KissMeData/007820/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,184900,111140650,5410,5410,5410,5410,192
20231116,184800,111140650,5410,5410,5410,5410,0
20231116,184700,111140650,5410,5410,5410,5410,0
20231116,184600,111140650,5410,5410,5410,5410,0
20231116,184500,111140650,5410,5410,5410,5410,0
20231116,184400,111140650,5410,5410,5410,5410,0
20231116,184300,111140650,5410,5410,5410,5410,0
20231116,184200,111140650,5410,5410,5410,5410,0
20231116,184100,111140650,5410,5410,5410,5410,0
20231116,184000,111140650,5410,5410,5410,5410,0
20231116,183900,111140650,5410,5410,5410,5410,0
20231116,183800,111140650,5410,5410,5410,5410,0
20231116,183700,111140650,5410,5410,5410,5410,0
20231116,183600,111140650,5410,5410,5410,5410,0
20231116,183500,111140650,5410,5410,5410,5410,0
20231116,183400,111140650,5410,5410,5410,5410,0
20231116,183300,111140650,5410,5410,5410,5410,0
20231116,183200,111140650,5410,5410,5410,5410,0
20231116,183100,111140650,5410,5410,5410,5410,0
20231116,183000,111140650,5410,5410,5410,5410,0
20231116,182900,111140650,5410,5410,5410,5410,0
20231116,182800,111140650,5410,5410,5410,5410,0
20231116,182700,111140650,5410,5410,5410,5410,0
20231116,182600,111140650,5410,5410,5410,5410,0
20231116,182500,111140650,5410,5410,5410,5410,0
20231116,182400,111140650,5410,5410,5410,5410,0
20231116,182300,111140650,5410,5410,5410,5410,0
20231116,182200,111140650,5410,5410,5410,5410,0
20231116,182100,111140650,5410,5410,5410,5410,0
20231116,182000,111140650,5410,5410,5410,5410,0
20231116,181900,111140650,5410,5410,5410,5410,192
20231116,181800,111140650,5410,5410,5410,5410,0
20231116,181700,111140650,5410,5410,5410,5410,0
20231116,181600,111140650,5410,5410,5410,5410,0
20231116,181500,111140650,5410,5410,5410,5410,0
20231116,181400,111140650,5410,5410,5410,5410,0
20231116,181300,111140650,5410,5410,5410,5410,0
20231116,181200,111140650,5410,5410,5410,5410,0
20231116,181100,111140650,5410,5410,5410,5410,0
20231116,181000,111140650,5410,5410,5410,5410,0
20231116,180900,111140650,5410,5410,5410,5410,0
20231116,180800,111140650,5410,5410,5410,5410,0
20231116,180700,111140650,5410,5410,5410,5410,0
20231116,180600,111140650,5410,5410,5410,5410,0
20231116,180500,111140650,5410,5410,5410,5410,0
20231116,180400,111140650,5410,5410,5410,5410,0
20231116,180300,111140650,5410,5410,5410,5410,0
20231116,180200,111140650,5410,5410,5410,5410,0
20231116,180100,111140650,5410,5410,5410,5410,0
20231116,180000,111140650,5410,5410,5410,5410,0
20231116,175900,111140650,5410,5410,5410,5410,0
20231116,175800,111140650,5410,5410,5410,5410,0
20231116,175700,111140650,5410,5410,5410,5410,0
20231116,175600,111140650,5410,5410,5410,5410,0
20231116,175500,111140650,5410,5410,5410,5410,0
20231116,175400,111140650,5410,5410,5410,5410,0
20231116,175300,111140650,5410,5410,5410,5410,0
20231116,175200,111140650,5410,5410,5410,5410,0
20231116,175100,111140650,5410,5410,5410,5410,0
20231116,175000,111140650,5410,5410,5410,5410,0
20231116,174900,111140650,5410,5410,5410,5410,192
20231116,174800,111140650,5410,5410,5410,5410,0
20231116,174700,111140650,5410,5410,5410,5410,0
20231116,174600,111140650,5410,5410,5410,5410,0
