KissMeData/039240/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,191400,147498770,3090,3090,3090,3090,1434
20231122,191300,147498770,3090,3090,3090,3090,0
20231122,191200,147498770,3090,3090,3090,3090,0
20231122,191100,147498770,3090,3090,3090,3090,0
20231122,191000,147498770,3090,3090,3090,3090,0
20231122,190900,147498770,3090,3090,3090,3090,0
20231122,190800,147498770,3090,3090,3090,3090,0
20231122,190700,147498770,3090,3090,3090,3090,0
20231122,190600,147498770,3090,3090,3090,3090,0
20231122,190500,147498770,3090,3090,3090,3090,0
20231122,190400,147498770,3090,3090,3090,3090,0
20231122,190300,147498770,3090,3090,3090,3090,0
20231122,190200,147498770,3090,3090,3090,3090,0
20231122,190100,147498770,3090,3090,3090,3090,0
20231122,190000,147498770,3090,3090,3090,3090,0
20231122,185900,147498770,3090,3090,3090,3090,0
20231122,185800,147498770,3090,3090,3090,3090,0
20231122,185700,147498770,3090,3090,3090,3090,0
20231122,185600,147498770,3090,3090,3090,3090,0
20231122,185500,147498770,3090,3090,3090,3090,0
20231122,185400,147498770,3090,3090,3090,3090,0
20231122,185300,147498770,3090,3090,3090,3090,0
20231122,185200,147498770,3090,3090,3090,3090,0
20231122,185100,147498770,3090,3090,3090,3090,0
20231122,185000,147498770,3090,3090,3090,3090,0
20231122,184900,147498770,3090,3090,3090,3090,0
20231122,184800,147498770,3090,3090,3090,3090,0
20231122,184700,147498770,3090,3090,3090,3090,0
20231122,184600,147498770,3090,3090,3090,3090,0
20231122,184500,147498770,3090,3090,3090,3090,0
20231122,184400,147498770,3090,3090,3090,3090,1434
20231122,184300,147498770,3090,3090,3090,3090,0
20231122,184200,147498770,3090,3090,3090,3090,0
20231122,184100,147498770,3090,3090,3090,3090,0
20231122,184000,147498770,3090,3090,3090,3090,0
20231122,183900,147498770,3090,3090,3090,3090,0
20231122,183800,147498770,3090,3090,3090,3090,0
20231122,183700,147498770,3090,3090,3090,3090,0
20231122,183600,147498770,3090,3090,3090,3090,0
20231122,183500,147498770,3090,3090,3090,3090,0
20231122,183400,147498770,3090,3090,3090,3090,0
20231122,183300,147498770,3090,3090,3090,3090,0
20231122,183200,147498770,3090,3090,3090,3090,0
20231122,183100,147498770,3090,3090,3090,3090,0
20231122,183000,147498770,3090,3090,3090,3090,0
20231122,182900,147498770,3090,3090,3090,3090,0
20231122,182800,147498770,3090,3090,3090,3090,0
20231122,182700,147498770,3090,3090,3090,3090,0
20231122,182600,147498770,3090,3090,3090,3090,0
20231122,182500,147498770,3090,3090,3090,3090,0
20231122,182400,147498770,3090,3090,3090,3090,0
20231122,182300,147498770,3090,3090,3090,3090,0
20231122,182200,147498770,3090,3090,3090,3090,0
20231122,182100,147498770,3090,3090,3090,3090,0
20231122,182000,147498770,3090,3090,3090,3090,0
20231122,181900,147498770,3090,3090,3090,3090,0
20231122,181800,147498770,3090,3090,3090,3090,0
20231122,181700,147498770,3090,3090,3090,3090,0
20231122,181600,147498770,3090,3090,3090,3090,0
20231122,181500,147498770,3090,3090,3090,3090,0
20231122,181400,147498770,3090,3090,3090,3090,1434
20231122,181300,147498770,3090,3090,3090,3090,0
20231122,181200,147498770,3090,3090,3090,3090,0
20231122,181100,147498770,3090,3090,3090,3090,0
20231122,181000,147498770,3090,3090,3090,3090,0
20231122,180900,147498770,3090,3090,3090,3090,0
20231122,180800,147498770,3090,3090,3090,3090,0
20231122,180700,147498770,3090,3090,3090,3090,0
20231122,180600,147498770,3090,3090,3090,3090,0
20231122,180500,147498770,3090,3090,3090,3090,0
20231122,180400,147498770,3090,3090,3090,3090,0
20231122,180300,147498770,3090,3090,3090,3090,0
20231122,180200,147498770,3090,3090,3090,3090,0
20231122,180100,147498770,3090,3090,3090,3090,0
20231122,180000,147498770,3090,3090,3090,3090,0
