400,7400,0
20231122,120600,63085490,7400,7400,7400,7400,0
20231122,120500,63085490,7400,7400,7400,7400,0
20231122,120400,63085490,7400,7400,7400,7400,0
20231122,120300,63085490,7400,7400,7400,7400,0
20231122,120200,63085490,7400,7400,7400,7400,0
20231122,120100,63085490,7400,7400,7400,7400,0
20231122,120000,63085490,7400,7400,7400,7400,0
20231122,115900,63085490,7400,7400,7400,7400,0
20231122,115800,63085490,7400,7400,7400,7400,0
20231122,115700,63085490,7400,7400,7400,7400,0
20231122,115600,63085490,7400,7400,7400,7400,0
20231122,115500,63085490,7400,7400,7400,7400,0
20231122,115400,63085490,7400,7400,7400,7400,0
20231122,115300,63085490,7400,7400,7400,7400,5
20231122,115200,63048490,7380,7380,7380,7380,0
20231122,115100,63048490,7380,7390,7390,7380,263
20231122,115000,61107150,7390,7390,7390,7390,0
20231122,114900,61107150,7390,7390,7390,7390,0
20231122,114800,61107150,7390,7390,7390,7390,0
20231122,114700,61107150,7390,7390,7390,7390,0
20231122,114600,61107150,7390,7390,7390,7390,0
20231122,114500,61107150,7390,7390,7390,7390,0
20231122,114400,61107150,7390,7390,7390,7390,0
20231122,114300,61107150,7390,7390,7390,7390,10
20231122,114200,61033250,7400,7400,7400,7400,0
20231122,114100,61033250,7400,7400,7400,7400,0
20231122,114000,61033250,7400,7390,7400,7390,51
20231122,113900,60656350,7390,7390,7390,7390,0
20231122,113800,60656350,7390,7390,7390,7390,10
20231122,113700,60582450,7390,7390,7390,7390,0
20231122,113600,60582450,7390,7390,7390,7390,0
20231122,113500,60582450,7390,7390,7390,7390,0
20231122,113400,60582450,7390,7390,7390,7390,0
20231122,113300,60582450,7390,7390,7390,7390,0
20231122,113200,60582450,7390,7390,7390,7390,0
20231122,113100,60582450,7390,7390,7390,7390,0
20231122,113000,60582450,7390,7390,7390,7390,0
20231122,112900,60582450,7390,7390,7390,7390,172
20231122,112800,59311370,7400,7400,7400,7400,0
20231122,112700,59311370,7400,7400,7400,7400,0
20231122,112600,59311370,7400,7400,7400,7400,0
20231122,112500,59311370,7400,7400,7400,7400,0
20231122,112400,59311370,7400,7400,7400,7400,1
20231122,112300,59303970,7390,7390,7390,7390,1
20231122,112200,59296580,7400,7400,7400,7400,1276
20231122,112100,49854180,7400,7390,7400,7390,180
20231122,112000,48522380,7380,7390,7390,7380,900
20231122,111900,41878300,7400,7400,7400,7400,0
20231122,111800,41878300,7400,7400,7400,7400,275
20231122,111700,39843300,7400,7400,7400,7400,0
20231122,111600,39843300,7400,7430,7430,7400,1718
20231122,111500,27107930,7430,7430,7430,7430,60
20231122,111400,26662130,7430,7430,7430,7430,0
20231122,111300,26662130,7430,7430,7430,7430,140
20231122,111200,25621930,7450,7450,7450,7450,0
20231122,111100,25621930,7450,7450,7450,7450,0
20231122,111000,25621930,7450,7450,7450,7450,0
20231122,110900,25621930,7450,7450,7450,7450,0
20231122,110800,25621930,7450,7450,7450,7450,0
20231122,110700,25621930,7450,7450,7450,7450,0
20231122,110600,25621930,7450,7450,7450,7450,0
20231122,110500,25621930,7450,7450,7450,7450,0
