KissMeData/153460/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,200600,10641130,7220,7220,7220,7220,12
20231120,200500,10641130,7220,7220,7220,7220,0
20231120,200400,10641130,7220,7220,7220,7220,0
20231120,200300,10641130,7220,7220,7220,7220,0
20231120,200200,10641130,7220,7220,7220,7220,0
20231120,200100,10641130,7220,7220,7220,7220,0
20231120,200000,10641130,7220,7220,7220,7220,0
20231120,195900,10641130,7220,7220,7220,7220,0
20231120,195800,10641130,7220,7220,7220,7220,0
20231120,195700,10641130,7220,7220,7220,7220,0
20231120,195600,10641130,7220,7220,7220,7220,0
20231120,195500,10641130,7220,7220,7220,7220,0
20231120,195400,10641130,7220,7220,7220,7220,0
20231120,195300,10641130,7220,7220,7220,7220,0
20231120,195200,10641130,7220,7220,7220,7220,0
20231120,195100,10641130,7220,7220,7220,7220,0
20231120,195000,10641130,7220,7220,7220,7220,0
20231120,194900,10641130,7220,7220,7220,7220,0
20231120,194800,10641130,7220,7220,7220,7220,0
20231120,194700,10641130,7220,7220,7220,7220,0
20231120,194600,10641130,7220,7220,7220,7220,0
20231120,194500,10641130,7220,7220,7220,7220,0
20231120,194400,10641130,7220,7220,7220,7220,0
20231120,194300,10641130,7220,7220,7220,7220,0
20231120,194200,10641130,7220,7220,7220,7220,0
20231120,194100,10641130,7220,7220,7220,7220,0
20231120,194000,10641130,7220,7220,7220,7220,0
20231120,193900,10641130,7220,7220,7220,7220,0
20231120,193800,10641130,7220,7220,7220,7220,0
20231120,193700,10641130,7220,7220,7220,7220,0
20231120,193600,10641130,7220,7220,7220,7220,12
20231120,193500,10641130,7220,7220,7220,7220,0
20231120,193400,10641130,7220,7220,7220,7220,0
20231120,193300,10641130,7220,7220,7220,7220,0
20231120,193200,10641130,7220,7220,7220,7220,0
20231120,193100,10641130,7220,7220,7220,7220,0
20231120,193000,10641130,7220,7220,7220,7220,0
20231120,192900,10641130,7220,7220,7220,7220,0
20231120,192800,10641130,7220,7220,7220,7220,0
20231120,192700,10641130,7220,7220,7220,7220,0
20231120,192600,10641130,7220,7220,7220,7220,0
20231120,192500,10641130,7220,7220,7220,7220,0
20231120,192400,10641130,7220,7220,7220,7220,0
20231120,192300,10641130,7220,7220,7220,7220,0
20231120,192200,10641130,7220,7220,7220,7220,0
20231120,192100,10641130,7220,7220,7220,7220,0
20231120,192000,10641130,7220,7220,7220,7220,0
20231120,191900,10641130,7220,7220,7220,7220,0
20231120,191800,10641130,7220,7220,7220,7220,0
20231120,191700,10641130,7220,7220,7220,7220,0
20231120,191600,10641130,7220,7220,7220,7220,0
20231120,191500,10641130,7220,7220,7220,7220,0
20231120,191400,10641130,7220,7220,7220,7220,0
20231120,191300,10641130,7220,7220,7220,7220,0
20231120,191200,10641130,7220,7220,7220,7220,0
20231120,191100,10641130,7220,7220,7220,7220,0
20231120,191000,10641130,7220,7220,7220,7220,0
20231120,190900,10641130,7220,7220,7220,7220,0
20231120,190800,10641130,7220,7220,7220,7220,0
20231120,190700,10641130,7220,7220,7220,7220,0
20231120,190600,10641130,7220,7220,7220,7220,12
20231120,190500,10641130,7220,7220,7220,7220,0
20231120,190400,10641130,7220,7220,7220,7220,0
20231120,190300,10641130,7220,7220,7220,7220,0
20231120,190200,10641130,7220,7220,7220,7220,0
20231120,190100,10641130,7220,7220,7220,7220,0
