KissMeData/009200/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,184900,82730695,2160,2160,2160,2160,157
20231122,184800,82730695,2160,2160,2160,2160,0
20231122,184700,82730695,2160,2160,2160,2160,0
20231122,184600,82730695,2160,2160,2160,2160,0
20231122,184500,82730695,2160,2160,2160,2160,0
20231122,184400,82730695,2160,2160,2160,2160,0
20231122,184300,82730695,2160,2160,2160,2160,0
20231122,184200,82730695,2160,2160,2160,2160,0
20231122,184100,82730695,2160,2160,2160,2160,0
20231122,184000,82730695,2160,2160,2160,2160,0
20231122,183900,82730695,2160,2160,2160,2160,0
20231122,183800,82730695,2160,2160,2160,2160,0
20231122,183700,82730695,2160,2160,2160,2160,0
20231122,183600,82730695,2160,2160,2160,2160,0
20231122,183500,82730695,2160,2160,2160,2160,0
20231122,183400,82730695,2160,2160,2160,2160,0
20231122,183300,82730695,2160,2160,2160,2160,0
20231122,183200,82730695,2160,2160,2160,2160,0
20231122,183100,82730695,2160,2160,2160,2160,0
20231122,183000,82730695,2160,2160,2160,2160,0
20231122,182900,82730695,2160,2160,2160,2160,0
20231122,182800,82730695,2160,2160,2160,2160,0
20231122,182700,82730695,2160,2160,2160,2160,0
20231122,182600,82730695,2160,2160,2160,2160,0
20231122,182500,82730695,2160,2160,2160,2160,0
20231122,182400,82730695,2160,2160,2160,2160,0
20231122,182300,82730695,2160,2160,2160,2160,0
20231122,182200,82730695,2160,2160,2160,2160,0
20231122,182100,82730695,2160,2160,2160,2160,0
20231122,182000,82730695,2160,2160,2160,2160,0
20231122,181900,82730695,2160,2160,2160,2160,157
20231122,181800,82730695,2160,2160,2160,2160,0
20231122,181700,82730695,2160,2160,2160,2160,0
20231122,181600,82730695,2160,2160,2160,2160,0
20231122,181500,82730695,2160,2160,2160,2160,0
20231122,181400,82730695,2160,2160,2160,2160,0
20231122,181300,82730695,2160,2160,2160,2160,0
20231122,181200,82730695,2160,2160,2160,2160,0
20231122,181100,82730695,2160,2160,2160,2160,0
20231122,181000,82730695,2160,2160,2160,2160,0
20231122,180900,82730695,2160,2160,2160,2160,0
20231122,180800,82730695,2160,2160,2160,2160,0
20231122,180700,82730695,2160,2160,2160,2160,0
20231122,180600,82730695,2160,2160,2160,2160,0
20231122,180500,82730695,2160,2160,2160,2160,0
20231122,180400,82730695,2160,2160,2160,2160,0
20231122,180300,82730695,2160,2160,2160,2160,0
20231122,180200,82730695,2160,2160,2160,2160,0
20231122,180100,82730695,2160,2160,2160,2160,0
20231122,180000,82730695,2160,2160,2160,2160,0
20231122,175900,82730695,2160,2160,2160,2160,0
20231122,175800,82730695,2160,2160,2160,2160,0
20231122,175700,82730695,2160,2160,2160,2160,0
20231122,175600,82730695,2160,2160,2160,2160,0
20231122,175500,82730695,2160,2160,2160,2160,0
20231122,175400,82730695,2160,2160,2160,2160,0
20231122,175300,82730695,2160,2160,2160,2160,0
20231122,175200,82730695,2160,2160,2160,2160,0
20231122,175100,82730695,2160,2160,2160,2160,0
20231122,175000,82730695,2160,2160,2160,2160,0
20231122,174900,82730695,2160,2160,2160,2160,157
20231122,174800,82730695,2160,2160,2160,2160,0
20231122,174700,82730695,2160,2160,2160,2160,0
20231122,174600,82730695,2160,2160,2160,2160,0
20231122,174500,82730695,2160,2160,2160,2160,0
20231122,174400,82730695,2160,2160,2160,2160,0
20231122,174300,82730695,2160,2160,2160,2160,0
20231122,174200,82730695,2160,2160,2160,2160,0
20231122,174100,82730695,2160,2160,2160,2160,0
20231122,174000,82730695,2160,2160,2160,2160,0
20231122,173900,82730695,2160,2160,2160,2160,0
20231122,173800,82730695,2160,2160,2160,2160,0
20231122,173700,82730695,2160,2160,2160,2160,0