20231116,174500,111140650,5410,5410,5410,5410,0
20231116,174400,111140650,5410,5410,5410,5410,0
20231116,174300,111140650,5410,5410,5410,5410,0
20231116,174200,111140650,5410,5410,5410,5410,0
20231116,174100,111140650,5410,5410,5410,5410,0
20231116,174000,111140650,5410,5410,5410,5410,0
20231116,173900,111140650,5410,5410,5410,5410,0
20231116,173800,111140650,5410,5410,5410,5410,0
20231116,173700,111140650,5410,5410,5410,5410,0
20231116,173600,111140650,5410,5410,5410,5410,0
20231116,173500,111140650,5410,5410,5410,5410,0
20231116,173400,111140650,5410,5410,5410,5410,0
20231116,173300,111140650,5410,5410,5410,5410,0
20231116,173200,111140650,5410,5410,5410,5410,0
20231116,173100,111140650,5410,5410,5410,5410,0
20231116,173000,111140650,5410,5410,5410,5410,0
20231116,172900,111140650,5410,5410,5410,5410,0
20231116,172800,111140650,5410,5410,5410,5410,0
20231116,172700,111140650,5410,5410,5410,5410,0
20231116,172600,111140650,5410,5410,5410,5410,0
20231116,172500,111140650,5410,5410,5410,5410,0
20231116,172400,111140650,5410,5410,5410,5410,0
20231116,172300,111140650,5410,5410,5410,5410,0
20231116,172200,111140650,5410,5410,5410,5410,0
20231116,172100,111140650,5410,5410,5410,5410,0
20231116,172000,111140650,5410,5410,5410,5410,0
20231116,171900,111140650,5410,5410,5410,5410,192
20231116,171800,111140650,5410,5410,5410,5410,0
20231116,171700,111140650,5410,5410,5410,5410,0
20231116,171600,111140650,5410,5410,5410,5410,0
20231116,171500,111140650,5410,5410,5410,5410,0
20231116,171400,111140650,5410,5410,5410,5410,0
20231116,171300,111140650,5410,5410,5410,5410,0
20231116,171200,111140650,5410,5410,5410,5410,0
20231116,171100,111140650,5410,5410,5410,5410,0
20231116,171000,111140650,5410,5410,5410,5410,0
20231116,170900,111140650,5410,5410,5410,5410,0
20231116,170800,111140650,5410,5410,5410,5410,0
20231116,170700,111140650,5410,5410,5410,5410,0
20231116,170600,111140650,5410,5410,5410,5410,0
20231116,170500,111140650,5410,5410,5410,5410,0
20231116,170400,111140650,5410,5410,5410,5410,0
20231116,170300,111140650,5410,5410,5410,5410,0
20231116,170200,111140650,5410,5410,5410,5410,0
20231116,170100,111140650,5410,5410,5410,5410,0
20231116,170000,111140650,5410,5410,5410,5410,0
20231116,165900,111140650,5410,5410,5410,5410,0
20231116,165800,111140650,5410,5410,5410,5410,0
20231116,165700,111140650,5410,5410,5410,5410,0
20231116,165600,111140650,5410,5410,5410,5410,0
20231116,165500,111140650,5410,5410,5410,5410,0
20231116,165400,111140650,5410,5410,5410,5410,0
20231116,165300,111140650,5410,5410,5410,5410,0
20231116,165200,111140650,5410,5410,5410,5410,0
20231116,165100,111140650,5410,5410,5410,5410,0
20231116,165000,111140650,5410,5410,5410,5410,0
20231116,164900,111140650,5410,5410,5410,5410,192
20231116,164800,111140650,5410,5410,5410,5410,0
20231116,164700,111140650,5410,5410,5410,5410,0
20231116,164600,111140650,5410,5410,5410,5410,0
20231116,164500,111140650,5410,5410,5410,5410,0
20231116,164400,111140650,5410,5410,5410,5410,0
20231116,164300,111140650,5410,5410,5410,5410,0
20231116,164200,111140650,5410,5410,5410,5410,0
20231116,164100,111140650,5410,5410,5410,5410,0
20231116,164000,111140650,5410,5410,5410,5410,0