20231120,190000,10641130,7220,7220,7220,7220,0
20231120,185900,10641130,7220,7220,7220,7220,0
20231120,185800,10641130,7220,7220,7220,7220,0
20231120,185700,10641130,7220,7220,7220,7220,0
20231120,185600,10641130,7220,7220,7220,7220,0
20231120,185500,10641130,7220,7220,7220,7220,0
20231120,185400,10641130,7220,7220,7220,7220,0
20231120,185300,10641130,7220,7220,7220,7220,0
20231120,185200,10641130,7220,7220,7220,7220,0
20231120,185100,10641130,7220,7220,7220,7220,0
20231120,185000,10641130,7220,7220,7220,7220,0
20231120,184900,10641130,7220,7220,7220,7220,0
20231120,184800,10641130,7220,7220,7220,7220,0
20231120,184700,10641130,7220,7220,7220,7220,0
20231120,184600,10641130,7220,7220,7220,7220,0
20231120,184500,10641130,7220,7220,7220,7220,0
20231120,184400,10641130,7220,7220,7220,7220,0
20231120,184300,10641130,7220,7220,7220,7220,0
20231120,184200,10641130,7220,7220,7220,7220,0
20231120,184100,10641130,7220,7220,7220,7220,0
20231120,184000,10641130,7220,7220,7220,7220,0
20231120,183900,10641130,7220,7220,7220,7220,0
20231120,183800,10641130,7220,7220,7220,7220,0
20231120,183700,10641130,7220,7220,7220,7220,0
20231120,183600,10641130,7220,7220,7220,7220,12
20231120,183500,10641130,7220,7220,7220,7220,0
20231120,183400,10641130,7220,7220,7220,7220,0
20231120,183300,10641130,7220,7220,7220,7220,0
20231120,183200,10641130,7220,7220,7220,7220,0
20231120,183100,10641130,7220,7220,7220,7220,0
20231120,183000,10641130,7220,7220,7220,7220,0
20231120,182900,10641130,7220,7220,7220,7220,0
20231120,182800,10641130,7220,7220,7220,7220,0
20231120,182700,10641130,7220,7220,7220,7220,0
20231120,182600,10641130,7220,7220,7220,7220,0
20231120,182500,10641130,7220,7220,7220,7220,0
20231120,182400,10641130,7220,7220,7220,7220,0
20231120,182300,10641130,7220,7220,7220,7220,0
20231120,182200,10641130,7220,7220,7220,7220,0
20231120,182100,10641130,7220,7220,7220,7220,0
20231120,182000,10641130,7220,7220,7220,7220,0
20231120,181900,10641130,7220,7220,7220,7220,0
20231120,181800,10641130,7220,7220,7220,7220,0
20231120,181700,10641130,7220,7220,7220,7220,0
20231120,181600,10641130,7220,7220,7220,7220,0
20231120,181500,10641130,7220,7220,7220,7220,0
20231120,181400,10641130,7220,7220,7220,7220,0
20231120,181300,10641130,7220,7220,7220,7220,0
20231120,181200,10641130,7220,7220,7220,7220,0
20231120,181100,10641130,7220,7220,7220,7220,0
20231120,181000,10641130,7220,7220,7220,7220,0
20231120,180900,10641130,7220,7220,7220,7220,0
20231120,180800,10641130,7220,7220,7220,7220,0
20231120,180700,10641130,7220,7220,7220,7220,0
20231120,180600,10641130,7220,7220,7220,7220,12
20231120,180500,10641130,7220,7220,7220,7220,0
20231120,180400,10641130,7220,7220,7220,7220,0
20231120,180300,10641130,7220,7220,7220,7220,0
20231120,180200,10641130,7220,7220,7220,7220,0
20231120,180100,10641130,7220,7220,7220,7220,0
20231120,180000,10641130,7220,7220,7220,7220,0
20231120,175900,10641130,7220,7220,7220,7220,0
20231120,175800,10641130,7220,7220,7220,7220,0
20231120,175700,10641130,7220,7220,7220,7220,0
20231120,175600,10641130,7220,7220,7220,7220,0
20231120,175500,10641130,7220,7220,7220,7220,0
20231120,175400,10641130,7220,7220,7220,7220,0