20231122,110400,25621930,7450,7450,7450,7450,0
20231122,110300,25621930,7450,7450,7450,7450,0
20231122,110200,25621930,7450,7450,7450,7450,0
20231122,110100,25621930,7450,7420,7450,7420,11
20231122,110000,25540010,7420,7420,7420,7420,0
20231122,105900,25540010,7420,7420,7420,7420,500
20231122,105800,21830010,7430,7430,7430,7430,0
20231122,105700,21830010,7430,7430,7430,7430,0
20231122,105600,21830010,7430,7430,7430,7430,0
20231122,105500,21830010,7430,7430,7430,7430,378
20231122,105400,19021470,7460,7460,7460,7460,0
20231122,105300,19021470,7460,7460,7460,7460,0
20231122,105200,19021470,7460,7460,7460,7460,0
20231122,105100,19021470,7460,7460,7460,7460,0
20231122,105000,19021470,7460,7460,7460,7460,0
20231122,104900,19021470,7460,7460,7460,7460,0
20231122,104800,19021470,7460,7460,7460,7460,0
20231122,104700,19021470,7460,7460,7460,7460,0
20231122,104600,19021470,7460,7460,7460,7460,0
20231122,104500,19021470,7460,7410,7460,7410,2
20231122,104400,19006600,7440,7440,7440,7440,0
20231122,104300,19006600,7440,7440,7440,7440,0
20231122,104200,19006600,7440,7440,7440,7440,0
20231122,104100,19006600,7440,7440,7440,7440,0
20231122,104000,19006600,7440,7440,7440,7440,0
20231122,103900,19006600,7440,7440,7440,7440,0
20231122,103800,19006600,7440,7440,7440,7440,0
20231122,103700,19006600,7440,7440,7440,7440,0
20231122,103600,19006600,7440,7440,7440,7440,0
20231122,103500,19006600,7440,7440,7440,7440,0
20231122,103400,19006600,7440,7440,7440,7440,0
20231122,103300,19006600,7440,7440,7440,7440,0
20231122,103200,19006600,7440,7450,7450,7440,200
20231122,103100,17517600,7450,7450,7450,7450,2
20231122,103000,17502700,7470,7470,7470,7470,0
20231122,102900,17502700,7470,7470,7470,7470,0
20231122,102800,17502700,7470,7470,7470,7470,0
20231122,102700,17502700,7470,7470,7470,7470,8
20231122,102600,17442940,7470,7470,7470,7470,11
20231122,102500,17360770,7410,7410,7410,7410,300
20231122,102400,15137770,7440,7440,7440,7440,0
20231122,102300,15137770,7440,7440,7440,7440,149
20231122,102200,14029210,7480,7480,7480,7480,2
20231122,102100,14014250,7480,7480,7480,7480,0
20231122,102000,14014250,7480,7480,7480,7480,0
20231122,101900,14014250,7480,7480,7480,7480,0
20231122,101800,14014250,7480,7480,7480,7480,0
20231122,101700,14014250,7480,7480,7480,7480,0
20231122,101600,14014250,7480,7480,7480,7480,0
20231122,101500,14014250,7480,7440,7480,7440,7
20231122,101400,13962130,7480,7480,7480,7480,0
20231122,101300,13962130,7480,7480,7480,7480,0
20231122,101200,13962130,7480,7480,7480,7480,0
20231122,101100,13962130,7480,7480,7480,7480,100
20231122,101000,13214130,7480,7480,7480,7480,0
20231122,100900,13214130,7480,7480,7480,7480,200
20231122,100800,11718130,7480,7480,7480,7480,0
20231122,100700,11718130,7480,7480,7480,7480,0
20231122,100600,11718130,7480,7480,7480,7480,4
20231122,100500,11688210,7480,7480,7480,7480,7
20231122,100400,11635850,7470,7470,7470,7470,100
20231122,100300,10888850,7470,7460,7470,7450,200