20231116,163900,111140650,5410,5410,5410,5410,0
20231116,163800,111140650,5410,5410,5410,5410,0
20231116,163700,111140650,5410,5410,5410,5410,0
20231116,163600,111140650,5410,5410,5410,5410,0
20231116,163500,111140650,5410,5410,5410,5410,0
20231116,163400,111140650,5410,5410,5410,5410,0
20231116,163300,111140650,5410,5410,5410,5410,0
20231116,163200,111140650,5410,5410,5410,5410,0
20231116,163100,111140650,5410,5410,5410,5410,0
20231116,163000,111140650,5410,5410,5410,5410,192
20231116,162900,110101930,5400,5400,5400,5400,0
20231116,162800,110101930,5400,5400,5400,5400,0
20231116,162700,110101930,5400,5400,5400,5400,0
20231116,162600,110101930,5400,5400,5400,5400,0
20231116,162500,110101930,5400,5400,5400,5400,0
20231116,162400,110101930,5400,5400,5400,5400,0
20231116,162300,110101930,5400,5400,5400,5400,0
20231116,162200,110101930,5400,5400,5400,5400,0
20231116,162100,110101930,5400,5400,5400,5400,0
20231116,162000,110101930,5400,5400,5400,5400,0
20231116,161900,110101930,5400,5380,5400,5380,31
20231116,161800,109934790,5380,5380,5380,5380,14
20231116,161700,109859470,5380,5380,5380,5380,0
20231116,161600,109859470,5380,5390,5390,5380,12
20231116,161500,109794900,5400,5400,5400,5400,20
20231116,161400,109686900,5400,5400,5400,5400,12
20231116,161300,109622100,5410,5410,5410,5410,0
20231116,161200,109622100,5410,5410,5410,5410,0
20231116,161100,109622100,5410,5410,5410,5410,0
20231116,161000,109622100,5410,5410,5410,5410,1
20231116,160900,109616690,5410,5400,5410,5400,40
20231116,160800,109400640,5400,5400,5400,5400,0
20231116,160700,109400640,5400,5400,5400,5400,1
20231116,160600,109395240,5410,5400,5410,5400,557
20231116,160500,106382000,5380,5380,5380,5380,0
20231116,160400,106382000,5380,5390,5390,5380,300
20231116,160300,104767990,5410,5410,5410,5410,0
20231116,160200,104767990,5410,5400,5410,5400,100
20231116,160100,104227780,5400,5400,5400,5400,0
20231116,160000,104227780,5400,5410,5410,5400,2
20231116,155900,104216970,5410,5410,5410,5410,0
20231116,155800,104216970,5410,5410,5410,5410,0
20231116,155700,104216970,5410,5410,5410,5410,0
20231116,155600,104216970,5410,5410,5410,5410,0
20231116,155500,104216970,5410,5410,5410,5410,0
20231116,155400,104216970,5410,5410,5410,5410,0
20231116,155300,104216970,5410,5410,5410,5410,0
20231116,155200,104216970,5410,5410,5410,5410,0
20231116,155100,104216970,5410,5410,5410,5410,0
20231116,155000,104216970,5410,5410,5410,5410,1
20231116,154900,104211560,5410,5410,5410,5410,0
20231116,154800,104211560,5410,5410,5410,5410,0
20231116,154700,104211560,5410,5410,5410,5410,0
20231116,154600,104211560,5410,5410,5410,5410,0
20231116,154500,104211560,5410,5410,5410,5410,0
20231116,154400,104211560,5410,5410,5410,5410,0
20231116,154300,104211560,5410,5410,5410,5410,0
20231116,154200,104211560,5410,5410,5410,5410,0
20231116,154100,104211560,5410,5410,5410,5410,0
20231116,154000,104211560,5410,5410,5410,5410,0
20231116,153900,104211560,5410,5410,5410,5410,0
20231116,153800,104211560,5410,5400,5410,5400,21
20231116,153700,104098030,5410,5410,5410,5400,15
20231116,153600,104016910,5400,5400,5400,5400,4
20231116,153500,103995310,5410,5410,5410,5410,0
20231116,153400,103995310,5410,5410,5410,5410,0