20231120,175300,10641130,7220,7220,7220,7220,0
20231120,175200,10641130,7220,7220,7220,7220,0
20231120,175100,10641130,7220,7220,7220,7220,0
20231120,175000,10641130,7220,7220,7220,7220,0
20231120,174900,10641130,7220,7220,7220,7220,0
20231120,174800,10641130,7220,7220,7220,7220,0
20231120,174700,10641130,7220,7220,7220,7220,0
20231120,174600,10641130,7220,7220,7220,7220,0
20231120,174500,10641130,7220,7220,7220,7220,0
20231120,174400,10641130,7220,7220,7220,7220,0
20231120,174300,10641130,7220,7220,7220,7220,0
20231120,174200,10641130,7220,7220,7220,7220,0
20231120,174100,10641130,7220,7220,7220,7220,0
20231120,174000,10641130,7220,7220,7220,7220,0
20231120,173900,10641130,7220,7220,7220,7220,0
20231120,173800,10641130,7220,7220,7220,7220,0
20231120,173700,10641130,7220,7220,7220,7220,0
20231120,173600,10641130,7220,7220,7220,7220,12
20231120,173500,10641130,7220,7220,7220,7220,0
20231120,173400,10641130,7220,7220,7220,7220,0
20231120,173300,10641130,7220,7220,7220,7220,0
20231120,173200,10641130,7220,7220,7220,7220,0
20231120,173100,10641130,7220,7220,7220,7220,0
20231120,173000,10641130,7220,7220,7220,7220,0
20231120,172900,10641130,7220,7220,7220,7220,0
20231120,172800,10641130,7220,7220,7220,7220,0
20231120,172700,10641130,7220,7220,7220,7220,0
20231120,172600,10641130,7220,7220,7220,7220,0
20231120,172500,10641130,7220,7220,7220,7220,0
20231120,172400,10641130,7220,7220,7220,7220,0
20231120,172300,10641130,7220,7220,7220,7220,0
20231120,172200,10641130,7220,7220,7220,7220,0
20231120,172100,10641130,7220,7220,7220,7220,0
20231120,172000,10641130,7220,7220,7220,7220,0
20231120,171900,10641130,7220,7220,7220,7220,0
20231120,171800,10641130,7220,7220,7220,7220,0
20231120,171700,10641130,7220,7220,7220,7220,0
20231120,171600,10641130,7220,7220,7220,7220,0
20231120,171500,10641130,7220,7220,7220,7220,0
20231120,171400,10641130,7220,7220,7220,7220,0
20231120,171300,10641130,7220,7220,7220,7220,0
20231120,171200,10641130,7220,7220,7220,7220,0
20231120,171100,10641130,7220,7220,7220,7220,0
20231120,171000,10641130,7220,7220,7220,7220,0
20231120,170900,10641130,7220,7220,7220,7220,0
20231120,170800,10641130,7220,7220,7220,7220,0
20231120,170700,10641130,7220,7220,7220,7220,0
20231120,170600,10641130,7220,7220,7220,7220,12
20231120,170500,10641130,7220,7220,7220,7220,0
20231120,170400,10641130,7220,7220,7220,7220,0
20231120,170300,10641130,7220,7220,7220,7220,0
20231120,170200,10641130,7220,7220,7220,7220,0
20231120,170100,10641130,7220,7220,7220,7220,0
20231120,170000,10641130,7220,7220,7220,7220,0
20231120,165900,10641130,7220,7220,7220,7220,0
20231120,165800,10641130,7220,7220,7220,7220,0
20231120,165700,10641130,7220,7220,7220,7220,0
20231120,165600,10641130,7220,7220,7220,7220,0
20231120,165500,10641130,7220,7220,7220,7220,0
20231120,165400,10641130,7220,7220,7220,7220,0
20231120,165300,10641130,7220,7220,7220,7220,0
20231120,165200,10641130,7220,7220,7220,7220,0
20231120,165100,10641130,7220,7220,7220,7220,0
20231120,165000,10641130,7220,7220,7220,7220,0
20231120,164900,10641130,7220,7220,7220,7220,0
20231120,164800,10641130,7220,7220,7220,7220,0
20231120,164700,10641130,7220,7220,7220,7220,0
20231120,164600,10641130,7220,7220,7220,7220,0