20231122,173600,82730695,2160,2160,2160,2160,0
20231122,173500,82730695,2160,2160,2160,2160,0
20231122,173400,82730695,2160,2160,2160,2160,0
20231122,173300,82730695,2160,2160,2160,2160,0
20231122,173200,82730695,2160,2160,2160,2160,0
20231122,173100,82730695,2160,2160,2160,2160,0
20231122,173000,82730695,2160,2160,2160,2160,0
20231122,172900,82730695,2160,2160,2160,2160,0
20231122,172800,82730695,2160,2160,2160,2160,0
20231122,172700,82730695,2160,2160,2160,2160,0
20231122,172600,82730695,2160,2160,2160,2160,0
20231122,172500,82730695,2160,2160,2160,2160,0
20231122,172400,82730695,2160,2160,2160,2160,0
20231122,172300,82730695,2160,2160,2160,2160,0
20231122,172200,82730695,2160,2160,2160,2160,0
20231122,172100,82730695,2160,2160,2160,2160,0
20231122,172000,82730695,2160,2160,2160,2160,0
20231122,171900,82730695,2160,2160,2160,2160,157
20231122,171800,82730695,2160,2160,2160,2160,0
20231122,171700,82730695,2160,2160,2160,2160,0
20231122,171600,82730695,2160,2160,2160,2160,0
20231122,171500,82730695,2160,2160,2160,2160,0
20231122,171400,82730695,2160,2160,2160,2160,0
20231122,171300,82730695,2160,2160,2160,2160,0
20231122,171200,82730695,2160,2160,2160,2160,0
20231122,171100,82730695,2160,2160,2160,2160,0
20231122,171000,82730695,2160,2160,2160,2160,0
20231122,170900,82730695,2160,2160,2160,2160,0
20231122,170800,82730695,2160,2160,2160,2160,0
20231122,170700,82730695,2160,2160,2160,2160,0
20231122,170600,82730695,2160,2160,2160,2160,0
20231122,170500,82730695,2160,2160,2160,2160,0
20231122,170400,82730695,2160,2160,2160,2160,0
20231122,170300,82730695,2160,2160,2160,2160,0
20231122,170200,82730695,2160,2160,2160,2160,0
20231122,170100,82730695,2160,2160,2160,2160,0
20231122,170000,82730695,2160,2160,2160,2160,0
20231122,165900,82730695,2160,2160,2160,2160,0
20231122,165800,82730695,2160,2160,2160,2160,0
20231122,165700,82730695,2160,2160,2160,2160,0
20231122,165600,82730695,2160,2160,2160,2160,0
20231122,165500,82730695,2160,2160,2160,2160,0
20231122,165400,82730695,2160,2160,2160,2160,0
20231122,165300,82730695,2160,2160,2160,2160,0
20231122,165200,82730695,2160,2160,2160,2160,0
20231122,165100,82730695,2160,2160,2160,2160,0
20231122,165000,82730695,2160,2160,2160,2160,0
20231122,164900,82730695,2160,2160,2160,2160,157
20231122,164800,82730695,2160,2160,2160,2160,0
20231122,164700,82730695,2160,2160,2160,2160,0
20231122,164600,82730695,2160,2160,2160,2160,0
20231122,164500,82730695,2160,2160,2160,2160,0
20231122,164400,82730695,2160,2160,2160,2160,0
20231122,164300,82730695,2160,2160,2160,2160,0
20231122,164200,82730695,2160,2160,2160,2160,0
20231122,164100,82730695,2160,2160,2160,2160,0
20231122,164000,82730695,2160,2160,2160,2160,0
20231122,163900,82730695,2160,2160,2160,2160,0
20231122,163800,82730695,2160,2160,2160,2160,0
20231122,163700,82730695,2160,2160,2160,2160,0
20231122,163600,82730695,2160,2160,2160,2160,0
20231122,163500,82730695,2160,2160,2160,2160,0
20231122,163400,82730695,2160,2160,2160,2160,0
20231122,163300,82730695,2160,2160,2160,2160,0
20231122,163200,82730695,2160,2160,2160,2160,0
20231122,163100,82730695,2160,2160,2160,2160,0
20231122,163000,82730695,2160,2160,2160,2160,0
20231122,162900,82730695,2160,2160,2160,2160,0
20231122,162800,82730695,2160,2160,2160,2160,0
20231122,162700,82730695,2160,2160,2160,2160,0
20231122,162600,82730695,2160,2160,2160,2160,0
20231122,162500,82730695,2160,2160,2160,2160,0
20231122,162400,82730695,2160,2160,2160,2160,0
20231122,162300,82730695,2160,2160,2160,2160,0