20231122,175900,147498770,3090,3090,3090,3090,0
20231122,175800,147498770,3090,3090,3090,3090,0
20231122,175700,147498770,3090,3090,3090,3090,0
20231122,175600,147498770,3090,3090,3090,3090,0
20231122,175500,147498770,3090,3090,3090,3090,0
20231122,175400,147498770,3090,3090,3090,3090,0
20231122,175300,147498770,3090,3090,3090,3090,0
20231122,175200,147498770,3090,3090,3090,3090,0
20231122,175100,147498770,3090,3090,3090,3090,0
20231122,175000,147498770,3090,3090,3090,3090,0
20231122,174900,147498770,3090,3090,3090,3090,0
20231122,174800,147498770,3090,3090,3090,3090,0
20231122,174700,147498770,3090,3090,3090,3090,0
20231122,174600,147498770,3090,3090,3090,3090,0
20231122,174500,147498770,3090,3090,3090,3090,0
20231122,174400,147498770,3090,3090,3090,3090,1434
20231122,174300,147498770,3090,3090,3090,3090,0
20231122,174200,147498770,3090,3090,3090,3090,0
20231122,174100,147498770,3090,3090,3090,3090,0
20231122,174000,147498770,3090,3090,3090,3090,0
20231122,173900,147498770,3090,3090,3090,3090,0
20231122,173800,147498770,3090,3090,3090,3090,0
20231122,173700,147498770,3090,3090,3090,3090,0
20231122,173600,147498770,3090,3090,3090,3090,0
20231122,173500,147498770,3090,3090,3090,3090,0
20231122,173400,147498770,3090,3090,3090,3090,0
20231122,173300,147498770,3090,3090,3090,3090,0
20231122,173200,147498770,3090,3090,3090,3090,0
20231122,173100,147498770,3090,3090,3090,3090,0
20231122,173000,147498770,3090,3090,3090,3090,0
20231122,172900,147498770,3090,3090,3090,3090,0
20231122,172800,147498770,3090,3090,3090,3090,0
20231122,172700,147498770,3090,3090,3090,3090,0
20231122,172600,147498770,3090,3090,3090,3090,0
20231122,172500,147498770,3090,3090,3090,3090,0
20231122,172400,147498770,3090,3090,3090,3090,0
20231122,172300,147498770,3090,3090,3090,3090,0
20231122,172200,147498770,3090,3090,3090,3090,0
20231122,172100,147498770,3090,3090,3090,3090,0
20231122,172000,147498770,3090,3090,3090,3090,0
20231122,171900,147498770,3090,3090,3090,3090,0
20231122,171800,147498770,3090,3090,3090,3090,0
20231122,171700,147498770,3090,3090,3090,3090,0
20231122,171600,147498770,3090,3090,3090,3090,0
20231122,171500,147498770,3090,3090,3090,3090,0
20231122,171400,147498770,3090,3090,3090,3090,1434
20231122,171300,147498770,3090,3090,3090,3090,0
20231122,171200,147498770,3090,3090,3090,3090,0
20231122,171100,147498770,3090,3090,3090,3090,0
20231122,171000,147498770,3090,3090,3090,3090,0
20231122,170900,147498770,3090,3090,3090,3090,0
20231122,170800,147498770,3090,3090,3090,3090,0
20231122,170700,147498770,3090,3090,3090,3090,0
20231122,170600,147498770,3090,3090,3090,3090,0
20231122,170500,147498770,3090,3090,3090,3090,0
20231122,170400,147498770,3090,3090,3090,3090,0
20231122,170300,147498770,3090,3090,3090,3090,0
20231122,170200,147498770,3090,3090,3090,3090,0
20231122,170100,147498770,3090,3090,3090,3090,0
20231122,170000,147498770,3090,3090,3090,3090,0
20231122,165900,147498770,3090,3090,3090,3090,0
20231122,165800,147498770,3090,3090,3090,3090,0
20231122,165700,147498770,3090,3090,3090,3090,0
20231122,165600,147498770,3090,3090,3090,3090,0
20231122,165500,147498770,3090,3090,3090,3090,0
20231122,165400,147498770,3090,3090,3090,3090,0
20231122,165300,147498770,3090,3090,3090,3090,0
20231122,165200,147498770,3090,3090,3090,3090,0
20231122,165100,147498770,3090,3090,3090,3090,0
20231122,165000,147498770,3090,3090,3090,3090,0
20231122,164900,147498770,3090,3090,3090,3090,0
20231122,164800,147498770,3090,3090,3090,3090,0
20231122,164700,147498770,3090,3090,3090,3090,0
20231122,164600,147498770,3090,3090,3090,3090,0
20231122,164500,147498770,3090,3090,3090,3090,0
20231122,164400,147498770,3090,3090,3090,3090,1434
20231122,164300,147498770,3090,3090,3090,3090,0
