KissMeData/339770/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,204900,137122530,7630,7630,7630,7630,430
20231122,204800,137122530,7630,7630,7630,7630,0
20231122,204700,137122530,7630,7630,7630,7630,0
20231122,204600,137122530,7630,7630,7630,7630,0
20231122,204500,137122530,7630,7630,7630,7630,0
20231122,204400,137122530,7630,7630,7630,7630,0
20231122,204300,137122530,7630,7630,7630,7630,0
20231122,204200,137122530,7630,7630,7630,7630,0
20231122,204100,137122530,7630,7630,7630,7630,0
20231122,204000,137122530,7630,7630,7630,7630,0
20231122,203900,137122530,7630,7630,7630,7630,0
20231122,203800,137122530,7630,7630,7630,7630,0
20231122,203700,137122530,7630,7630,7630,7630,0
20231122,203600,137122530,7630,7630,7630,7630,0
20231122,203500,137122530,7630,7630,7630,7630,0
20231122,203400,137122530,7630,7630,7630,7630,0
20231122,203300,137122530,7630,7630,7630,7630,0
20231122,203200,137122530,7630,7630,7630,7630,0
20231122,203100,137122530,7630,7630,7630,7630,0
20231122,203000,137122530,7630,7630,7630,7630,0
20231122,202900,137122530,7630,7630,7630,7630,0
20231122,202800,137122530,7630,7630,7630,7630,0
20231122,202700,137122530,7630,7630,7630,7630,0
20231122,202600,137122530,7630,7630,7630,7630,0
20231122,202500,137122530,7630,7630,7630,7630,0
20231122,202400,137122530,7630,7630,7630,7630,0
20231122,202300,137122530,7630,7630,7630,7630,0
20231122,202200,137122530,7630,7630,7630,7630,0
20231122,202100,137122530,7630,7630,7630,7630,0
20231122,202000,137122530,7630,7630,7630,7630,0
20231122,201900,137122530,7630,7630,7630,7630,430
20231122,201800,137122530,7630,7630,7630,7630,0
20231122,201700,137122530,7630,7630,7630,7630,0
20231122,201600,137122530,7630,7630,7630,7630,0
20231122,201500,137122530,7630,7630,7630,7630,0
20231122,201400,137122530,7630,7630,7630,7630,0
20231122,201300,137122530,7630,7630,7630,7630,0
20231122,201200,137122530,7630,7630,7630,7630,0
20231122,201100,137122530,7630,7630,7630,7630,0
20231122,201000,137122530,7630,7630,7630,7630,0
20231122,200900,137122530,7630,7630,7630,7630,0
20231122,200800,137122530,7630,7630,7630,7630,0
20231122,200700,137122530,7630,7630,7630,7630,0
20231122,200600,137122530,7630,7630,7630,7630,0
20231122,200500,137122530,7630,7630,7630,7630,0
20231122,200400,137122530,7630,7630,7630,7630,0
20231122,200300,137122530,7630,7630,7630,7630,0
20231122,200200,137122530,7630,7630,7630,7630,0
20231122,200100,137122530,7630,7630,7630,7630,0
20231122,200000,137122530,7630,7630,7630,7630,0
20231122,195900,137122530,7630,7630,7630,7630,0
20231122,195800,137122530,7630,7630,7630,7630,0
20231122,195700,137122530,7630,7630,7630,7630,0
20231122,195600,137122530,7630,7630,7630,7630,0
20231122,195500,137122530,7630,7630,7630,7630,0
20231122,195400,137122530,7630,7630,7630,7630,0
20231122,195300,137122530,7630,7630,7630,7630,0
20231122,195200,137122530,7630,7630,7630,7630,0
20231122,195100,137122530,7630,7630,7630,7630,0
20231122,195000,137122530,7630,7630,7630,7630,0
20231122,194900,137122530,7630,7630,7630,7630,430
20231122,194800,137122530,7630,7630,7630,7630,0
20231122,194700,137122530,7630,7630,7630,7630,0
20231122,194600,137122530,7630,7630,7630,7630,0
20231122,194500,137122530,7630,7630,7630,7630,0
20231122,194400,137122530,7630,7630,7630,7630,0
20231122,194300,137122530,7630,7630,7630,7630,0
20231122,194200,137122530,7630,7630,7630,7630,0
20231122,194100,137122530,7630,7630,7630,7630,0
20231122,194000,137122530,7630,7630,7630,7630,0
20231122,193900,137122530,7630,7630,7630,7630,0
20231122,193800,137122530,7630,7630,7630,7630,0
20231122,193700,137122530,7630,7630,7630,7630,0
20231122,193600,137122530,7630,7630,7630,7630,0
20231122,193500,137122530,7630,7630,7630,7630,0
20231122,193400,137122530,7630,7630,7630,7630,0
20231122,193300,137122530,7630,7630,7630,7630,0
20231122,193200,137122530,7630,7630,7630,7630,0
20231122,193100,137122530,7630,7630,7630,7630,0
20231122,193000,137122530,7630,7630,7630,7630,0
20231122,192900,137122530,7630,7630,7630,7630,0
20231122,192800,137122530,7630,7630,7630,7630,0
20231122,192700,137122530,7630,7630,7630,7630,0
20231122,192600,137122530,7630,7630,7630,7630,0
20231122,192500,137122530,7630,7630,7630,7630,0
20231122,192400,137122530,7630,7630,7630,7630,0
20231122,192300,137122530,7630,7630,7630,7630,0