20231122,162200,82730695,2160,2160,2160,2160,0
20231122,162100,82730695,2160,2160,2160,2160,0
20231122,162000,82730695,2160,2160,2160,2160,0
20231122,161900,82730695,2160,2160,2160,2160,157
20231122,161800,82730695,2160,2160,2160,2160,0
20231122,161700,82730695,2160,2160,2160,2160,0
20231122,161600,82730695,2160,2160,2160,2160,0
20231122,161500,82730695,2160,2160,2160,2160,0
20231122,161400,82730695,2160,2160,2160,2160,0
20231122,161300,82730695,2160,2160,2160,2160,0
20231122,161200,82730695,2160,2160,2160,2160,0
20231122,161100,82730695,2160,2160,2160,2160,0
20231122,161000,82730695,2160,2160,2160,2160,0
20231122,160900,82730695,2160,2160,2160,2160,0
20231122,160800,82730695,2160,2160,2160,2160,0
20231122,160700,82730695,2160,2160,2160,2160,0
20231122,160600,82730695,2160,2160,2160,2160,0
20231122,160500,82730695,2160,2160,2160,2160,0
20231122,160400,82730695,2160,2160,2160,2160,0
20231122,160300,82730695,2160,2160,2160,2160,0
20231122,160200,82730695,2160,2160,2160,2160,0
20231122,160100,82730695,2160,2160,2160,2160,0
20231122,160000,82730695,2160,2160,2160,2160,0
20231122,155900,82730695,2160,2160,2160,2160,0
20231122,155800,82730695,2160,2160,2160,2160,0
20231122,155700,82730695,2160,2160,2160,2160,0
20231122,155600,82730695,2160,2160,2160,2160,0
20231122,155500,82730695,2160,2160,2160,2160,0
20231122,155400,82730695,2160,2160,2160,2160,0
20231122,155300,82730695,2160,2160,2160,2160,0
20231122,155200,82730695,2160,2160,2160,2160,0
20231122,155100,82730695,2160,2160,2160,2160,0
20231122,155000,82730695,2160,2160,2160,2160,0
20231122,154900,82730695,2160,2160,2160,2160,157
20231122,154800,82730695,2160,2160,2160,2160,0
20231122,154700,82730695,2160,2160,2160,2160,0
20231122,154600,82730695,2160,2160,2160,2160,0
20231122,154500,82730695,2160,2160,2160,2160,0
20231122,154400,82730695,2160,2160,2160,2160,0
20231122,154300,82730695,2160,2160,2160,2160,0
20231122,154200,82730695,2160,2160,2160,2160,0
20231122,154100,82730695,2160,2160,2160,2160,0
20231122,154000,82730695,2160,2160,2160,2160,0
20231122,153900,82730695,2160,2160,2160,2160,0
20231122,153800,82730695,2160,2160,2160,2160,0
20231122,153700,82730695,2160,2160,2160,2160,0
20231122,153600,82730695,2160,2160,2160,2160,0
20231122,153500,82730695,2160,2160,2160,2160,0
20231122,153400,82730695,2160,2160,2160,2160,0
20231122,153300,82730695,2160,2160,2160,2160,0
20231122,153200,82730695,2160,2160,2160,2160,0
20231122,153100,82730695,2160,2160,2160,2160,0
20231122,153000,82730695,2160,2160,2160,2160,157
20231122,152900,82391575,2160,2160,2160,2160,0
20231122,152800,82391575,2160,2160,2160,2160,0
20231122,152700,82391575,2160,2160,2160,2160,0
20231122,152600,82391575,2160,2160,2160,2160,0
20231122,152500,82391575,2160,2160,2160,2160,0
20231122,152400,82391575,2160,2160,2160,2160,0
20231122,152300,82391575,2160,2160,2160,2160,0
20231122,152200,82391575,2160,2160,2160,2160,0
20231122,152100,82391575,2160,2160,2160,2160,0
20231122,152000,82391575,2160,2160,2160,2160,0
20231122,151900,82391575,2160,2160,2160,2160,6
20231122,151800,82378615,2160,2160,2160,2160,1
20231122,151700,82376455,2155,2155,2160,2155,5
20231122,151600,82365670,2155,2155,2160,2155,42
20231122,151500,82275155,2155,2155,2160,2155,10
20231122,151400,82253595,2160,2155,2160,2155,55
20231122,151300,82134825,2155,2155,2160,2155,55
20231122,151200,82016290,2155,2155,2155,2155,7
20231122,151100,82001205,2155,2155,2160,2155,7
20231122,151000,81986115,2155,2160,2160,2155,12
20231122,150900,81960225,2160,2160,2160,2155,15