20231116,153300,103995310,5410,5410,5410,5410,0
20231116,153200,103995310,5410,5390,5410,5390,150
20231116,153100,103185520,5390,5390,5390,5390,0
20231116,153000,103185520,5390,5390,5390,5390,0
20231116,152900,103185520,5390,5390,5390,5390,100
20231116,152800,102646520,5390,5390,5390,5390,10
20231116,152700,102592620,5380,5380,5380,5380,0
20231116,152600,102592620,5380,5380,5380,5380,0
20231116,152500,102592620,5380,5380,5380,5380,148
20231116,152400,101796380,5370,5370,5370,5370,439
20231116,152300,99438950,5370,5370,5370,5370,0
20231116,152200,99438950,5370,5370,5370,5370,31
20231116,152100,99272480,5370,5370,5370,5370,0
20231116,152000,99272480,5370,5370,5370,5370,0
20231116,151900,99272480,5370,5370,5370,5370,0
20231116,151800,99272480,5370,5370,5370,5370,0
20231116,151700,99272480,5370,5370,5370,5370,0
20231116,151600,99272480,5370,5360,5370,5360,531
20231116,151500,96426310,5350,5350,5350,5350,0
20231116,151400,96426310,5350,5350,5350,5350,1
20231116,151300,96420960,5350,5350,5350,5350,0
20231116,151200,96420960,5350,5350,5350,5350,0
20231116,151100,96420960,5350,5350,5350,5350,0
20231116,151000,96420960,5350,5350,5350,5350,0
20231116,150900,96420960,5350,5350,5350,5350,0
20231116,150800,96420960,5350,5350,5350,5350,5
20231116,150700,96394210,5350,5350,5350,5350,481
20231116,150600,93820860,5350,5350,5350,5350,15
20231116,150500,93740610,5360,5360,5360,5360,0
20231116,150400,93740610,5360,5360,5360,5360,0
20231116,150300,93740610,5360,5360,5360,5360,0
20231116,150200,93740610,5360,5360,5360,5360,0
20231116,150100,93740610,5360,5360,5360,5360,0
20231116,150000,93740610,5360,5360,5360,5360,0
20231116,145900,93740610,5360,5360,5360,5360,0
20231116,145800,93740610,5360,5360,5360,5360,0
20231116,145700,93740610,5360,5360,5360,5360,0
20231116,145600,93740610,5360,5360,5360,5360,0
20231116,145500,93740610,5360,5360,5360,5360,12
20231116,145400,93676290,5360,5360,5360,5360,1
20231116,145300,93670930,5360,5360,5360,5360,0
20231116,145200,93670930,5360,5360,5360,5360,0
20231116,145100,93670930,5360,5360,5360,5360,0
20231116,145000,93670930,5360,5360,5360,5360,0
20231116,144900,93670930,5360,5360,5360,5360,0
20231116,144800,93670930,5360,5360,5360,5360,0
20231116,144700,93670930,5360,5340,5360,5340,100
20231116,144600,93135930,5360,5360,5360,5360,6
20231116,144500,93103770,5350,5340,5350,5340,341
20231116,144400,91279440,5340,5340,5340,5340,5
20231116,144300,91252740,5340,5340,5340,5340,0
20231116,144200,91252740,5340,5340,5340,5340,7
20231116,144100,91215360,5340,5340,5340,5340,5
20231116,144000,91188660,5340,5340,5340,5340,5
20231116,143900,91161960,5340,5350,5350,5340,12
20231116,143800,91097780,5340,5340,5340,5340,5
20231116,143700,91071080,5340,5340,5340,5340,5
20231116,143600,91044380,5340,5340,5340,5340,5
20231116,143500,91017680,5350,5350,5350,5350,0
20231116,143400,91017680,5350,5350,5350,5350,0
20231116,143300,91017680,5350,5350,5350,5350,1
20231116,143200,91012330,5350,5350,5350,5350,0
20231116,143100,91012330,5350,5350,5350,5350,0
20231116,143000,91012330,5350,5350,5350,5350,0
20231116,142900,91012330,5350,5350,5350,5350,0
20231116,142800,91012330,5350,5350,5350,5350,0