20231122,192200,137122530,7630,7630,7630,7630,0
20231122,192100,137122530,7630,7630,7630,7630,0
20231122,192000,137122530,7630,7630,7630,7630,0
20231122,191900,137122530,7630,7630,7630,7630,430
20231122,191800,137122530,7630,7630,7630,7630,0
20231122,191700,137122530,7630,7630,7630,7630,0
20231122,191600,137122530,7630,7630,7630,7630,0
20231122,191500,137122530,7630,7630,7630,7630,0
20231122,191400,137122530,7630,7630,7630,7630,0
20231122,191300,137122530,7630,7630,7630,7630,0
20231122,191200,137122530,7630,7630,7630,7630,0
20231122,191100,137122530,7630,7630,7630,7630,0
20231122,191000,137122530,7630,7630,7630,7630,0
20231122,190900,137122530,7630,7630,7630,7630,0
20231122,190800,137122530,7630,7630,7630,7630,0
20231122,190700,137122530,7630,7630,7630,7630,0
20231122,190600,137122530,7630,7630,7630,7630,0
20231122,190500,137122530,7630,7630,7630,7630,0
20231122,190400,137122530,7630,7630,7630,7630,0
20231122,190300,137122530,7630,7630,7630,7630,0
20231122,190200,137122530,7630,7630,7630,7630,0
20231122,190100,137122530,7630,7630,7630,7630,0
20231122,190000,137122530,7630,7630,7630,7630,0
20231122,185900,137122530,7630,7630,7630,7630,0
20231122,185800,137122530,7630,7630,7630,7630,0
20231122,185700,137122530,7630,7630,7630,7630,0
20231122,185600,137122530,7630,7630,7630,7630,0
20231122,185500,137122530,7630,7630,7630,7630,0
20231122,185400,137122530,7630,7630,7630,7630,0
20231122,185300,137122530,7630,7630,7630,7630,0
20231122,185200,137122530,7630,7630,7630,7630,0
20231122,185100,137122530,7630,7630,7630,7630,0
20231122,185000,137122530,7630,7630,7630,7630,0
20231122,184900,137122530,7630,7630,7630,7630,430
20231122,184800,137122530,7630,7630,7630,7630,0
20231122,184700,137122530,7630,7630,7630,7630,0
20231122,184600,137122530,7630,7630,7630,7630,0
20231122,184500,137122530,7630,7630,7630,7630,0
20231122,184400,137122530,7630,7630,7630,7630,0
20231122,184300,137122530,7630,7630,7630,7630,0
20231122,184200,137122530,7630,7630,7630,7630,0
20231122,184100,137122530,7630,7630,7630,7630,0
20231122,184000,137122530,7630,7630,7630,7630,0
20231122,183900,137122530,7630,7630,7630,7630,0
20231122,183800,137122530,7630,7630,7630,7630,0
20231122,183700,137122530,7630,7630,7630,7630,0
20231122,183600,137122530,7630,7630,7630,7630,0
20231122,183500,137122530,7630,7630,7630,7630,0
20231122,183400,137122530,7630,7630,7630,7630,0
20231122,183300,137122530,7630,7630,7630,7630,0
20231122,183200,137122530,7630,7630,7630,7630,0
20231122,183100,137122530,7630,7630,7630,7630,0
20231122,183000,137122530,7630,7630,7630,7630,0
20231122,182900,137122530,7630,7630,7630,7630,0
20231122,182800,137122530,7630,7630,7630,7630,0
20231122,182700,137122530,7630,7630,7630,7630,0
20231122,182600,137122530,7630,7630,7630,7630,0
20231122,182500,137122530,7630,7630,7630,7630,0
20231122,182400,137122530,7630,7630,7630,7630,0
20231122,182300,137122530,7630,7630,7630,7630,0
20231122,182200,137122530,7630,7630,7630,7630,0
20231122,182100,137122530,7630,7630,7630,7630,0
20231122,182000,137122530,7630,7630,7630,7630,0
20231122,181900,137122530,7630,7630,7630,7630,430
20231122,181800,137122530,7630,7630,7630,7630,0
20231122,181700,137122530,7630,7630,7630,7630,0
20231122,181600,137122530,7630,7630,7630,7630,0
20231122,181500,137122530,7630,7630,7630,7630,0
20231122,181400,137122530,7630,7630,7630,7630,0
20231122,181300,137122530,7630,7630,7630,7630,0
20231122,181200,137122530,7630,7630,7630,7630,0
20231122,181100,137122530,7630,7630,7630,7630,0
20231122,181000,137122530,7630,7630,7630,7630,0
20231122,180900,137122530,7630,7630,7630,7630,0
20231122,180800,137122530,7630,7630,7630,7630,0
20231122,180700,137122530,7630,7630,7630,7630,0
20231122,180600,137122530,7630,7630,7630,7630,0
20231122,180500,137122530,7630,7630,7630,7630,0
20231122,180400,137122530,7630,7630,7630,7630,0
20231122,180300,137122530,7630,7630,7630,7630,0
20231122,180200,137122530,7630,7630,7630,7630,0
20231122,180100,137122530,7630,7630,7630,7630,0
20231122,180000,137122530,7630,7630,7630,7630,0
20231122,175900,137122530,7630,7630,7630,7630,0
20231122,175800,137122530,7630,7630,7630,7630,0
20231122,175700,137122530,7630,7630,7630,7630,0
20231122,175600,137122530,7630,7630,7630,7630,0
20231122,175500,137122530,7630,7630,7630,7630,0