20231122,150800,81927855,2155,2155,2160,2155,19
20231122,150700,81886850,2155,2155,2160,2155,7
20231122,150600,81871760,2160,2160,2160,2155,13
20231122,150500,81843710,2155,2155,2160,2155,15
20231122,150400,81811345,2155,2155,2160,2155,11
20231122,150300,81787615,2155,2155,2160,2155,11
20231122,150200,81763885,2160,2155,2160,2155,18
20231122,150100,81725040,2155,2155,2160,2155,14
20231122,150000,81694840,2155,2155,2160,2155,12
20231122,145900,81668950,2155,2160,2160,2155,422
20231122,145800,80759530,2160,2155,2160,2155,6
20231122,145700,80746575,2160,2160,2160,2160,9
20231122,145600,80727135,2160,2160,2160,2160,32
20231122,145500,80658015,2160,2160,2160,2160,0
20231122,145400,80658015,2160,2160,2160,2160,0
20231122,145300,80658015,2160,2160,2160,2160,0
20231122,145200,80658015,2160,2155,2160,2155,30
20231122,145100,80593360,2160,2155,2160,2155,27
20231122,145000,80535150,2160,2160,2160,2160,100
20231122,144900,80319150,2160,2155,2160,2155,68
20231122,144800,80172575,2160,2160,2160,2160,0
20231122,144700,80172575,2160,2160,2160,2160,0
20231122,144600,80172575,2160,2160,2160,2160,0
20231122,144500,80172575,2160,2160,2160,2160,0
20231122,144400,80172575,2160,2160,2160,2160,400
20231122,144300,79308575,2160,2160,2160,2160,0
20231122,144200,79308575,2160,2160,2160,2160,0
20231122,144100,79308575,2160,2160,2160,2160,0
20231122,144000,79308575,2160,2160,2160,2160,1
20231122,143900,79306415,2160,2160,2160,2160,0
20231122,143800,79306415,2160,2160,2160,2160,24
20231122,143700,79254575,2160,2160,2160,2160,0
20231122,143600,79254575,2160,2160,2160,2160,0
20231122,143500,79254575,2160,2160,2160,2160,0
20231122,143400,79254575,2160,2155,2160,2155,25
20231122,143300,79200690,2160,2160,2160,2160,0
20231122,143200,79200690,2160,2160,2160,2160,0
20231122,143100,79200690,2160,2160,2160,2160,0
20231122,143000,79200690,2160,2160,2160,2160,0
20231122,142900,79200690,2160,2160,2160,2160,0
20231122,142800,79200690,2160,2160,2160,2160,0
20231122,142700,79200690,2160,2160,2160,2160,925
20231122,142600,77202690,2160,2160,2160,2160,0
20231122,142500,77202690,2160,2160,2160,2160,0
20231122,142400,77202690,2160,2160,2160,2160,0
20231122,142300,77202690,2160,2160,2160,2160,0
20231122,142200,77202690,2160,2160,2160,2160,10
20231122,142100,77181090,2155,2155,2155,2155,0
20231122,142000,77181090,2155,2155,2155,2155,209
20231122,141900,76730695,2160,2160,2160,2160,0
20231122,141800,76730695,2160,2160,2160,2160,0
20231122,141700,76730695,2160,2155,2160,2155,27
20231122,141600,76672490,2160,2160,2160,2160,6
20231122,141500,76659530,2160,2160,2160,2160,0
20231122,141400,76659530,2160,2160,2160,2160,2
20231122,141300,76655210,2160,2160,2160,2160,3
20231122,141200,76648730,2160,2160,2160,2155,106
20231122,141100,76420270,2160,2160,2160,2160,0
20231122,141000,76420270,2160,2160,2160,2160,0
20231122,140900,76420270,2160,2160,2160,2160,0
20231122,140800,76420270,2160,2160,2160,2160,0
20231122,140700,76420270,2160,2160,2160,2160,0
20231122,140600,76420270,2160,2160,2160,2160,0
20231122,140500,76420270,2160,2160,2160,2160,10
20231122,140400,76398670,2155,2155,2155,2155,316
20231122,140300,75717690,2160,2160,2160,2160,0
20231122,140200,75717690,2160,2160,2160,2160,0
20231122,140100,75717690,2160,2160,2160,2160,7
20231122,140000,75702570,2160,2155,2160,2155,155
20231122,135900,75368535,2160,2160,2160,2160,0
20231122,135800,75368535,2160,2160,2160,2160,0
20231122,135700,75368535,2160,2160,2160,2160,0
20231122,135600,75368535,2160,2160,2160,2160,0
20231122,135500,75368535,2160,2160,2160,2160,0