20231122,164200,147498770,3090,3090,3090,3090,0
20231122,164100,147498770,3090,3090,3090,3090,0
20231122,164000,147498770,3090,3090,3090,3090,0
20231122,163900,147498770,3090,3090,3090,3090,0
20231122,163800,147498770,3090,3090,3090,3090,0
20231122,163700,147498770,3090,3090,3090,3090,0
20231122,163600,147498770,3090,3090,3090,3090,0
20231122,163500,147498770,3090,3090,3090,3090,0
20231122,163400,147498770,3090,3090,3090,3090,0
20231122,163300,147498770,3090,3090,3090,3090,0
20231122,163200,147498770,3090,3090,3090,3090,0
20231122,163100,147498770,3090,3090,3090,3090,0
20231122,163000,147498770,3090,3090,3090,3090,0
20231122,162900,147498770,3090,3090,3090,3090,0
20231122,162800,147498770,3090,3090,3090,3090,0
20231122,162700,147498770,3090,3090,3090,3090,0
20231122,162600,147498770,3090,3090,3090,3090,0
20231122,162500,147498770,3090,3090,3090,3090,0
20231122,162400,147498770,3090,3090,3090,3090,0
20231122,162300,147498770,3090,3090,3090,3090,0
20231122,162200,147498770,3090,3090,3090,3090,0
20231122,162100,147498770,3090,3090,3090,3090,0
20231122,162000,147498770,3090,3090,3090,3090,0
20231122,161900,147498770,3090,3090,3090,3090,0
20231122,161800,147498770,3090,3090,3090,3090,0
20231122,161700,147498770,3090,3090,3090,3090,0
20231122,161600,147498770,3090,3090,3090,3090,0
20231122,161500,147498770,3090,3090,3090,3090,0
20231122,161400,147498770,3090,3090,3090,3090,1434
20231122,161300,147498770,3090,3090,3090,3090,0
20231122,161200,147498770,3090,3090,3090,3090,0
20231122,161100,147498770,3090,3090,3090,3090,0
20231122,161000,147498770,3090,3090,3090,3090,0
20231122,160900,147498770,3090,3090,3090,3090,0
20231122,160800,147498770,3090,3090,3090,3090,0
20231122,160700,147498770,3090,3090,3090,3090,0
20231122,160600,147498770,3090,3090,3090,3090,0
20231122,160500,147498770,3090,3090,3090,3090,0
20231122,160400,147498770,3090,3090,3090,3090,0
20231122,160300,147498770,3090,3090,3090,3090,0
20231122,160200,147498770,3090,3090,3090,3090,0
20231122,160100,147498770,3090,3090,3090,3090,0
20231122,160000,147498770,3090,3090,3090,3090,0
20231122,155900,147498770,3090,3090,3090,3090,0
20231122,155800,147498770,3090,3090,3090,3090,0
20231122,155700,147498770,3090,3090,3090,3090,0
20231122,155600,147498770,3090,3090,3090,3090,0
20231122,155500,147498770,3090,3090,3090,3090,0
20231122,155400,147498770,3090,3090,3090,3090,0
20231122,155300,147498770,3090,3090,3090,3090,0
20231122,155200,147498770,3090,3090,3090,3090,0
20231122,155100,147498770,3090,3090,3090,3090,0
20231122,155000,147498770,3090,3090,3090,3090,0
20231122,154900,147498770,3090,3090,3090,3090,0
20231122,154800,147498770,3090,3090,3090,3090,0
20231122,154700,147498770,3090,3090,3090,3090,0
20231122,154600,147498770,3090,3090,3090,3090,0
20231122,154500,147498770,3090,3090,3090,3090,0
20231122,154400,147498770,3090,3090,3090,3090,1434
20231122,154300,147498770,3090,3090,3090,3090,0
20231122,154200,147498770,3090,3090,3090,3090,0
20231122,154100,147498770,3090,3090,3090,3090,0
20231122,154000,147498770,3090,3090,3090,3090,0
20231122,153900,147498770,3090,3090,3090,3090,0
20231122,153800,147498770,3090,3090,3090,3090,0
20231122,153700,147498770,3090,3090,3090,3090,0
20231122,153600,147498770,3090,3090,3090,3090,0
20231122,153500,147498770,3090,3090,3090,3090,0
20231122,153400,147498770,3090,3090,3090,3090,0
20231122,153300,147498770,3090,3090,3090,3090,0
20231122,153200,147498770,3090,3090,3090,3090,0
20231122,153100,147498770,3090,3090,3090,3090,0
20231122,153000,147498770,3090,3090,3090,3090,1434
20231122,152900,143067710,3095,3095,3095,3095,0
20231122,152800,143067710,3095,3095,3095,3095,0
20231122,152700,143067710,3095,3095,3095,3095,0