20231120,164500,10641130,7220,7220,7220,7220,0
20231120,164400,10641130,7220,7220,7220,7220,0
20231120,164300,10641130,7220,7220,7220,7220,0
20231120,164200,10641130,7220,7220,7220,7220,0
20231120,164100,10641130,7220,7220,7220,7220,0
20231120,164000,10641130,7220,7220,7220,7220,0
20231120,163900,10641130,7220,7220,7220,7220,0
20231120,163800,10641130,7220,7220,7220,7220,0
20231120,163700,10641130,7220,7220,7220,7220,0
20231120,163600,10641130,7220,7220,7220,7220,12
20231120,163500,10641130,7220,7220,7220,7220,0
20231120,163400,10641130,7220,7220,7220,7220,0
20231120,163300,10641130,7220,7220,7220,7220,0
20231120,163200,10641130,7220,7220,7220,7220,0
20231120,163100,10641130,7220,7220,7220,7220,0
20231120,163000,10641130,7220,7220,7220,7220,0
20231120,162900,10641130,7220,7220,7220,7220,0
20231120,162800,10641130,7220,7220,7220,7220,0
20231120,162700,10641130,7220,7220,7220,7220,0
20231120,162600,10641130,7220,7220,7220,7220,0
20231120,162500,10641130,7220,7220,7220,7220,0
20231120,162400,10641130,7220,7220,7220,7220,0
20231120,162300,10641130,7220,7220,7220,7220,0
20231120,162200,10641130,7220,7220,7220,7220,0
20231120,162100,10641130,7220,7220,7220,7220,0
20231120,162000,10641130,7220,7220,7220,7220,0
20231120,161900,10641130,7220,7220,7220,7220,0
20231120,161800,10641130,7220,7220,7220,7220,0
20231120,161700,10641130,7220,7220,7220,7220,0
20231120,161600,10641130,7220,7220,7220,7220,0
20231120,161500,10641130,7220,7220,7220,7220,0
20231120,161400,10641130,7220,7220,7220,7220,0
20231120,161300,10641130,7220,7220,7220,7220,0
20231120,161200,10641130,7220,7220,7220,7220,0
20231120,161100,10641130,7220,7220,7220,7220,0
20231120,161000,10641130,7220,7220,7220,7220,0
20231120,160900,10641130,7220,7220,7220,7220,0
20231120,160800,10641130,7220,7220,7220,7220,0
20231120,160700,10641130,7220,7220,7220,7220,0
20231120,160600,10641130,7220,7220,7220,7220,12
20231120,160500,10641130,7220,7220,7220,7220,0
20231120,160400,10641130,7220,7220,7220,7220,0
20231120,160300,10641130,7220,7220,7220,7220,0
20231120,160200,10641130,7220,7220,7220,7220,0
20231120,160100,10641130,7220,7220,7220,7220,0
20231120,160000,10641130,7220,7220,7220,7220,0
20231120,155900,10641130,7220,7220,7220,7220,0
20231120,155800,10641130,7220,7220,7220,7220,0
20231120,155700,10641130,7220,7220,7220,7220,0
20231120,155600,10641130,7220,7220,7220,7220,0
20231120,155500,10641130,7220,7220,7220,7220,0
20231120,155400,10641130,7220,7220,7220,7220,0
20231120,155300,10641130,7220,7220,7220,7220,0
20231120,155200,10641130,7220,7220,7220,7220,0
20231120,155100,10641130,7220,7220,7220,7220,0
20231120,155000,10641130,7220,7220,7220,7220,0
20231120,154900,10641130,7220,7220,7220,7220,0
20231120,154800,10641130,7220,7220,7220,7220,0
20231120,154700,10641130,7220,7220,7220,7220,0
20231120,154600,10641130,7220,7220,7220,7220,0
20231120,154500,10641130,7220,7220,7220,7220,0
20231120,154400,10641130,7220,7220,7220,7220,0
20231120,154300,10641130,7220,7220,7220,7220,0
20231120,154200,10641130,7220,7220,7220,7220,0
20231120,154100,10641130,7220,7220,7220,7220,0
20231120,154000,10641130,7220,7220,7220,7220,0
20231120,153900,10641130,7220,7220,7220,7220,0