20231122,135400,75368535,2160,2160,2160,2160,5
20231122,135300,75357735,2155,2155,2155,2155,301
20231122,135200,74709080,2160,2160,2160,2160,0
20231122,135100,74709080,2160,2160,2160,2160,0
20231122,135000,74709080,2160,2160,2160,2160,0
20231122,134900,74709080,2160,2160,2160,2160,0
20231122,134800,74709080,2160,2160,2160,2160,6
20231122,134700,74696120,2160,2160,2160,2160,4
20231122,134600,74687480,2155,2155,2155,2155,2644
20231122,134500,68989660,2160,2160,2160,2160,0
20231122,134400,68989660,2160,2160,2160,2160,0
20231122,134300,68989660,2160,2155,2160,2155,30
20231122,134200,68924975,2160,2160,2160,2160,0
20231122,134100,68924975,2160,2160,2160,2160,6
20231122,134000,68912015,2160,2160,2160,2160,0
20231122,133900,68912015,2160,2160,2160,2160,0
20231122,133800,68912015,2160,2160,2160,2160,0
20231122,133700,68912015,2160,2160,2160,2160,0
20231122,133600,68912015,2160,2160,2160,2160,2
20231122,133500,68907695,2160,2160,2160,2160,0
20231122,133400,68907695,2160,2160,2160,2160,0
20231122,133300,68907695,2160,2160,2160,2160,0
20231122,133200,68907695,2160,2160,2160,2160,0
20231122,133100,68907695,2160,2160,2160,2160,0
20231122,133000,68907695,2160,2160,2160,2160,1
20231122,132900,68905535,2160,2160,2160,2160,2
20231122,132800,68901215,2160,2160,2160,2160,0
20231122,132700,68901215,2160,2160,2160,2160,0
20231122,132600,68901215,2160,2155,2160,2155,29
20231122,132500,68838690,2160,2160,2160,2160,9
20231122,132400,68819250,2160,2160,2160,2160,2
20231122,132300,68814930,2160,2155,2160,2155,102
20231122,132200,68595110,2160,2160,2160,2160,4
20231122,132100,68586470,2160,2160,2160,2160,36
20231122,132000,68508710,2155,2155,2155,2155,0
20231122,131900,68508710,2155,2155,2155,2155,491
20231122,131800,67450605,2160,2160,2160,2160,2
20231122,131700,67446285,2160,2160,2160,2160,3
20231122,131600,67439805,2155,2160,2160,2155,506
20231122,131500,66349345,2160,2155,2160,2155,256
20231122,131400,65797645,2155,2155,2155,2155,223
20231122,131300,65317080,2160,2160,2160,2160,0
20231122,131200,65317080,2160,2160,2160,2160,5
20231122,131100,65306280,2155,2155,2155,2155,44
20231122,131000,65211460,2160,2160,2160,2160,0
20231122,130900,65211460,2160,2160,2160,2155,27
20231122,130800,65153255,2160,2155,2160,2155,328
20231122,130700,64446395,2160,2160,2160,2160,0
20231122,130600,64446395,2160,2160,2160,2160,8
20231122,130500,64429115,2160,2155,2160,2155,1037
20231122,130400,62194365,2160,2160,2160,2160,0
20231122,130300,62194365,2160,2160,2160,2160,0
20231122,130200,62194365,2160,2160,2160,2160,0
20231122,130100,62194365,2160,2160,2160,2160,0
20231122,130000,62194365,2160,2160,2160,2160,2
20231122,125900,62190045,2155,2155,2155,2155,500
20231122,125800,61112545,2160,2160,2160,2160,0
20231122,125700,61112545,2160,2160,2160,2160,100
20231122,125600,60896545,2160,2160,2160,2160,0
20231122,125500,60896545,2160,2160,2160,2160,0
20231122,125400,60896545,2160,2160,2160,2160,0
20231122,125300,60896545,2160,2160,2160,2160,465
20231122,125200,59892145,2160,2155,2160,2155,74
20231122,125100,59732420,2160,2160,2160,2160,0
20231122,125000,59732420,2160,2160,2160,2160,0
20231122,124900,59732420,2160,2160,2160,2160,1
20231122,124800,59730260,2155,2155,2155,2155,32
20231122,124700,59661300,2160,2160,2160,2160,96
20231122,124600,59453940,2155,2155,2155,2155,284
20231122,124500,58841920,2160,2160,2160,2160,0
20231122,124400,58841920,2160,2160,2160,2160,0
20231122,124300,58841920,2160,2160,2160,2160,0
20231122,124200,58841920,2160,2160,2160,2160,0
20231122,124100,58841920,2160,2160,2160,2160,6