20231122,152600,143067710,3095,3095,3095,3095,0
20231122,152500,143067710,3095,3095,3095,3095,0
20231122,152400,143067710,3095,3095,3095,3095,0
20231122,152300,143067710,3095,3095,3095,3095,0
20231122,152200,143067710,3095,3095,3095,3095,0
20231122,152100,143067710,3095,3095,3095,3095,0
20231122,152000,143067710,3095,3095,3095,3095,0
20231122,151900,143067710,3095,3095,3095,3095,0
20231122,151800,143067710,3095,3095,3095,3095,0
20231122,151700,143067710,3095,3095,3095,3095,0
20231122,151600,143067710,3095,3095,3095,3095,0
20231122,151500,143067710,3095,3090,3095,3090,2430
20231122,151400,135559005,3095,3095,3095,3095,0
20231122,151300,135559005,3095,3095,3095,3095,1
20231122,151200,135555910,3090,3090,3090,3090,1
20231122,151100,135552820,3095,3090,3095,3090,495
20231122,151000,134023245,3090,3090,3090,3090,29
20231122,150900,133933635,3095,3095,3095,3095,0
20231122,150800,133933635,3095,3095,3095,3095,21
20231122,150700,133868640,3095,3095,3095,3095,68
20231122,150600,133658180,3095,3095,3095,3095,0
20231122,150500,133658180,3095,3095,3095,3095,0
20231122,150400,133658180,3095,3095,3095,3095,0
20231122,150300,133658180,3095,3090,3095,3090,18
20231122,150200,133602555,3095,3095,3095,3095,0
20231122,150100,133602555,3095,3095,3095,3095,0
20231122,150000,133602555,3095,3095,3095,3095,0
20231122,145900,133602555,3095,3095,3095,3095,0
20231122,145800,133602555,3095,3095,3095,3095,0
20231122,145700,133602555,3095,3095,3095,3095,0
20231122,145600,133602555,3095,3095,3095,3095,0
20231122,145500,133602555,3095,3095,3095,3095,0
20231122,145400,133602555,3095,3095,3095,3095,0
20231122,145300,133602555,3095,3095,3095,3095,0
20231122,145200,133602555,3095,3095,3095,3095,571
20231122,145100,131835310,3090,3090,3090,3090,0
20231122,145000,131835310,3090,3095,3095,3090,502
20231122,144900,130284120,3095,3095,3095,3095,110
20231122,144800,129943670,3095,3095,3095,3095,20
20231122,144700,129881770,3090,3090,3090,3090,0
20231122,144600,129881770,3090,3090,3090,3090,0
20231122,144500,129881770,3090,3090,3090,3090,0
20231122,144400,129881770,3090,3090,3090,3090,0
20231122,144300,129881770,3090,3090,3090,3090,0
20231122,144200,129881770,3090,3090,3090,3090,0
20231122,144100,129881770,3090,3090,3090,3090,0
20231122,144000,129881770,3090,3090,3090,3090,10
20231122,143900,129850870,3090,3090,3090,3090,10
20231122,143800,129819970,3090,3090,3090,3090,11
20231122,143700,129785980,3095,3095,3095,3095,0
20231122,143600,129785980,3095,3095,3095,3095,0
20231122,143500,129785980,3095,3095,3095,3095,0
20231122,143400,129785980,3095,3095,3095,3095,0
20231122,143300,129785980,3095,3095,3095,3095,1000
20231122,143200,126690980,3095,3095,3095,3095,0
20231122,143100,126690980,3095,3095,3095,3095,0
20231122,143000,126690980,3095,3095,3095,3095,0
20231122,142900,126690980,3095,3095,3095,3095,0
20231122,142800,126690980,3095,3095,3095,3095,0
20231122,142700,126690980,3095,3095,3095,3095,0
20231122,142600,126690980,3095,3090,3095,3090,401
20231122,142500,125451885,3095,3095,3095,3095,40
20231122,142400,125328085,3095,3095,3095,3095,0
20231122,142300,125328085,3095,3095,3095,3095,0
20231122,142200,125328085,3095,3095,3095,3095,0
20231122,142100,125328085,3095,3095,3095,3095,1
20231122,142000,125324990,3090,3090,3090,3090,0
20231122,141900,125324990,3090,3090,3090,3090,0
20231122,141800,125324990,3090,3090,3090,3090,50
20231122,141700,125170490,3095,3095,3095,3095,0
20231122,141600,125170490,3095,3095,3095,3095,40
20231122,141500,125046690,3095,3095,3095,3095,0
20231122,141400,125046690,3095,3095,3095,3095,0
20231122,141300,125046690,3095,3095,3095,3095,0
20231122,141200,125046690,3095,3095,3095,3095,84
20231122,141100,124786710,3095,3095,3095,3095,10