20231122,100200,9396130,7470,7470,7470,7470,0
20231122,100100,9396130,7470,7470,7470,7470,100
20231122,100000,8649130,7480,7480,7480,7480,0
20231122,095900,8649130,7480,7480,7480,7480,0
20231122,095800,8649130,7480,7480,7480,7480,0
20231122,095700,8649130,7480,7480,7480,7480,0
20231122,095600,8649130,7480,7480,7480,7480,0
20231122,095500,8649130,7480,7480,7480,7480,0
20231122,095400,8649130,7480,7480,7480,7480,0
20231122,095300,8649130,7480,7450,7480,7450,8
20231122,095200,8589360,7470,7470,7470,7470,0
20231122,095100,8589360,7470,7400,7470,7400,2
20231122,095000,8574490,7400,7400,7400,7400,0
20231122,094900,8574490,7400,7400,7400,7400,1
20231122,094800,8567090,7450,7450,7450,7450,0
20231122,094700,8567090,7450,7450,7450,7450,0
20231122,094600,8567090,7450,7450,7450,7450,0
20231122,094500,8567090,7450,7450,7450,7450,0
20231122,094400,8567090,7450,7400,7450,7400,99
20231122,094300,7831010,7380,7380,7380,7380,0
20231122,094200,7831010,7380,7380,7380,7380,0
20231122,094100,7831010,7380,7400,7400,7380,300
20231122,094000,5615470,7400,7400,7400,7400,0
20231122,093900,5615470,7400,7400,7400,7400,0
20231122,093800,5615470,7400,7400,7400,7400,125
20231122,093700,4690470,7440,7440,7440,7440,0
20231122,093600,4690470,7440,7440,7440,7440,0
20231122,093500,4690470,7440,7440,7440,7440,0
20231122,093400,4690470,7440,7440,7440,7440,0
20231122,093300,4690470,7440,7440,7440,7440,0
20231122,093200,4690470,7440,7440,7440,7440,0
20231122,093100,4690470,7440,7440,7440,7440,0
20231122,093000,4690470,7440,7440,7440,7440,0
20231122,092900,4690470,7440,7440,7440,7440,0
20231122,092800,4690470,7440,7440,7440,7440,0
20231122,092700,4690470,7440,7440,7440,7440,0
20231122,092600,4690470,7440,7440,7440,7440,2
20231122,092500,4675590,7440,7440,7440,7440,0
20231122,092400,4675590,7440,7430,7440,7430,11
20231122,092300,4593840,7400,7400,7400,7400,10
20231122,092200,4519840,7420,7420,7420,7420,1
20231122,092100,4512420,7400,7400,7400,7400,0
20231122,092000,4512420,7400,7400,7400,7400,0
20231122,091900,4512420,7400,7410,7410,7400,30
20231122,091800,4290310,7430,7410,7430,7410,2
20231122,091700,4275470,7400,7400,7400,7400,0
20231122,091600,4275470,7400,7400,7400,7400,0
20231122,091500,4275470,7400,7400,7400,7400,0
20231122,091400,4275470,7400,7400,7400,7400,0
20231122,091300,4275470,7400,7400,7400,7400,0
20231122,091200,4275470,7400,7400,7400,7400,0
20231122,091100,4275470,7400,7400,7400,7400,0
20231122,091000,4275470,7400,7400,7400,7400,0
20231122,090900,4275470,7400,7410,7410,7400,20
20231122,090800,4127450,7400,7400,7400,7400,0
20231122,090700,4127450,7400,7400,7400,7400,0
20231122,090600,4127450,7400,7420,7420,7400,135
20231122,090500,3127890,7390,7400,7400,7390,64
20231122,090400,2654490,7490,7490,7490,7490,0
20231122,090300,2654490,7490,7490,7490,7490,0
20231122,090200,2654490,7490,7490,7490,7490,0
20231122,090100,2654490,7490,7490,7490,7490,0
20231122,090000,2654490,7490,7500,7500,7490,354