20231122,124000,58828960,2160,2160,2160,2160,1501
20231122,123900,55586800,2160,2160,2160,2160,0
20231122,123800,55586800,2160,2160,2160,2160,0
20231122,123700,55586800,2160,2160,2160,2160,699
20231122,123600,54076960,2160,2160,2160,2160,0
20231122,123500,54076960,2160,2160,2160,2160,523
20231122,123400,52947280,2165,2165,2165,2165,0
20231122,123300,52947280,2165,2165,2165,2165,0
20231122,123200,52947280,2165,2165,2165,2165,35
20231122,123100,52871505,2165,2165,2165,2165,0
20231122,123000,52871505,2165,2165,2165,2165,0
20231122,122900,52871505,2165,2165,2165,2165,0
20231122,122800,52871505,2165,2165,2165,2165,0
20231122,122700,52871505,2165,2160,2165,2160,445
20231122,122600,51910250,2165,2160,2165,2160,553
20231122,122500,50715745,2170,2170,2170,2170,0
20231122,122400,50715745,2170,2170,2170,2170,0
20231122,122300,50715745,2170,2170,2170,2170,0
20231122,122200,50715745,2170,2165,2170,2165,140
20231122,122100,50412640,2165,2165,2165,2165,10
20231122,122000,50390990,2170,2170,2170,2170,0
20231122,121900,50390990,2170,2165,2170,2165,336
20231122,121800,49663540,2165,2160,2165,2160,253
20231122,121700,49115910,2165,2165,2165,2165,0
20231122,121600,49115910,2165,2165,2165,2165,1
20231122,121500,49113745,2165,2165,2165,2165,0
20231122,121400,49113745,2165,2165,2165,2165,147
20231122,121300,48795490,2165,2165,2165,2165,0
20231122,121200,48795490,2165,2165,2165,2165,0
20231122,121100,48795490,2165,2165,2165,2165,504
20231122,121000,47704330,2165,2165,2165,2165,0
20231122,120900,47704330,2165,2165,2165,2165,500
20231122,120800,46621830,2165,2165,2165,2165,0
20231122,120700,46621830,2165,2165,2165,2165,0
20231122,120600,46621830,2165,2165,2165,2165,0
20231122,120500,46621830,2165,2165,2165,2165,0
20231122,120400,46621830,2165,2165,2165,2165,0
20231122,120300,46621830,2165,2160,2165,2160,511
20231122,120200,45518015,2165,2165,2165,2165,0
20231122,120100,45518015,2165,2160,2165,2160,29
20231122,120000,45455345,2165,2165,2165,2160,11
20231122,115900,45431535,2165,2160,2165,2160,446
20231122,115800,44468120,2160,2160,2165,2160,616
20231122,115700,43137555,2165,2165,2165,2165,2
20231122,115600,43133225,2165,2165,2165,2165,0
20231122,115500,43133225,2165,2165,2165,2165,0
20231122,115400,43133225,2165,2165,2165,2165,0
20231122,115300,43133225,2165,2165,2165,2165,406
20231122,115200,42254235,2165,2165,2165,2165,13
20231122,115100,42226090,2165,2160,2165,2160,452
20231122,115000,41249760,2165,2165,2165,2165,4
20231122,114900,41241100,2160,2165,2165,2160,458
20231122,114800,40251800,2165,2160,2165,2160,998
20231122,114700,38096110,2160,2160,2160,2160,0
20231122,114600,38096110,2160,2160,2160,2160,2
20231122,114500,38091790,2165,2165,2165,2165,0
20231122,114400,38091790,2165,2160,2165,2160,520
20231122,114300,36968580,2165,2165,2165,2165,20
20231122,114200,36925280,2165,2165,2165,2165,0
20231122,114100,36925280,2165,2165,2165,2165,0
20231122,114000,36925280,2165,2165,2165,2165,900
20231122,113900,34976780,2165,2165,2165,2165,0
20231122,113800,34976780,2165,2165,2165,2165,0
20231122,113700,34976780,2165,2165,2165,2165,0
20231122,113600,34976780,2165,2165,2165,2165,0
20231122,113500,34976780,2165,2165,2165,2165,0
20231122,113400,34976780,2165,2165,2165,2165,0
20231122,113300,34976780,2165,2165,2165,2165,0
20231122,113200,34976780,2165,2165,2165,2165,0
20231122,113100,34976780,2165,2165,2165,2165,0
20231122,113000,34976780,2165,2165,2165,2165,0
20231122,112900,34976780,2165,2165,2165,2165,0
20231122,112800,34976780,2165,2165,2165,2165,0