20231116,142700,91012330,5350,5350,5350,5350,0
20231116,142600,91012330,5350,5350,5350,5350,0
20231116,142500,91012330,5350,5350,5350,5350,0
20231116,142400,91012330,5350,5350,5350,5350,0
20231116,142300,91012330,5350,5350,5350,5350,0
20231116,142200,91012330,5350,5350,5350,5350,0
20231116,142100,91012330,5350,5350,5350,5350,0
20231116,142000,91012330,5350,5350,5350,5350,0
20231116,141900,91012330,5350,5350,5350,5350,0
20231116,141800,91012330,5350,5350,5350,5350,0
20231116,141700,91012330,5350,5350,5350,5350,0
20231116,141600,91012330,5350,5350,5350,5350,0
20231116,141500,91012330,5350,5350,5350,5350,0
20231116,141400,91012330,5350,5350,5350,5350,1
20231116,141300,91006980,5340,5340,5340,5340,0
20231116,141200,91006980,5340,5340,5340,5340,0
20231116,141100,91006980,5340,5340,5340,5340,2
20231116,141000,90996300,5330,5340,5340,5330,159
20231116,140900,90148610,5350,5350,5350,5350,30
20231116,140800,89988110,5340,5340,5340,5340,0
20231116,140700,89988110,5340,5340,5340,5340,0
20231116,140600,89988110,5340,5340,5340,5340,0
20231116,140500,89988110,5340,5340,5340,5340,0
20231116,140400,89988110,5340,5340,5340,5340,0
20231116,140300,89988110,5340,5340,5340,5340,0
20231116,140200,89988110,5340,5340,5340,5340,0
20231116,140100,89988110,5340,5340,5340,5340,0
20231116,140000,89988110,5340,5340,5340,5340,37
20231116,135900,89790530,5350,5350,5350,5350,0
20231116,135800,89790530,5350,5350,5350,5350,1
20231116,135700,89785180,5330,5330,5330,5330,0
20231116,135600,89785180,5330,5330,5330,5330,0
20231116,135500,89785180,5330,5330,5330,5330,0
20231116,135400,89785180,5330,5330,5330,5330,0
20231116,135300,89785180,5330,5330,5330,5330,0
20231116,135200,89785180,5330,5330,5330,5330,3
20231116,135100,89769190,5330,5330,5330,5330,0
20231116,135000,89769190,5330,5330,5330,5330,0
20231116,134900,89769190,5330,5330,5330,5330,187
20231116,134800,88772480,5340,5340,5340,5340,0
20231116,134700,88772480,5340,5340,5340,5340,57
20231116,134600,88468100,5340,5340,5340,5340,0
20231116,134500,88468100,5340,5340,5340,5340,0
20231116,134400,88468100,5340,5340,5340,5340,0
20231116,134300,88468100,5340,5340,5340,5340,0
20231116,134200,88468100,5340,5340,5340,5340,0
20231116,134100,88468100,5340,5340,5340,5340,0
20231116,134000,88468100,5340,5340,5340,5340,0
20231116,133900,88468100,5340,5340,5340,5340,0
20231116,133800,88468100,5340,5340,5340,5340,0
20231116,133700,88468100,5340,5340,5340,5330,130
20231116,133600,87774390,5340,5340,5340,5340,0
20231116,133500,87774390,5340,5340,5340,5340,0
20231116,133400,87774390,5340,5340,5340,5340,2
20231116,133300,87763710,5340,5340,5340,5340,0
20231116,133200,87763710,5340,5340,5340,5340,0
20231116,133100,87763710,5340,5340,5340,5340,0
20231116,133000,87763710,5340,5340,5340,5340,0
20231116,132900,87763710,5340,5340,5340,5340,0
20231116,132800,87763710,5340,5340,5340,5340,0
20231116,132700,87763710,5340,5340,5340,5340,0
20231116,132600,87763710,5340,5340,5340,5340,0
20231116,132500,87763710,5340,5340,5340,5340,0
20231116,132400,87763710,5340,5340,5340,5340,0
20231116,132300,87763710,5340,5340,5340,5340,0
20231116,132200,87763710,5340,5340,5340,5340,0
20231116,132100,87763710,5340,5340,5340,5340,0