20231122,175400,137122530,7630,7630,7630,7630,0
20231122,175300,137122530,7630,7630,7630,7630,0
20231122,175200,137122530,7630,7630,7630,7630,0
20231122,175100,137122530,7630,7630,7630,7630,0
20231122,175000,137122530,7630,7630,7630,7630,0
20231122,174900,137122530,7630,7630,7630,7630,430
20231122,174800,137122530,7630,7630,7630,7630,0
20231122,174700,137122530,7630,7630,7630,7630,0
20231122,174600,137122530,7630,7630,7630,7630,0
20231122,174500,137122530,7630,7630,7630,7630,0
20231122,174400,137122530,7630,7630,7630,7630,0
20231122,174300,137122530,7630,7630,7630,7630,0
20231122,174200,137122530,7630,7630,7630,7630,0
20231122,174100,137122530,7630,7630,7630,7630,0
20231122,174000,137122530,7630,7630,7630,7630,0
20231122,173900,137122530,7630,7630,7630,7630,0
20231122,173800,137122530,7630,7630,7630,7630,0
20231122,173700,137122530,7630,7630,7630,7630,0
20231122,173600,137122530,7630,7630,7630,7630,0
20231122,173500,137122530,7630,7630,7630,7630,0
20231122,173400,137122530,7630,7630,7630,7630,0
20231122,173300,137122530,7630,7630,7630,7630,0
20231122,173200,137122530,7630,7630,7630,7630,0
20231122,173100,137122530,7630,7630,7630,7630,0
20231122,173000,137122530,7630,7630,7630,7630,0
20231122,172900,137122530,7630,7630,7630,7630,0
20231122,172800,137122530,7630,7630,7630,7630,0
20231122,172700,137122530,7630,7630,7630,7630,0
20231122,172600,137122530,7630,7630,7630,7630,0
20231122,172500,137122530,7630,7630,7630,7630,0
20231122,172400,137122530,7630,7630,7630,7630,0
20231122,172300,137122530,7630,7630,7630,7630,0
20231122,172200,137122530,7630,7630,7630,7630,0
20231122,172100,137122530,7630,7630,7630,7630,0
20231122,172000,137122530,7630,7630,7630,7630,0
20231122,171900,137122530,7630,7630,7630,7630,430
20231122,171800,137122530,7630,7630,7630,7630,0
20231122,171700,137122530,7630,7630,7630,7630,0
20231122,171600,137122530,7630,7630,7630,7630,0
20231122,171500,137122530,7630,7630,7630,7630,0
20231122,171400,137122530,7630,7630,7630,7630,0
20231122,171300,137122530,7630,7630,7630,7630,0
20231122,171200,137122530,7630,7630,7630,7630,0
20231122,171100,137122530,7630,7630,7630,7630,0
20231122,171000,137122530,7630,7630,7630,7630,0
20231122,170900,137122530,7630,7630,7630,7630,0
20231122,170800,137122530,7630,7630,7630,7630,0
20231122,170700,137122530,7630,7630,7630,7630,0
20231122,170600,137122530,7630,7630,7630,7630,0
20231122,170500,137122530,7630,7630,7630,7630,0
20231122,170400,137122530,7630,7630,7630,7630,0
20231122,170300,137122530,7630,7630,7630,7630,0
20231122,170200,137122530,7630,7630,7630,7630,0
20231122,170100,137122530,7630,7630,7630,7630,0
20231122,170000,137122530,7630,7630,7630,7630,0
20231122,165900,137122530,7630,7630,7630,7630,0
20231122,165800,137122530,7630,7630,7630,7630,0
20231122,165700,137122530,7630,7630,7630,7630,0
20231122,165600,137122530,7630,7630,7630,7630,0
20231122,165500,137122530,7630,7630,7630,7630,0
20231122,165400,137122530,7630,7630,7630,7630,0
20231122,165300,137122530,7630,7630,7630,7630,0
20231122,165200,137122530,7630,7630,7630,7630,0
20231122,165100,137122530,7630,7630,7630,7630,0
20231122,165000,137122530,7630,7630,7630,7630,0
20231122,164900,137122530,7630,7630,7630,7630,430
20231122,164800,137122530,7630,7630,7630,7630,0
20231122,164700,137122530,7630,7630,7630,7630,0
20231122,164600,137122530,7630,7630,7630,7630,0
20231122,164500,137122530,7630,7630,7630,7630,0
20231122,164400,137122530,7630,7630,7630,7630,0
20231122,164300,137122530,7630,7630,7630,7630,0
20231122,164200,137122530,7630,7630,7630,7630,0
20231122,164100,137122530,7630,7630,7630,7630,0
20231122,164000,137122530,7630,7630,7630,7630,0
20231122,163900,137122530,7630,7630,7630,7630,0
20231122,163800,137122530,7630,7630,7630,7630,0
20231122,163700,137122530,7630,7630,7630,7630,0
20231122,163600,137122530,7630,7630,7630,7630,0
20231122,163500,137122530,7630,7630,7630,7630,0
20231122,163400,137122530,7630,7630,7630,7630,0
20231122,163300,137122530,7630,7630,7630,7630,0
20231122,163200,137122530,7630,7630,7630,7630,0
20231122,163100,137122530,7630,7630,7630,7630,0
20231122,163000,137122530,7630,7630,7630,7630,0
20231122,162900,137122530,7630,7630,7630,7630,0
20231122,162800,137122530,7630,7630,7630,7630,0
20231122,162700,137122530,7630,7630,7630,7630,0
20231122,162600,137122530,7630,7630,7630,7630,0