20231120,153800,10641130,7220,7220,7220,7220,0
20231120,153700,10641130,7220,7220,7220,7220,0
20231120,153600,10641130,7220,7220,7220,7220,12
20231120,153500,10641130,7220,7220,7220,7220,0
20231120,153400,10641130,7220,7220,7220,7220,0
20231120,153300,10641130,7220,7220,7220,7220,0
20231120,153200,10641130,7220,7220,7220,7220,0
20231120,153100,10641130,7220,7220,7220,7220,0
20231120,153000,10641130,7220,7220,7220,7220,12
20231120,152900,10554490,7230,7230,7230,7230,0
20231120,152800,10554490,7230,7230,7230,7230,0
20231120,152700,10554490,7230,7230,7230,7230,0
20231120,152600,10554490,7230,7230,7230,7230,0
20231120,152500,10554490,7230,7230,7230,7230,0
20231120,152400,10554490,7230,7230,7230,7230,0
20231120,152300,10554490,7230,7230,7230,7230,0
20231120,152200,10554490,7230,7230,7230,7230,0
20231120,152100,10554490,7230,7230,7230,7230,0
20231120,152000,10554490,7230,7230,7230,7230,0
20231120,151900,10554490,7230,7230,7230,7230,0
20231120,151800,10554490,7230,7220,7230,7220,11
20231120,151700,10475060,7230,7230,7230,7230,0
20231120,151600,10475060,7230,7230,7230,7230,0
20231120,151500,10475060,7230,7230,7230,7230,0
20231120,151400,10475060,7230,7230,7230,7230,0
20231120,151300,10475060,7230,7230,7230,7230,0
20231120,151200,10475060,7230,7230,7230,7230,0
20231120,151100,10475060,7230,7230,7230,7230,0
20231120,151000,10475060,7230,7230,7230,7230,0
20231120,150900,10475060,7230,7230,7230,7230,0
20231120,150800,10475060,7230,7230,7230,7230,0
20231120,150700,10475060,7230,7230,7230,7230,0
20231120,150600,10475060,7230,7230,7230,7230,0
20231120,150500,10475060,7230,7230,7230,7230,0
20231120,150400,10475060,7230,7230,7230,7230,0
20231120,150300,10475060,7230,7230,7230,7230,0
20231120,150200,10475060,7230,7230,7230,7230,0
20231120,150100,10475060,7230,7230,7230,7230,0
20231120,150000,10475060,7230,7230,7230,7230,0
20231120,145900,10475060,7230,7230,7230,7230,0
20231120,145800,10475060,7230,7230,7230,7230,0
20231120,145700,10475060,7230,7230,7230,7230,0
20231120,145600,10475060,7230,7230,7230,7230,0
20231120,145500,10475060,7230,7230,7230,7230,0
20231120,145400,10475060,7230,7230,7230,7230,0
20231120,145300,10475060,7230,7230,7230,7230,0
20231120,145200,10475060,7230,7230,7230,7230,0
20231120,145100,10475060,7230,7230,7230,7230,0
20231120,145000,10475060,7230,7230,7230,7230,0
20231120,144900,10475060,7230,7230,7230,7230,0
20231120,144800,10475060,7230,7230,7230,7230,0
20231120,144700,10475060,7230,7230,7230,7230,0
20231120,144600,10475060,7230,7230,7230,7230,0
20231120,144500,10475060,7230,7230,7230,7230,0
20231120,144400,10475060,7230,7230,7230,7230,0
20231120,144300,10475060,7230,7230,7230,7230,0
20231120,144200,10475060,7230,7230,7230,7230,0
20231120,144100,10475060,7230,7230,7230,7230,0
20231120,144000,10475060,7230,7230,7230,7230,0
20231120,143900,10475060,7230,7230,7230,7230,7
20231120,143800,10424450,7230,7230,7230,7230,0
20231120,143700,10424450,7230,7230,7230,7230,0
20231120,143600,10424450,7230,7230,7230,7230,0
20231120,143500,10424450,7230,7230,7230,7230,2
20231120,143400,10409990,7230,7230,7230,7230,0
20231120,143300,10409990,7230,7230,7230,7230,0
20231120,143200,10409990,7230,7230,7230,7230,0
20231120,143100,10409990,7230,7230,7230,7230,0