20231122,141000,124755760,3090,3090,3090,3090,0
20231122,140900,124755760,3090,3090,3090,3090,200
20231122,140800,124137760,3080,3080,3080,3080,0
20231122,140700,124137760,3080,3085,3085,3080,1000
20231122,140600,121053295,3090,3090,3090,3090,162
20231122,140500,120552715,3090,3090,3090,3090,0
20231122,140400,120552715,3090,3090,3090,3090,0
20231122,140300,120552715,3090,3090,3090,3090,0
20231122,140200,120552715,3090,3090,3090,3090,0
20231122,140100,120552715,3090,3090,3090,3090,0
20231122,140000,120552715,3090,3090,3090,3090,0
20231122,135900,120552715,3090,3090,3090,3090,0
20231122,135800,120552715,3090,3090,3090,3090,0
20231122,135700,120552715,3090,3090,3090,3090,0
20231122,135600,120552715,3090,3090,3090,3090,0
20231122,135500,120552715,3090,3090,3090,3090,0
20231122,135400,120552715,3090,3090,3090,3090,0
20231122,135300,120552715,3090,3090,3090,3090,20
20231122,135200,120490915,3090,3090,3090,3090,0
20231122,135100,120490915,3090,3090,3090,3090,100
20231122,135000,120181915,3095,3095,3095,3095,0
20231122,134900,120181915,3095,3095,3095,3095,0
20231122,134800,120181915,3095,3095,3095,3095,0
20231122,134700,120181915,3095,3095,3095,3095,0
20231122,134600,120181915,3095,3095,3095,3095,0
20231122,134500,120181915,3095,3095,3095,3095,250
20231122,134400,119408165,3095,3095,3095,3095,1
20231122,134300,119405070,3090,3090,3090,3090,0
20231122,134200,119405070,3090,3090,3090,3090,200
20231122,134100,118787070,3090,3090,3090,3090,1
20231122,134000,118783980,3095,3095,3095,3095,0
20231122,133900,118783980,3095,3095,3095,3095,0
20231122,133800,118783980,3095,3095,3095,3095,0
20231122,133700,118783980,3095,3095,3095,3095,0
20231122,133600,118783980,3095,3095,3095,3095,0
20231122,133500,118783980,3095,3095,3095,3095,0
20231122,133400,118783980,3095,3095,3095,3095,0
20231122,133300,118783980,3095,3095,3095,3095,0
20231122,133200,118783980,3095,3095,3095,3095,0
20231122,133100,118783980,3095,3095,3095,3095,0
20231122,133000,118783980,3095,3095,3095,3095,0
20231122,132900,118783980,3095,3095,3095,3095,0
20231122,132800,118783980,3095,3095,3095,3095,0
20231122,132700,118783980,3095,3095,3095,3095,20
20231122,132600,118722080,3095,3095,3095,3095,0
20231122,132500,118722080,3095,3095,3095,3095,1
20231122,132400,118718985,3080,3095,3095,3080,8258
20231122,132300,93276670,3095,3095,3095,3095,0
20231122,132200,93276670,3095,3095,3095,3090,1006
20231122,132100,90168105,3095,3095,3095,3095,0
20231122,132000,90168105,3095,3095,3095,3095,5
20231122,131900,90152630,3095,3095,3095,3095,12
20231122,131800,90115490,3095,3095,3095,3095,10
20231122,131700,90084540,3095,3095,3095,3095,2
20231122,131600,90078350,3095,3090,3095,3090,3
20231122,131500,90069070,3090,3090,3090,3090,1780
20231122,131400,84568870,3090,3090,3090,3090,1324
20231122,131300,80477710,3090,3090,3090,3090,0
20231122,131200,80477710,3090,3090,3090,3090,5
20231122,131100,80462260,3090,3090,3090,3090,100
20231122,131000,80153260,3090,3090,3090,3090,0
20231122,130900,80153260,3090,3090,3090,3090,0
20231122,130800,80153260,3090,3090,3090,3090,0
20231122,130700,80153260,3090,3090,3090,3090,7
20231122,130600,80131630,3090,3090,3090,3090,1
20231122,130500,80128540,3090,3090,3090,3090,0
20231122,130400,80128540,3090,3090,3090,3090,700
20231122,130300,77965540,3090,3090,3090,3090,0
20231122,130200,77965540,3090,3090,3090,3090,0
20231122,130100,77965540,3090,3090,3090,3090,0
20231122,130000,77965540,3090,3090,3090,3090,0
20231122,125900,77965540,3090,3090,3090,3090,0
20231122,125800,77965540,3090,3090,3090,3090,0
20231122,125700,77965540,3090,3090,3090,3090,0
20231122,125600,77965540,3090,3090,3090,3090,0
20231122,125500,77965540,3090,3090,3090,3090,0
20231122,125400,77965540,3090,3090,3090,3090,2