20231122,162500,137122530,7630,7630,7630,7630,0
20231122,162400,137122530,7630,7630,7630,7630,0
20231122,162300,137122530,7630,7630,7630,7630,0
20231122,162200,137122530,7630,7630,7630,7630,0
20231122,162100,137122530,7630,7630,7630,7630,0
20231122,162000,137122530,7630,7630,7630,7630,0
20231122,161900,137122530,7630,7630,7630,7630,430
20231122,161800,137122530,7630,7630,7630,7630,0
20231122,161700,137122530,7630,7630,7630,7630,0
20231122,161600,137122530,7630,7630,7630,7630,0
20231122,161500,137122530,7630,7630,7630,7630,0
20231122,161400,137122530,7630,7630,7630,7630,0
20231122,161300,137122530,7630,7630,7630,7630,0
20231122,161200,137122530,7630,7630,7630,7630,0
20231122,161100,137122530,7630,7630,7630,7630,0
20231122,161000,137122530,7630,7630,7630,7630,0
20231122,160900,137122530,7630,7630,7630,7630,0
20231122,160800,137122530,7630,7630,7630,7630,0
20231122,160700,137122530,7630,7630,7630,7630,0
20231122,160600,137122530,7630,7630,7630,7630,0
20231122,160500,137122530,7630,7630,7630,7630,0
20231122,160400,137122530,7630,7630,7630,7630,0
20231122,160300,137122530,7630,7630,7630,7630,0
20231122,160200,137122530,7630,7630,7630,7630,0
20231122,160100,137122530,7630,7630,7630,7630,0
20231122,160000,137122530,7630,7630,7630,7630,0
20231122,155900,137122530,7630,7630,7630,7630,0
20231122,155800,137122530,7630,7630,7630,7630,0
20231122,155700,137122530,7630,7630,7630,7630,0
20231122,155600,137122530,7630,7630,7630,7630,0
20231122,155500,137122530,7630,7630,7630,7630,0
20231122,155400,137122530,7630,7630,7630,7630,0
20231122,155300,137122530,7630,7630,7630,7630,0
20231122,155200,137122530,7630,7630,7630,7630,0
20231122,155100,137122530,7630,7630,7630,7630,0
20231122,155000,137122530,7630,7630,7630,7630,0
20231122,154900,137122530,7630,7630,7630,7630,430
20231122,154800,137122530,7630,7630,7630,7630,0
20231122,154700,137122530,7630,7630,7630,7630,0
20231122,154600,137122530,7630,7630,7630,7630,0
20231122,154500,137122530,7630,7630,7630,7630,0
20231122,154400,137122530,7630,7630,7630,7630,0
20231122,154300,137122530,7630,7630,7630,7630,0
20231122,154200,137122530,7630,7630,7630,7630,0
20231122,154100,137122530,7630,7630,7630,7630,0
20231122,154000,137122530,7630,7630,7630,7630,0
20231122,153900,137122530,7630,7630,7630,7630,0
20231122,153800,137122530,7630,7630,7630,7630,0
20231122,153700,137122530,7630,7630,7630,7630,0
20231122,153600,137122530,7630,7630,7630,7630,0
20231122,153500,137122530,7630,7630,7630,7630,0
20231122,153400,137122530,7630,7630,7630,7630,0
20231122,153300,137122530,7630,7630,7630,7630,0
20231122,153200,137122530,7630,7630,7630,7630,0
20231122,153100,137122530,7630,7630,7630,7630,0
20231122,153000,137122530,7630,7630,7630,7630,430
20231122,152900,133841630,7620,7620,7620,7620,0
20231122,152800,133841630,7620,7620,7620,7620,0
20231122,152700,133841630,7620,7620,7620,7620,0
20231122,152600,133841630,7620,7620,7620,7620,0
20231122,152500,133841630,7620,7620,7620,7620,0
20231122,152400,133841630,7620,7620,7620,7620,0
20231122,152300,133841630,7620,7620,7620,7620,0
20231122,152200,133841630,7620,7620,7620,7620,0
20231122,152100,133841630,7620,7620,7620,7620,0
20231122,152000,133841630,7620,7620,7620,7620,0
20231122,151900,133841630,7620,7620,7620,7620,5
20231122,151800,133803530,7630,7630,7630,7620,91
20231122,151700,133110010,7620,7620,7620,7600,413
20231122,151600,129969450,7620,7610,7620,7610,179
20231122,151500,128607250,7630,7610,7630,7610,6
20231122,151400,128561570,7630,7620,7630,7610,52
20231122,151300,128165480,7610,7590,7620,7590,1475
20231122,151200,116947870,7590,7590,7590,7590,12
20231122,151100,116856790,7590,7580,7590,7580,348
20231122,151000,114218940,7590,7590,7590,7580,172
20231122,150900,112915110,7570,7580,7590,7570,73
20231122,150800,112362290,7580,7560,7580,7560,2
20231122,150700,112347150,7580,7570,7580,7570,840
20231122,150600,105983940,7560,7560,7560,7560,0
20231122,150500,105983940,7560,7560,7560,7560,0
20231122,150400,105983940,7560,7560,7560,7560,0
20231122,150300,105983940,7560,7560,7560,7560,1
20231122,150200,105976380,7550,7550,7550,7550,0
20231122,150100,105976380,7550,7560,7560,7550,60
20231122,150000,105522820,7570,7570,7570,7560,21
20231122,145900,105364000,7570,7570,7570,7570,1
20231122,145800,105356430,7560,7560,7560,7560,0