20231116,132000,87763710,5340,5340,5340,5340,0
20231116,131900,87763710,5340,5350,5350,5340,189
20231116,131800,86752650,5350,5350,5350,5350,0
20231116,131700,86752650,5350,5350,5350,5350,0
20231116,131600,86752650,5350,5350,5350,5350,0
20231116,131500,86752650,5350,5350,5350,5350,0
20231116,131400,86752650,5350,5350,5350,5350,0
20231116,131300,86752650,5350,5350,5350,5350,0
20231116,131200,86752650,5350,5350,5350,5350,0
20231116,131100,86752650,5350,5350,5350,5350,0
20231116,131000,86752650,5350,5340,5350,5340,6
20231116,130900,86720590,5330,5330,5330,5330,0
20231116,130800,86720590,5330,5330,5330,5330,0
20231116,130700,86720590,5330,5330,5330,5330,0
20231116,130600,86720590,5330,5330,5330,5330,0
20231116,130500,86720590,5330,5330,5330,5330,91
20231116,130400,86235560,5330,5330,5330,5330,0
20231116,130300,86235560,5330,5330,5330,5330,0
20231116,130200,86235560,5330,5330,5330,5330,0
20231116,130100,86235560,5330,5330,5330,5330,0
20231116,130000,86235560,5330,5330,5330,5330,0
20231116,125900,86235560,5330,5330,5330,5330,0
20231116,125800,86235560,5330,5330,5330,5330,0
20231116,125700,86235560,5330,5330,5330,5330,0
20231116,125600,86235560,5330,5330,5330,5330,16
20231116,125500,86150280,5320,5320,5320,5320,0
20231116,125400,86150280,5320,5320,5320,5320,0
20231116,125300,86150280,5320,5320,5320,5320,1159
20231116,125200,79984400,5320,5320,5320,5320,10
20231116,125100,79931200,5320,5320,5320,5320,4
20231116,125000,79909920,5320,5320,5320,5320,0
20231116,124900,79909920,5320,5320,5320,5320,0
20231116,124800,79909920,5320,5320,5320,5320,2
20231116,124700,79899280,5310,5310,5310,5310,966
20231116,124600,74769820,5320,5320,5320,5320,36
20231116,124500,74578300,5330,5340,5340,5330,34
20231116,124400,74397070,5340,5340,5340,5340,0
20231116,124300,74397070,5340,5340,5350,5340,32
20231116,124200,74226010,5340,5340,5340,5340,2
20231116,124100,74215330,5340,5340,5340,5340,0
20231116,124000,74215330,5340,5340,5340,5340,0
20231116,123900,74215330,5340,5340,5340,5340,2
20231116,123800,74204650,5340,5340,5340,5340,12
20231116,123700,74140570,5340,5340,5340,5340,0
20231116,123600,74140570,5340,5340,5340,5340,0
20231116,123500,74140570,5340,5340,5340,5340,0
20231116,123400,74140570,5340,5340,5340,5340,0
20231116,123300,74140570,5340,5340,5340,5340,0
20231116,123200,74140570,5340,5340,5340,5340,0
20231116,123100,74140570,5340,5340,5340,5340,140
20231116,123000,73392970,5340,5340,5340,5340,0
20231116,122900,73392970,5340,5340,5340,5340,0
20231116,122800,73392970,5340,5340,5340,5340,0
20231116,122700,73392970,5340,5330,5340,5330,150
20231116,122600,72592040,5320,5320,5320,5320,783
20231116,122500,68426480,5300,5300,5300,5300,0
20231116,122400,68426480,5300,5300,5300,5300,0
20231116,122300,68426480,5300,5300,5300,5300,0
20231116,122200,68426480,5300,5330,5330,5300,3788
20231116,122100,48342420,5330,5340,5340,5330,2011
20231116,122000,37612960,5360,5360,5360,5360,50
20231116,121900,37344960,5360,5360,5360,5360,100
20231116,121800,36808960,5350,5350,5350,5350,171
20231116,121700,35894110,5340,5340,5340,5340,12
20231116,121600,35830030,5340,5340,5340,5340,2
20231116,121500,35819350,5340,5340,5340,5340,0
20231116,121400,35819350,5340,5340,5340,5340,12