20231122,125300,77959360,3090,3090,3090,3090,0
20231122,125200,77959360,3090,3090,3090,3090,0
20231122,125100,77959360,3090,3090,3090,3090,10
20231122,125000,77928460,3090,3090,3090,3090,10
20231122,124900,77897560,3090,3090,3090,3090,5
20231122,124800,77882110,3090,3090,3090,3090,48
20231122,124700,77733790,3090,3090,3090,3090,10000
20231122,124600,46833790,3090,3090,3090,3090,0
20231122,124500,46833790,3090,3090,3090,3090,0
20231122,124400,46833790,3090,3090,3090,3090,0
20231122,124300,46833790,3090,3090,3090,3090,0
20231122,124200,46833790,3090,3090,3090,3090,0
20231122,124100,46833790,3090,3090,3090,3090,0
20231122,124000,46833790,3090,3090,3090,3090,0
20231122,123900,46833790,3090,3090,3090,3090,0
20231122,123800,46833790,3090,3090,3090,3090,0
20231122,123700,46833790,3090,3090,3090,3090,0
20231122,123600,46833790,3090,3090,3090,3090,0
20231122,123500,46833790,3090,3090,3090,3090,0
20231122,123400,46833790,3090,3090,3090,3090,691
20231122,123300,44698600,3090,3090,3090,3090,69
20231122,123200,44485390,3090,3090,3090,3090,0
20231122,123100,44485390,3090,3090,3090,3090,0
20231122,123000,44485390,3090,3090,3090,3090,0
20231122,122900,44485390,3090,3090,3090,3090,0
20231122,122800,44485390,3090,3090,3090,3090,1
20231122,122700,44482300,3085,3085,3085,3085,0
20231122,122600,44482300,3085,3085,3085,3085,560
20231122,122500,42754700,3085,3085,3085,3085,0
20231122,122400,42754700,3085,3085,3085,3085,0
20231122,122300,42754700,3085,3085,3085,3085,0
20231122,122200,42754700,3085,3085,3085,3085,0
20231122,122100,42754700,3085,3085,3085,3085,0
20231122,122000,42754700,3085,3085,3085,3085,0
20231122,121900,42754700,3085,3085,3085,3085,0
20231122,121800,42754700,3085,3085,3085,3085,0
20231122,121700,42754700,3085,3085,3085,3085,0
20231122,121600,42754700,3085,3085,3085,3085,0
20231122,121500,42754700,3085,3085,3085,3085,40
20231122,121400,42631300,3085,3085,3085,3085,0
20231122,121300,42631300,3085,3085,3085,3085,0
20231122,121200,42631300,3085,3085,3085,3085,0
20231122,121100,42631300,3085,3085,3085,3085,0
20231122,121000,42631300,3085,3080,3085,3080,222
20231122,120900,41947535,3080,3080,3080,3080,0
20231122,120800,41947535,3080,3080,3080,3080,0
20231122,120700,41947535,3080,3080,3080,3080,0
20231122,120600,41947535,3080,3080,3080,3080,0
20231122,120500,41947535,3080,3080,3080,3080,0
20231122,120400,41947535,3080,3080,3080,3080,0
20231122,120300,41947535,3080,3080,3080,3080,0
20231122,120200,41947535,3080,3080,3080,3080,0
20231122,120100,41947535,3080,3080,3080,3080,0
20231122,120000,41947535,3080,3080,3080,3080,322
20231122,115900,40955775,3085,3085,3085,3085,0
20231122,115800,40955775,3085,3085,3085,3085,0
20231122,115700,40955775,3085,3085,3085,3085,0
20231122,115600,40955775,3085,3090,3090,3085,310
20231122,115500,39997925,3090,3090,3090,3090,0
20231122,115400,39997925,3090,3090,3090,3090,0
20231122,115300,39997925,3090,3090,3090,3090,0
20231122,115200,39997925,3090,3090,3090,3090,0
20231122,115100,39997925,3090,3090,3090,3090,1
20231122,115000,39994835,3080,3080,3080,3080,0
20231122,114900,39994835,3080,3080,3080,3080,0
20231122,114800,39994835,3080,3080,3080,3080,0
20231122,114700,39994835,3080,3080,3080,3080,0
20231122,114600,39994835,3080,3080,3080,3080,0
20231122,114500,39994835,3080,3080,3080,3080,3
20231122,114400,39985595,3090,3090,3090,3090,200
20231122,114300,39367595,3090,3090,3090,3090,0
20231122,114200,39367595,3090,3090,3090,3090,50
20231122,114100,39213095,3090,3090,3090,3090,0
20231122,114000,39213095,3090,3090,3090,3090,0
20231122,113900,39213095,3090,3090,3090,3090,0
20231122,113800,39213095,3090,3090,3090,3090,10
20231122,113700,39182195,3090,3090,3090,3090,0
20231122,113600,39182195,3090,3090,3090,3090,0