20231122,145700,105356430,7560,7560,7560,7560,36
20231122,145600,105084270,7560,7560,7560,7560,0
20231122,145500,105084270,7560,7560,7560,7560,0
20231122,145400,105084270,7560,7560,7560,7560,0
20231122,145300,105084270,7560,7560,7560,7560,0
20231122,145200,105084270,7560,7560,7560,7560,1
20231122,145100,105076710,7560,7560,7560,7560,81
20231122,145000,104464350,7560,7560,7560,7560,21
20231122,144900,104305590,7560,7560,7560,7560,0
20231122,144800,104305590,7560,7560,7560,7560,0
20231122,144700,104305590,7560,7560,7560,7560,0
20231122,144600,104305590,7560,7560,7560,7560,271
20231122,144500,102256830,7550,7550,7550,7550,0
20231122,144400,102256830,7550,7550,7550,7550,0
20231122,144300,102256830,7550,7550,7550,7550,1
20231122,144200,102249280,7560,7560,7560,7560,0
20231122,144100,102249280,7560,7560,7560,7560,0
20231122,144000,102249280,7560,7560,7560,7560,0
20231122,143900,102249280,7560,7560,7560,7560,0
20231122,143800,102249280,7560,7560,7560,7560,0
20231122,143700,102249280,7560,7560,7560,7560,0
20231122,143600,102249280,7560,7560,7560,7560,0
20231122,143500,102249280,7560,7560,7560,7560,0
20231122,143400,102249280,7560,7560,7560,7560,0
20231122,143300,102249280,7560,7560,7560,7560,14
20231122,143200,102143440,7560,7560,7560,7560,0
20231122,143100,102143440,7560,7560,7560,7560,20
20231122,143000,101992240,7550,7550,7550,7550,20
20231122,142900,101841240,7560,7560,7560,7560,0
20231122,142800,101841240,7560,7560,7560,7560,0
20231122,142700,101841240,7560,7560,7560,7560,5
20231122,142600,101803440,7560,7550,7560,7550,42
20231122,142500,101486330,7560,7560,7560,7560,0
20231122,142400,101486330,7560,7560,7560,7560,0
20231122,142300,101486330,7560,7560,7560,7560,0
20231122,142200,101486330,7560,7560,7560,7560,30
20231122,142100,101259530,7550,7550,7550,7550,0
20231122,142000,101259530,7550,7550,7550,7550,1
20231122,141900,101251980,7550,7550,7550,7550,1
20231122,141800,101244430,7550,7550,7550,7550,0
20231122,141700,101244430,7550,7550,7550,7550,516
20231122,141600,97348630,7550,7550,7550,7550,0
20231122,141500,97348630,7550,7550,7550,7550,534
20231122,141400,93316930,7550,7550,7550,7550,0
20231122,141300,93316930,7550,7550,7550,7550,0
20231122,141200,93316930,7550,7550,7550,7550,0
20231122,141100,93316930,7550,7550,7550,7550,0
20231122,141000,93316930,7550,7550,7550,7550,0
20231122,140900,93316930,7550,7550,7550,7550,0
20231122,140800,93316930,7550,7550,7550,7550,0
20231122,140700,93316930,7550,7550,7550,7550,0
20231122,140600,93316930,7550,7540,7550,7540,101
20231122,140500,92555380,7540,7540,7540,7540,10
20231122,140400,92479980,7550,7550,7550,7550,0
20231122,140300,92479980,7550,7550,7550,7550,0
20231122,140200,92479980,7550,7550,7550,7550,0
20231122,140100,92479980,7550,7550,7550,7550,0
20231122,140000,92479980,7550,7550,7550,7550,31
20231122,135900,92245930,7550,7550,7550,7550,30
20231122,135800,92019430,7550,7550,7550,7550,0
20231122,135700,92019430,7550,7550,7550,7550,0
20231122,135600,92019430,7550,7550,7550,7550,0
20231122,135500,92019430,7550,7550,7550,7550,2
20231122,135400,92004330,7550,7550,7550,7550,1
20231122,135300,91996780,7520,7530,7530,7520,115
20231122,135200,91130910,7540,7540,7540,7540,2
20231122,135100,91115830,7550,7550,7550,7550,0
20231122,135000,91115830,7550,7550,7550,7550,0
20231122,134900,91115830,7550,7550,7550,7550,0
20231122,134800,91115830,7550,7550,7550,7550,0
20231122,134700,91115830,7550,7550,7550,7550,0
20231122,134600,91115830,7550,7540,7550,7540,36
20231122,134500,90844380,7540,7540,7540,7540,18
20231122,134400,90708660,7550,7550,7550,7550,0
20231122,134300,90708660,7550,7550,7550,7550,0
20231122,134200,90708660,7550,7550,7550,7550,0
20231122,134100,90708660,7550,7550,7550,7550,0
20231122,134000,90708660,7550,7550,7550,7550,0
20231122,133900,90708660,7550,7550,7550,7550,0
20231122,133800,90708660,7550,7550,7550,7550,0
20231122,133700,90708660,7550,7550,7550,7550,0
20231122,133600,90708660,7550,7550,7550,7550,1
20231122,133500,90701110,7540,7540,7540,7540,2
20231122,133400,90686030,7550,7550,7550,7550,1
20231122,133300,90678480,7550,7550,7550,7550,1
20231122,133200,90670930,7530,7530,7530,7530,0
20231122,133100,90670930,7530,7530,7530,7530,0
20231122,133000,90670930,7530,7540,7540,7530,150