20231122,112700,34976780,2165,2160,2165,2160,28
20231122,112600,34916275,2165,2165,2165,2165,0
20231122,112500,34916275,2165,2165,2165,2165,0
20231122,112400,34916275,2165,2165,2165,2165,0
20231122,112300,34916275,2165,2165,2165,2165,0
20231122,112200,34916275,2165,2165,2165,2165,0
20231122,112100,34916275,2165,2165,2165,2165,0
20231122,112000,34916275,2165,2165,2165,2165,150
20231122,111900,34591525,2165,2165,2165,2165,0
20231122,111800,34591525,2165,2165,2165,2165,0
20231122,111700,34591525,2165,2165,2165,2165,0
20231122,111600,34591525,2165,2165,2165,2165,20
20231122,111500,34548225,2165,2165,2165,2165,0
20231122,111400,34548225,2165,2165,2165,2165,0
20231122,111300,34548225,2165,2165,2165,2165,0
20231122,111200,34548225,2165,2165,2165,2165,0
20231122,111100,34548225,2165,2165,2165,2165,0
20231122,111000,34548225,2165,2160,2165,2160,24
20231122,110900,34496380,2165,2165,2165,2165,0
20231122,110800,34496380,2165,2165,2165,2165,0
20231122,110700,34496380,2165,2165,2165,2165,0
20231122,110600,34496380,2165,2160,2165,2160,94
20231122,110500,34292915,2160,2160,2160,2160,0
20231122,110400,34292915,2160,2160,2160,2160,0
20231122,110300,34292915,2160,2160,2160,2160,0
20231122,110200,34292915,2160,2160,2160,2160,1
20231122,110100,34290755,2165,2165,2165,2165,0
20231122,110000,34290755,2165,2165,2165,2165,0
20231122,105900,34290755,2165,2165,2165,2165,0
20231122,105800,34290755,2165,2165,2165,2165,0
20231122,105700,34290755,2165,2165,2165,2165,0
20231122,105600,34290755,2165,2165,2165,2165,0
20231122,105500,34290755,2165,2165,2165,2165,0
20231122,105400,34290755,2165,2165,2165,2165,0
20231122,105300,34290755,2165,2155,2165,2155,28
20231122,105200,34230365,2165,2165,2165,2165,0
20231122,105100,34230365,2165,2165,2165,2165,0
20231122,105000,34230365,2165,2165,2165,2165,0
20231122,104900,34230365,2165,2165,2165,2165,0
20231122,104800,34230365,2165,2165,2165,2165,0
20231122,104700,34230365,2165,2165,2165,2165,0
20231122,104600,34230365,2165,2165,2165,2165,0
20231122,104500,34230365,2165,2165,2165,2165,0
20231122,104400,34230365,2165,2165,2165,2165,0
20231122,104300,34230365,2165,2165,2165,2165,0
20231122,104200,34230365,2165,2160,2165,2155,17
20231122,104100,34193715,2165,2165,2165,2165,1
20231122,104000,34191550,2165,2165,2165,2165,0
20231122,103900,34191550,2165,2165,2165,2165,111
20231122,103800,33951235,2165,2165,2165,2165,0
20231122,103700,33951235,2165,2165,2165,2165,1
20231122,103600,33949070,2160,2160,2165,2155,25
20231122,103500,33895175,2165,2165,2165,2165,1
20231122,103400,33893010,2160,2160,2160,2160,0
20231122,103300,33893010,2160,2160,2160,2160,2
20231122,103200,33888690,2165,2165,2165,2165,0
20231122,103100,33888690,2165,2165,2165,2165,0
20231122,103000,33888690,2165,2165,2165,2165,0
20231122,102900,33888690,2165,2165,2165,2165,0
20231122,102800,33888690,2165,2165,2165,2165,0
20231122,102700,33888690,2165,2165,2165,2165,0
20231122,102600,33888690,2165,2165,2165,2165,0
20231122,102500,33888690,2165,2165,2165,2165,0
20231122,102400,33888690,2165,2165,2165,2165,0
20231122,102300,33888690,2165,2165,2165,2165,1
20231122,102200,33886525,2160,2160,2160,2160,10
20231122,102100,33864925,2160,2160,2160,2160,0
20231122,102000,33864925,2160,2160,2160,2160,1
20231122,101900,33862765,2155,2155,2155,2155,23
20231122,101800,33813200,2165,2165,2165,2165,0
20231122,101700,33813200,2165,2165,2165,2165,0
20231122,101600,33813200,2165,2165,2165,2165,0
20231122,101500,33813200,2165,2160,2165,2160,12
20231122,101400,33787275,2160,2160,2160,2160,0