20231116,121300,35755270,5340,5340,5340,5340,2
20231116,121200,35744590,5340,5340,5340,5340,0
20231116,121100,35744590,5340,5350,5350,5340,232
20231116,121000,34505680,5350,5350,5350,5350,0
20231116,120900,34505680,5350,5350,5350,5350,2
20231116,120800,34494980,5350,5350,5350,5350,0
20231116,120700,34494980,5350,5350,5350,5350,0
20231116,120600,34494980,5350,5350,5350,5350,2
20231116,120500,34484280,5350,5350,5350,5350,0
20231116,120400,34484280,5350,5350,5350,5350,0
20231116,120300,34484280,5350,5350,5350,5350,14
20231116,120200,34409380,5350,5350,5350,5350,0
20231116,120100,34409380,5350,5350,5350,5350,0
20231116,120000,34409380,5350,5350,5350,5350,14
20231116,115900,34334480,5350,5350,5350,5350,0
20231116,115800,34334480,5350,5350,5350,5350,1000
20231116,115700,28984480,5350,5360,5360,5350,16
20231116,115600,28898740,5350,5360,5360,5350,40
20231116,115500,28684460,5350,5350,5350,5350,0
20231116,115400,28684460,5350,5350,5350,5350,2
20231116,115300,28673760,5350,5350,5350,5350,12
20231116,115200,28609560,5350,5350,5350,5350,0
20231116,115100,28609560,5350,5350,5350,5350,2
20231116,115000,28598860,5350,5350,5350,5350,12
20231116,114900,28534660,5360,5360,5360,5360,55
20231116,114800,28239860,5350,5350,5350,5350,2
20231116,114700,28229160,5350,5350,5350,5350,5
20231116,114600,28202410,5350,5350,5350,5350,12
20231116,114500,28138210,5350,5350,5350,5350,2
20231116,114400,28127510,5350,5350,5350,5350,0
20231116,114300,28127510,5350,5350,5350,5350,12
20231116,114200,28063310,5350,5350,5350,5350,2
20231116,114100,28052610,5350,5350,5350,5350,0
20231116,114000,28052610,5350,5350,5350,5350,12
20231116,113900,27988410,5350,5350,5350,5350,2
20231116,113800,27977710,5360,5360,5360,5360,0
20231116,113700,27977710,5360,5360,5360,5360,0
20231116,113600,27977710,5360,5360,5360,5360,0
20231116,113500,27977710,5360,5360,5360,5360,0
20231116,113400,27977710,5360,5360,5360,5360,150
20231116,113300,27173710,5350,5350,5350,5350,17
20231116,113200,27082760,5350,5350,5350,5350,0
20231116,113100,27082760,5350,5350,5350,5350,0
20231116,113000,27082760,5350,5350,5350,5350,12
20231116,112900,27018560,5350,5350,5350,5350,2
20231116,112800,27007860,5350,5350,5350,5350,500
20231116,112700,24332860,5350,5350,5350,5350,14
20231116,112600,24257960,5370,5370,5370,5370,133
20231116,112500,23543750,5370,5370,5370,5370,0
20231116,112400,23543750,5370,5370,5370,5370,3
20231116,112300,23527640,5360,5360,5360,5360,2
20231116,112200,23516920,5360,5360,5360,5360,0
20231116,112100,23516920,5360,5360,5360,5360,0
20231116,112000,23516920,5360,5360,5360,5360,0
20231116,111900,23516920,5360,5350,5360,5350,88
20231116,111800,23045340,5350,5350,5350,5350,0
20231116,111700,23045340,5350,5350,5350,5350,0
20231116,111600,23045340,5350,5340,5350,5340,63
20231116,111500,22708400,5340,5340,5340,5340,249
20231116,111400,21378740,5340,5340,5340,5340,2
20231116,111300,21368060,5360,5360,5360,5360,0
20231116,111200,21368060,5360,5360,5360,5360,0
20231116,111100,21368060,5360,5340,5360,5340,27
20231116,111000,21223580,5340,5350,5350,5340,102
20231116,110900,20678880,5350,5350,5350,5350,0
20231116,110800,20678880,5350,5350,5350,5350,0