20231122,132900,89541220,7550,7550,7550,7550,5
20231122,132800,89503470,7550,7550,7550,7550,0
20231122,132700,89503470,7550,7550,7550,7550,0
20231122,132600,89503470,7550,7550,7550,7550,0
20231122,132500,89503470,7550,7550,7550,7550,0
20231122,132400,89503470,7550,7550,7550,7550,0
20231122,132300,89503470,7550,7550,7550,7550,10
20231122,132200,89427970,7540,7540,7540,7540,0
20231122,132100,89427970,7540,7540,7540,7540,0
20231122,132000,89427970,7540,7540,7540,7540,0
20231122,131900,89427970,7540,7550,7550,7540,41
20231122,131800,89118820,7540,7540,7540,7540,0
20231122,131700,89118820,7540,7540,7540,7540,0
20231122,131600,89118820,7540,7540,7540,7540,0
20231122,131500,89118820,7540,7550,7550,7540,8
20231122,131400,89058430,7540,7540,7540,7540,10
20231122,131300,88983030,7550,7550,7550,7550,0
20231122,131200,88983030,7550,7530,7550,7530,30
20231122,131100,88757110,7530,7530,7530,7530,0
20231122,131000,88757110,7530,7530,7530,7530,0
20231122,130900,88757110,7530,7530,7530,7530,10
20231122,130800,88681810,7560,7560,7560,7560,0
20231122,130700,88681810,7560,7560,7560,7560,0
20231122,130600,88681810,7560,7560,7560,7560,0
20231122,130500,88681810,7560,7560,7560,7560,0
20231122,130400,88681810,7560,7540,7560,7540,79
20231122,130300,88086130,7540,7540,7540,7540,121
20231122,130200,87173790,7540,7540,7540,7540,9
20231122,130100,87105930,7550,7550,7550,7550,0
20231122,130000,87105930,7550,7550,7550,7550,0
20231122,125900,87105930,7550,7550,7550,7550,1
20231122,125800,87098380,7550,7550,7550,7550,0
20231122,125700,87098380,7550,7550,7550,7550,0
20231122,125600,87098380,7550,7550,7550,7550,0
20231122,125500,87098380,7550,7550,7550,7550,0
20231122,125400,87098380,7550,7550,7550,7550,4
20231122,125300,87068180,7550,7550,7550,7550,0
20231122,125200,87068180,7550,7550,7550,7550,5
20231122,125100,87030430,7550,7550,7550,7550,27
20231122,125000,86826580,7550,7550,7550,7550,0
20231122,124900,86826580,7550,7550,7550,7550,3
20231122,124800,86803930,7550,7550,7550,7550,0
20231122,124700,86803930,7550,7550,7550,7550,0
20231122,124600,86803930,7550,7550,7550,7550,298
20231122,124500,84554030,7550,7550,7550,7550,0
20231122,124400,84554030,7550,7550,7550,7550,320
20231122,124300,82138030,7530,7530,7530,7530,0
20231122,124200,82138030,7530,7530,7530,7530,0
20231122,124100,82138030,7530,7530,7530,7530,0
20231122,124000,82138030,7530,7530,7530,7530,0
20231122,123900,82138030,7530,7530,7530,7530,0
20231122,123800,82138030,7530,7530,7530,7530,0
20231122,123700,82138030,7530,7540,7540,7530,5
20231122,123600,82100370,7540,7540,7540,7540,0
20231122,123500,82100370,7540,7540,7540,7540,64
20231122,123400,81617810,7540,7540,7540,7540,0
20231122,123300,81617810,7540,7540,7540,7540,0
20231122,123200,81617810,7540,7540,7540,7540,0
20231122,123100,81617810,7540,7540,7540,7540,0
20231122,123000,81617810,7540,7540,7540,7540,0
20231122,122900,81617810,7540,7540,7540,7540,0
20231122,122800,81617810,7540,7540,7540,7540,0
20231122,122700,81617810,7540,7540,7540,7540,0
20231122,122600,81617810,7540,7540,7540,7540,15
20231122,122500,81504710,7550,7550,7550,7550,20
20231122,122400,81353710,7540,7540,7540,7540,0
20231122,122300,81353710,7540,7540,7540,7540,24
20231122,122200,81172750,7540,7540,7540,7540,1312
20231122,122100,71280270,7540,7540,7540,7540,0
20231122,122000,71280270,7540,7540,7540,7540,0
20231122,121900,71280270,7540,7540,7540,7540,0
20231122,121800,71280270,7540,7540,7540,7540,0
20231122,121700,71280270,7540,7540,7540,7540,0
20231122,121600,71280270,7540,7540,7540,7540,3
20231122,121500,71257650,7540,7540,7540,7540,1
20231122,121400,71250110,7540,7540,7540,7540,1
20231122,121300,71242570,7550,7550,7550,7550,0
20231122,121200,71242570,7550,7550,7550,7550,124
20231122,121100,70306370,7540,7540,7540,7540,0
20231122,121000,70306370,7540,7540,7540,7540,0
20231122,120900,70306370,7540,7540,7540,7540,0
20231122,120800,70306370,7540,7540,7540,7540,0
20231122,120700,70306370,7540,7540,7540,7540,0
20231122,120600,70306370,7540,7540,7540,7540,0
20231122,120500,70306370,7540,7540,7540,7540,0
20231122,120400,70306370,7540,7540,7540,7540,0
20231122,120300,70306370,7540,7540,7540,7540,0
20231122,120200,70306370,7540,7540,7540,7540,0
20231122,120100,70306370,7540,7540,7540,7540,0
20231122,120000,70306370,7540,7540,7540,7540,0