20231122,101300,33787275,2160,2160,2160,2160,1
20231122,101200,33785115,2155,2155,2155,2155,3
20231122,101100,33778650,2155,2155,2155,2155,2
20231122,101000,33774340,2160,2160,2160,2160,0
20231122,100900,33774340,2160,2160,2160,2160,0
20231122,100800,33774340,2160,2155,2160,2150,331
20231122,100700,33062225,2160,2160,2160,2160,0
20231122,100600,33062225,2160,2155,2160,2155,103
20231122,100500,32839790,2155,2155,2155,2155,240
20231122,100400,32322590,2160,2155,2160,2155,621
20231122,100300,30984330,2165,2155,2165,2155,10
20231122,100200,30962730,2165,2155,2165,2155,28
20231122,100100,30902340,2155,2155,2155,2155,0
20231122,100000,30902340,2155,2155,2155,2155,0
20231122,095900,30902340,2155,2155,2155,2155,0
20231122,095800,30902340,2155,2155,2155,2155,10
20231122,095700,30880790,2165,2165,2165,2165,0
20231122,095600,30880790,2165,2165,2165,2165,0
20231122,095500,30880790,2165,2165,2165,2165,0
20231122,095400,30880790,2165,2165,2165,2165,0
20231122,095300,30880790,2165,2165,2165,2165,0
20231122,095200,30880790,2165,2165,2165,2165,0
20231122,095100,30880790,2165,2165,2165,2165,0
20231122,095000,30880790,2165,2165,2165,2165,0
20231122,094900,30880790,2165,2165,2165,2165,2
20231122,094800,30876460,2165,2165,2165,2165,46
20231122,094700,30776870,2165,2165,2165,2165,0
20231122,094600,30776870,2165,2165,2165,2165,0
20231122,094500,30776870,2165,2155,2165,2155,790
20231122,094400,29074370,2160,2160,2160,2160,481
20231122,094300,28035410,2165,2165,2165,2165,0
20231122,094200,28035410,2165,2165,2165,2165,0
20231122,094100,28035410,2165,2165,2165,2165,2
20231122,094000,28031080,2160,2160,2160,2160,0
20231122,093900,28031080,2160,2170,2170,2160,565
20231122,093800,26810070,2170,2170,2170,2170,1
20231122,093700,26807900,2170,2165,2170,2165,2
20231122,093600,26803565,2170,2170,2170,2170,0
20231122,093500,26803565,2170,2170,2170,2170,12
20231122,093400,26777525,2170,2170,2170,2170,0
20231122,093300,26777525,2170,2170,2170,2170,11
20231122,093200,26753655,2170,2170,2170,2170,5
20231122,093100,26742805,2170,2170,2170,2170,14
20231122,093000,26712425,2175,2170,2175,2160,182
20231122,092900,26318355,2170,2170,2170,2170,1
20231122,092800,26316185,2160,2160,2160,2160,79
20231122,092700,26145545,2170,2170,2170,2170,0
20231122,092600,26145545,2170,2170,2170,2170,0
20231122,092500,26145545,2170,2170,2170,2170,0
20231122,092400,26145545,2170,2170,2170,2170,0
20231122,092300,26145545,2170,2170,2170,2170,1
20231122,092200,26143375,2170,2170,2170,2170,1
20231122,092100,26141205,2170,2165,2170,2160,2505
20231122,092000,20730230,2175,2175,2175,2175,0
20231122,091900,20730230,2175,2175,2175,2175,0
20231122,091800,20730230,2175,2175,2175,2175,1
20231122,091700,20728055,2175,2175,2175,2175,0
20231122,091600,20728055,2175,2175,2175,2175,0
20231122,091500,20728055,2175,2170,2175,2170,33
20231122,091400,20656430,2180,2175,2180,2175,326
20231122,091300,19947325,2175,2175,2180,2175,43
20231122,091200,19853790,2180,2175,2180,2175,1000
20231122,091100,17676290,2180,2170,2180,2170,572
20231122,091000,16434730,2160,2160,2160,2160,5032
20231122,090900,5565610,2160,2160,2160,2160,15
20231122,090800,5533210,2160,2155,2160,2155,2326
20231122,090700,519350,2155,2155,2155,2155,213
20231122,090600,60335,2155,2155,2155,2155,15
20231122,090500,28010,2155,2155,2155,2155,10
20231122,090400,6460,2155,2155,2155,2155,0
20231122,090300,6460,2155,2155,2155,2155,1
20231122,090200,4305,2155,2155,2155,2155,0
20231122,090100,4305,2155,2155,2155,2155,0
20231122,090000,4305,2155,2150,2155,2150,2