20231116,110700,20678880,5350,5350,5350,5350,1
20231116,110600,20673530,5350,5350,5350,5350,10
20231116,110500,20620030,5340,5340,5340,5340,12
20231116,110400,20555950,5340,5340,5340,5340,2
20231116,110300,20545270,5340,5340,5340,5340,0
20231116,110200,20545270,5340,5340,5340,5340,14
20231116,110100,20470510,5340,5340,5340,5340,0
20231116,110000,20470510,5340,5340,5340,5340,415
20231116,105900,18254410,5340,5340,5340,5340,14
20231116,105800,18179650,5350,5350,5350,5350,450
20231116,105700,15772150,5340,5340,5340,5340,0
20231116,105600,15772150,5340,5340,5340,5340,0
20231116,105500,15772150,5340,5340,5340,5340,0
20231116,105400,15772150,5340,5340,5340,5340,0
20231116,105300,15772150,5340,5340,5340,5340,0
20231116,105200,15772150,5340,5340,5340,5340,0
20231116,105100,15772150,5340,5340,5340,5340,0
20231116,105000,15772150,5340,5340,5340,5340,0
20231116,104900,15772150,5340,5340,5340,5340,0
20231116,104800,15772150,5340,5340,5340,5340,117
20231116,104700,15147370,5340,5340,5340,5340,0
20231116,104600,15147370,5340,5340,5340,5340,0
20231116,104500,15147370,5340,5340,5340,5340,0
20231116,104400,15147370,5340,5340,5340,5340,0
20231116,104300,15147370,5340,5340,5340,5340,0
20231116,104200,15147370,5340,5340,5340,5340,0
20231116,104100,15147370,5340,5340,5340,5340,4
20231116,104000,15126010,5340,5340,5340,5340,0
20231116,103900,15126010,5340,5340,5340,5340,0
20231116,103800,15126010,5340,5340,5340,5340,0
20231116,103700,15126010,5340,5340,5340,5340,0
20231116,103600,15126010,5340,5340,5340,5340,0
20231116,103500,15126010,5340,5340,5340,5340,482
20231116,103400,12552130,5340,5360,5360,5340,1500
20231116,103300,4540530,5380,5380,5380,5380,2
20231116,103200,4529770,5350,5350,5350,5350,0
20231116,103100,4529770,5350,5350,5350,5350,0
20231116,103000,4529770,5350,5350,5350,5350,0
20231116,102900,4529770,5350,5350,5350,5350,0
20231116,102800,4529770,5350,5350,5350,5350,0
20231116,102700,4529770,5350,5350,5350,5350,0
20231116,102600,4529770,5350,5350,5350,5350,0
20231116,102500,4529770,5350,5350,5350,5350,12
20231116,102400,4465570,5380,5380,5380,5380,36
20231116,102300,4271890,5390,5390,5390,5390,0
20231116,102200,4271890,5390,5390,5390,5390,0
20231116,102100,4271890,5390,5390,5390,5390,0
20231116,102000,4271890,5390,5390,5390,5390,1
20231116,101900,4266500,5380,5380,5380,5380,0
20231116,101800,4266500,5380,5380,5380,5380,20
20231116,101700,4158900,5380,5380,5380,5380,0
20231116,101600,4158900,5380,5380,5380,5380,42
20231116,101500,3932940,5380,5380,5380,5380,0
20231116,101400,3932940,5380,5380,5380,5380,32
20231116,101300,3760780,5380,5370,5380,5350,454
20231116,101200,1326590,5380,5380,5380,5380,0
20231116,101100,1326590,5380,5370,5380,5370,118
20231116,101000,692750,5380,5380,5380,5380,0
20231116,100900,692750,5380,5380,5380,5380,0
20231116,100800,692750,5380,5380,5380,5380,4
20231116,100700,671230,5350,5350,5350,5350,0
20231116,100600,671230,5350,5350,5350,5350,51
20231116,100500,398380,5360,5360,5360,5360,16
20231116,100400,312620,5390,5390,5390,5390,1
20231116,100300,307230,5390,5390,5390,5390,0
20231116,100200,307230,5390,5390,5390,5390,0
20231116,100100,307230,5390,5390,5390,5390,56
20231116,100000,5390,5390,5390,5390,5390,1