20231122,115900,70306370,7540,7540,7540,7540,150
20231122,115800,69175370,7540,7540,7540,7540,3
20231122,115700,69152750,7550,7550,7550,7550,0
20231122,115600,69152750,7550,7550,7550,7550,0
20231122,115500,69152750,7550,7550,7550,7550,0
20231122,115400,69152750,7550,7550,7550,7550,2
20231122,115300,69137650,7540,7540,7540,7540,0
20231122,115200,69137650,7540,7540,7540,7540,0
20231122,115100,69137650,7540,7540,7540,7540,0
20231122,115000,69137650,7540,7540,7540,7540,0
20231122,114900,69137650,7540,7540,7540,7540,0
20231122,114800,69137650,7540,7540,7540,7540,1
20231122,114700,69130110,7540,7540,7540,7540,0
20231122,114600,69130110,7540,7540,7540,7540,0
20231122,114500,69130110,7540,7540,7540,7540,0
20231122,114400,69130110,7540,7540,7540,7540,0
20231122,114300,69130110,7540,7540,7540,7540,0
20231122,114200,69130110,7540,7540,7540,7540,0
20231122,114100,69130110,7540,7540,7540,7540,0
20231122,114000,69130110,7540,7540,7540,7540,50
20231122,113900,68753110,7550,7550,7550,7550,0
20231122,113800,68753110,7550,7550,7550,7550,0
20231122,113700,68753110,7550,7550,7550,7550,0
20231122,113600,68753110,7550,7550,7550,7550,0
20231122,113500,68753110,7550,7550,7550,7550,0
20231122,113400,68753110,7550,7550,7550,7550,0
20231122,113300,68753110,7550,7550,7550,7550,0
20231122,113200,68753110,7550,7530,7550,7530,5
20231122,113100,68715440,7540,7540,7540,7540,0
20231122,113000,68715440,7540,7540,7540,7540,1
20231122,112900,68707900,7530,7530,7530,7530,0
20231122,112800,68707900,7530,7530,7530,7530,5
20231122,112700,68670250,7550,7550,7550,7550,0
20231122,112600,68670250,7550,7540,7550,7540,119
20231122,112500,67771850,7540,7540,7540,7540,0
20231122,112400,67771850,7540,7540,7540,7540,0
20231122,112300,67771850,7540,7540,7540,7540,0
20231122,112200,67771850,7540,7540,7540,7540,0
20231122,112100,67771850,7540,7540,7540,7540,20
20231122,112000,67621050,7530,7530,7530,7530,0
20231122,111900,67621050,7530,7530,7530,7530,2
20231122,111800,67605990,7550,7550,7550,7550,0
20231122,111700,67605990,7550,7550,7550,7550,4
20231122,111600,67575790,7550,7550,7550,7550,10
20231122,111500,67500290,7550,7550,7550,7550,1
20231122,111400,67492740,7530,7520,7530,7520,435
20231122,111300,64217290,7530,7530,7530,7530,23
20231122,111200,64044100,7530,7530,7530,7530,0
20231122,111100,64044100,7530,7530,7530,7530,0
20231122,111000,64044100,7530,7530,7530,7530,0
20231122,110900,64044100,7530,7530,7530,7530,0
20231122,110800,64044100,7530,7530,7530,7530,0
20231122,110700,64044100,7530,7530,7530,7530,0
20231122,110600,64044100,7530,7530,7530,7530,0
20231122,110500,64044100,7530,7530,7530,7530,0
20231122,110400,64044100,7530,7530,7530,7530,1
20231122,110300,64036570,7510,7540,7540,7510,100
20231122,110200,63285250,7560,7560,7560,7560,0
20231122,110100,63285250,7560,7560,7560,7560,0
20231122,110000,63285250,7560,7560,7560,7560,0
20231122,105900,63285250,7560,7550,7560,7550,100
20231122,105800,62529430,7540,7540,7540,7540,113
20231122,105700,61677410,7540,7540,7540,7540,0
20231122,105600,61677410,7540,7540,7540,7540,0
20231122,105500,61677410,7540,7550,7550,7540,486
20231122,105400,58012910,7550,7550,7550,7550,6
20231122,105300,57967610,7540,7540,7540,7540,0
20231122,105200,57967610,7540,7540,7540,7540,223
20231122,105100,56286190,7550,7520,7550,7520,431
20231122,105000,53035620,7510,7500,7510,7500,2543
20231122,104900,33960680,7490,7490,7490,7490,3
20231122,104800,33938210,7480,7480,7480,7480,0
20231122,104700,33938210,7480,7480,7480,7480,0
20231122,104600,33938210,7480,7480,7480,7480,440
20231122,104500,30647010,7470,7470,7470,7470,0
20231122,104400,30647010,7470,7470,7470,7470,0
20231122,104300,30647010,7470,7470,7470,7470,0
20231122,104200,30647010,7470,7470,7470,7470,0
20231122,104100,30647010,7470,7470,7470,7470,0
20231122,104000,30647010,7470,7470,7470,7470,0
20231122,103900,30647010,7470,7470,7470,7470,352
20231122,103800,28017570,7470,7470,7470,7470,0
20231122,103700,28017570,7470,7470,7470,7470,0
20231122,103600,28017570,7470,7470,7470,7470,0
20231122,103500,28017570,7470,7470,7470,7470,0
20231122,103400,28017570,7470,7470,7470,7470,0
20231122,103300,28017570,7470,7470,7470,7470,1
20231122,103200,28010100,7460,7470,7470,7460,400
20231122,103100,25025720,7500,7500,7500,7500,0
20231122,103000,25025720,7500,7500,7500,7500,0