20231122,113500,39182195,3090,3090,3090,3090,0
20231122,113400,39182195,3090,3085,3090,3085,29
20231122,113300,39092660,3085,3085,3085,3085,17
20231122,113200,39040215,3090,3090,3090,3090,0
20231122,113100,39040215,3090,3090,3090,3090,0
20231122,113000,39040215,3090,3090,3090,3090,0
20231122,112900,39040215,3090,3090,3090,3090,0
20231122,112800,39040215,3090,3090,3090,3090,0
20231122,112700,39040215,3090,3090,3090,3090,0
20231122,112600,39040215,3090,3090,3090,3090,0
20231122,112500,39040215,3090,3090,3090,3090,0
20231122,112400,39040215,3090,3090,3090,3090,0
20231122,112300,39040215,3090,3090,3090,3090,0
20231122,112200,39040215,3090,3090,3090,3090,0
20231122,112100,39040215,3090,3090,3090,3090,0
20231122,112000,39040215,3090,3090,3090,3090,0
20231122,111900,39040215,3090,3090,3090,3090,1
20231122,111800,39037125,3090,3090,3090,3090,0
20231122,111700,39037125,3090,3090,3090,3090,0
20231122,111600,39037125,3090,3090,3090,3090,0
20231122,111500,39037125,3090,3090,3090,3090,0
20231122,111400,39037125,3090,3090,3090,3090,0
20231122,111300,39037125,3090,3090,3090,3090,0
20231122,111200,39037125,3090,3090,3090,3090,0
20231122,111100,39037125,3090,3090,3090,3090,0
20231122,111000,39037125,3090,3090,3090,3090,11
20231122,110900,39003135,3090,3080,3090,3080,1719
20231122,110800,33708365,3080,3080,3080,3080,0
20231122,110700,33708365,3080,3080,3080,3080,495
20231122,110600,32183765,3080,3080,3080,3080,300
20231122,110500,31259765,3080,3080,3080,3080,0
20231122,110400,31259765,3080,3080,3080,3080,0
20231122,110300,31259765,3080,3080,3080,3080,60
20231122,110200,31074965,3080,3080,3080,3080,0
20231122,110100,31074965,3080,3080,3080,3080,0
20231122,110000,31074965,3080,3080,3080,3080,40
20231122,105900,30951765,3080,3080,3080,3080,0
20231122,105800,30951765,3080,3080,3080,3080,0
20231122,105700,30951765,3080,3080,3080,3080,0
20231122,105600,30951765,3080,3080,3080,3080,0
20231122,105500,30951765,3080,3080,3080,3080,1
20231122,105400,30948685,3080,3080,3080,3080,0
20231122,105300,30948685,3080,3080,3080,3080,0
20231122,105200,30948685,3080,3080,3080,3080,0
20231122,105100,30948685,3080,3080,3080,3080,1
20231122,105000,30945605,3085,3085,3085,3085,500
20231122,104900,29403105,3085,3085,3085,3085,0
20231122,104800,29403105,3085,3085,3085,3085,0
20231122,104700,29403105,3085,3085,3085,3085,0
20231122,104600,29403105,3085,3085,3085,3085,0
20231122,104500,29403105,3085,3085,3085,3085,1054
20231122,104400,26151515,3085,3085,3085,3085,0
20231122,104300,26151515,3085,3085,3085,3085,0
20231122,104200,26151515,3085,3085,3085,3085,0
20231122,104100,26151515,3085,3085,3085,3085,0
20231122,104000,26151515,3085,3085,3085,3085,0
20231122,103900,26151515,3085,3085,3085,3085,2
20231122,103800,26145345,3085,3085,3085,3085,0
20231122,103700,26145345,3085,3085,3085,3085,12
20231122,103600,26108325,3085,3085,3085,3085,0
20231122,103500,26108325,3085,3085,3085,3085,0
20231122,103400,26108325,3085,3085,3085,3085,0
20231122,103300,26108325,3085,3085,3085,3085,0
20231122,103200,26108325,3085,3085,3085,3085,0
20231122,103100,26108325,3085,3085,3085,3085,234
20231122,103000,25386435,3085,3085,3085,3085,0
20231122,102900,25386435,3085,3085,3085,3085,0
20231122,102800,25386435,3085,3085,3085,3085,0
20231122,102700,25386435,3085,3085,3085,3085,0
20231122,102600,25386435,3085,3080,3085,3080,241
20231122,102500,24644150,3085,3085,3085,3085,0
20231122,102400,24644150,3085,3085,3085,3085,0
20231122,102300,24644150,3085,3085,3085,3085,0
20231122,102200,24644150,3085,3085,3085,3085,0
20231122,102100,24644150,3085,3085,3085,3085,0
20231122,102000,24644150,3085,3085,3085,3085,0
20231122,101900,24644150,3085,3085,3085,3085,16
20231122,101800,24594790,3080,3080,3080,3080,0