20231122,102900,25025720,7500,7490,7500,7490,11
20231122,102800,24943320,7500,7500,7500,7500,0
20231122,102700,24943320,7500,7500,7500,7500,30
20231122,102600,24718320,7490,7500,7500,7490,2
20231122,102500,24703330,7490,7490,7490,7490,0
20231122,102400,24703330,7490,7490,7490,7490,300
20231122,102300,22456330,7490,7490,7490,7490,0
20231122,102200,22456330,7490,7490,7490,7490,0
20231122,102100,22456330,7490,7490,7490,7490,0
20231122,102000,22456330,7490,7490,7490,7490,0
20231122,101900,22456330,7490,7490,7490,7490,0
20231122,101800,22456330,7490,7490,7490,7490,0
20231122,101700,22456330,7490,7470,7490,7470,94
20231122,101600,21754130,7470,7470,7470,7470,400
20231122,101500,18766130,7470,7470,7470,7470,0
20231122,101400,18766130,7470,7470,7470,7470,0
20231122,101300,18766130,7470,7470,7470,7470,0
20231122,101200,18766130,7470,7470,7470,7470,0
20231122,101100,18766130,7470,7470,7470,7470,0
20231122,101000,18766130,7470,7470,7470,7470,0
20231122,100900,18766130,7470,7470,7470,7470,1
20231122,100800,18758660,7450,7450,7450,7450,0
20231122,100700,18758660,7450,7460,7470,7450,30
20231122,100600,18534860,7450,7450,7450,7450,2
20231122,100500,18519960,7460,7460,7460,7460,0
20231122,100400,18519960,7460,7460,7460,7460,0
20231122,100300,18519960,7460,7460,7460,7460,0
20231122,100200,18519960,7460,7460,7460,7460,0
20231122,100100,18519960,7460,7450,7460,7450,3
20231122,100000,18497600,7450,7450,7450,7450,0
20231122,095900,18497600,7450,7450,7450,7450,0
20231122,095800,18497600,7450,7450,7450,7450,0
20231122,095700,18497600,7450,7450,7450,7450,45
20231122,095600,18162350,7450,7450,7450,7450,500
20231122,095500,14437350,7470,7470,7470,7470,3
20231122,095400,14414940,7470,7470,7470,7470,0
20231122,095300,14414940,7470,7470,7470,7470,0
20231122,095200,14414940,7470,7470,7470,7470,0
20231122,095100,14414940,7470,7470,7470,7470,0
20231122,095000,14414940,7470,7470,7470,7470,0
20231122,094900,14414940,7470,7470,7470,7470,0
20231122,094800,14414940,7470,7450,7470,7450,11
20231122,094700,14332970,7450,7450,7450,7450,0
20231122,094600,14332970,7450,7450,7450,7450,0
20231122,094500,14332970,7450,7490,7490,7450,89
20231122,094400,13668760,7490,7490,7490,7490,13
20231122,094300,13571390,7470,7470,7470,7470,1
20231122,094200,13563920,7470,7470,7470,7470,0
20231122,094100,13563920,7470,7470,7470,7470,0
20231122,094000,13563920,7470,7470,7470,7470,0
20231122,093900,13563920,7470,7470,7470,7470,1
20231122,093800,13556450,7490,7490,7490,7490,0
20231122,093700,13556450,7490,7480,7490,7480,2
20231122,093600,13541480,7490,7490,7490,7490,0
20231122,093500,13541480,7490,7470,7490,7470,7
20231122,093400,13489070,7490,7490,7490,7490,5
20231122,093300,13451620,7490,7490,7490,7490,3
20231122,093200,13429150,7490,7490,7490,7490,100
20231122,093100,12680150,7490,7460,7490,7460,4
20231122,093000,12650220,7490,7490,7490,7490,1
20231122,092900,12642730,7490,7490,7490,7490,1
20231122,092800,12635240,7490,7470,7490,7470,12
20231122,092700,12545550,7460,7460,7460,7460,8
20231122,092600,12485870,7460,7460,7460,7460,60
20231122,092500,12038270,7460,7460,7460,7460,4
20231122,092400,12008430,7460,7460,7460,7440,3
20231122,092300,11986070,7460,7460,7460,7460,28
20231122,092200,11777190,7460,7460,7460,7460,0
20231122,092100,11777190,7460,7460,7460,7460,28
20231122,092000,11568310,7460,7460,7460,7460,0
20231122,091900,11568310,7460,7460,7460,7460,0
20231122,091800,11568310,7460,7460,7460,7460,3
20231122,091700,11545930,7460,7460,7460,7460,0
20231122,091600,11545930,7460,7460,7460,7460,0
20231122,091500,11545930,7460,7450,7460,7450,2
20231122,091400,11531020,7460,7460,7460,7460,1
20231122,091300,11523560,7390,7430,7430,7390,480
20231122,091200,7975250,7440,7440,7440,7440,1
20231122,091100,7967810,7450,7450,7450,7450,6
20231122,091000,7923110,7400,7400,7400,7400,31
20231122,090900,7693710,7410,7430,7440,7410,7
20231122,090800,7641690,7400,7420,7420,7400,473
20231122,090700,4140470,7430,7430,7430,7430,191
20231122,090600,2721340,7430,7430,7430,7430,9
20231122,090500,2654470,7420,7420,7420,7420,1
20231122,090400,2647050,7430,7430,7430,7430,0
20231122,090300,2647050,7430,7430,7430,7430,10
20231122,090200,2572750,7420,7440,7440,7420,7
20231122,090100,2520780,7450,7450,7450,7450,1
20231122,090000,2513330,7450,7370,7450,7370,341