20231122,101700,24594790,3080,3080,3080,3080,0
20231122,101600,24594790,3080,3080,3080,3080,0
20231122,101500,24594790,3080,3080,3080,3080,0
20231122,101400,24594790,3080,3080,3080,3080,0
20231122,101300,24594790,3080,3080,3080,3080,0
20231122,101200,24594790,3080,3080,3080,3080,0
20231122,101100,24594790,3080,3085,3085,3080,100
20231122,101000,24286775,3075,3075,3075,3075,0
20231122,100900,24286775,3075,3085,3085,3075,26
20231122,100800,24206655,3080,3080,3080,3080,0
20231122,100700,24206655,3080,3080,3080,3080,3
20231122,100600,24197415,3085,3085,3085,3085,2
20231122,100500,24191245,3080,3080,3080,3080,55
20231122,100400,24021845,3080,3080,3080,3080,0
20231122,100300,24021845,3080,3080,3080,3080,0
20231122,100200,24021845,3080,3080,3080,3080,3
20231122,100100,24012605,3075,3075,3075,3075,0
20231122,100000,24012605,3075,3075,3075,3075,0
20231122,095900,24012605,3075,3075,3075,3075,0
20231122,095800,24012605,3075,3075,3075,3075,0
20231122,095700,24012605,3075,3075,3075,3075,100
20231122,095600,23705105,3080,3080,3080,3080,5
20231122,095500,23689705,3080,3080,3080,3080,32
20231122,095400,23591145,3080,3080,3080,3080,32
20231122,095300,23492585,3080,3080,3080,3080,0
20231122,095200,23492585,3080,3080,3080,3080,13
20231122,095100,23452545,3080,3080,3080,3080,0
20231122,095000,23452545,3080,3080,3080,3080,0
20231122,094900,23452545,3080,3080,3080,3080,0
20231122,094800,23452545,3080,3080,3080,3080,0
20231122,094700,23452545,3080,3080,3080,3080,0
20231122,094600,23452545,3080,3080,3080,3080,0
20231122,094500,23452545,3080,3080,3080,3080,30
20231122,094400,23360145,3080,3080,3080,3080,1166
20231122,094300,19768865,3085,3085,3085,3085,0
20231122,094200,19768865,3085,3090,3090,3080,2978
20231122,094100,10596350,3090,3090,3090,3090,100
20231122,094000,10287350,3090,3090,3090,3090,0
20231122,093900,10287350,3090,3090,3090,3090,0
20231122,093800,10287350,3090,3090,3090,3090,0
20231122,093700,10287350,3090,3090,3090,3090,1
20231122,093600,10284260,3080,3080,3080,3080,0
20231122,093500,10284260,3080,3080,3080,3080,20
20231122,093400,10222660,3085,3085,3085,3085,384
20231122,093300,9038020,3090,3090,3090,3090,100
20231122,093200,8729020,3090,3090,3090,3085,314
20231122,093100,7759770,3090,3090,3090,3090,2
20231122,093000,7753590,3085,3085,3085,3085,19
20231122,092900,7694975,3090,3090,3090,3090,0
20231122,092800,7694975,3090,3090,3090,3090,2
20231122,092700,7688795,3085,3085,3085,3085,0
20231122,092600,7688795,3085,3085,3085,3085,50
20231122,092500,7534545,3085,3085,3085,3085,2
20231122,092400,7528375,3085,3085,3085,3085,9
20231122,092300,7500610,3090,3090,3090,3090,401
20231122,092200,6261520,3085,3085,3085,3085,19
20231122,092100,6202905,3085,3085,3085,3085,33
20231122,092000,6101100,3085,3085,3085,3085,10
20231122,091900,6070250,3090,3090,3090,3090,326
20231122,091800,5062910,3085,3085,3085,3085,310
20231122,091700,4106560,3090,3090,3090,3090,50
20231122,091600,3952060,3090,3090,3090,3090,125
20231122,091500,3565810,3085,3085,3085,3085,1
20231122,091400,3562725,3085,3085,3085,3085,0
20231122,091300,3562725,3085,3085,3085,3085,6
20231122,091200,3544215,3090,3090,3090,3090,105
20231122,091100,3219765,3090,3090,3090,3090,0
20231122,091000,3219765,3090,3090,3090,3090,0
20231122,090900,3219765,3090,3090,3090,3090,3
20231122,090800,3210495,3090,3090,3090,3085,284
20231122,090700,2333555,3085,3085,3085,3085,0
20231122,090600,2333555,3085,3085,3085,3085,12
20231122,090500,2296535,3085,3085,3085,3085,6
20231122,090400,2278025,3085,3085,3085,3085,300
20231122,090300,1352525,3080,3080,3080,3080,0
20231122,090200,1352525,3080,3080,3080,3080,8
20231122,090100,1327885,3080,3080,3080,3080,0
20231122,090000,1327885,3080,3090,3090,3080,430