20231120,143000,10409990,7230,7230,7230,7230,0
20231120,142900,10409990,7230,7230,7230,7230,8
20231120,142800,10352150,7230,7230,7230,7230,0
20231120,142700,10352150,7230,7230,7230,7230,0
20231120,142600,10352150,7230,7230,7230,7230,0
20231120,142500,10352150,7230,7230,7230,7230,0
20231120,142400,10352150,7230,7230,7230,7230,0
20231120,142300,10352150,7230,7230,7230,7230,0
20231120,142200,10352150,7230,7230,7230,7230,0
20231120,142100,10352150,7230,7230,7230,7230,0
20231120,142000,10352150,7230,7230,7230,7230,0
20231120,141900,10352150,7230,7230,7230,7230,0
20231120,141800,10352150,7230,7230,7230,7230,0
20231120,141700,10352150,7230,7230,7230,7230,0
20231120,141600,10352150,7230,7230,7230,7230,177
20231120,141500,9072440,7230,7230,7230,7230,0
20231120,141400,9072440,7230,7230,7230,7230,0
20231120,141300,9072440,7230,7230,7230,7230,0
20231120,141200,9072440,7230,7230,7230,7230,0
20231120,141100,9072440,7230,7230,7230,7230,0
20231120,141000,9072440,7230,7230,7230,7230,0
20231120,140900,9072440,7230,7230,7230,7230,1
20231120,140800,9065210,7230,7230,7230,7230,0
20231120,140700,9065210,7230,7230,7230,7230,0
20231120,140600,9065210,7230,7230,7230,7230,0
20231120,140500,9065210,7230,7230,7230,7230,0
20231120,140400,9065210,7230,7230,7230,7230,0
20231120,140300,9065210,7230,7230,7230,7230,0
20231120,140200,9065210,7230,7230,7230,7230,0
20231120,140100,9065210,7230,7230,7230,7230,0
20231120,140000,9065210,7230,7230,7230,7230,0
20231120,135900,9065210,7230,7230,7230,7230,0
20231120,135800,9065210,7230,7230,7230,7230,0
20231120,135700,9065210,7230,7230,7230,7230,0
20231120,135600,9065210,7230,7230,7230,7230,0
20231120,135500,9065210,7230,7230,7230,7230,0
20231120,135400,9065210,7230,7230,7230,7230,0
20231120,135300,9065210,7230,7230,7230,7230,0
20231120,135200,9065210,7230,7230,7230,7230,0
20231120,135100,9065210,7230,7230,7230,7230,0
20231120,135000,9065210,7230,7230,7230,7230,0
20231120,134900,9065210,7230,7230,7230,7230,0
20231120,134800,9065210,7230,7230,7230,7230,0
20231120,134700,9065210,7230,7230,7230,7230,0
20231120,134600,9065210,7230,7230,7230,7230,0
20231120,134500,9065210,7230,7230,7230,7230,0
20231120,134400,9065210,7230,7230,7230,7230,0
20231120,134300,9065210,7230,7230,7230,7230,0
20231120,134200,9065210,7230,7230,7230,7230,0
20231120,134100,9065210,7230,7230,7230,7230,0
20231120,134000,9065210,7230,7230,7230,7230,0
20231120,133900,9065210,7230,7230,7230,7230,1
20231120,133800,9057980,7220,7220,7220,7220,0
20231120,133700,9057980,7220,7220,7220,7220,0
20231120,133600,9057980,7220,7220,7220,7220,0
20231120,133500,9057980,7220,7220,7220,7220,0
20231120,133400,9057980,7220,7220,7220,7220,0
20231120,133300,9057980,7220,7220,7220,7220,0
20231120,133200,9057980,7220,7220,7220,7220,0
20231120,133100,9057980,7220,7220,7220,7220,0
20231120,133000,9057980,7220,7220,7220,7220,0
20231120,132900,9057980,7220,7220,7220,7220,0
20231120,132800,9057980,7220,7220,7220,7220,0
20231120,132700,9057980,7220,7220,7220,7220,0
20231120,132600,9057980,7220,7220,7220,7220,0
20231120,132500,9057980,7220,7220,7220,7220,1
20231120,132400,9050760,7230,7230,7230,7230,0
20231120,132300,9050760,7230,7230,7230,7230,0
20231120,132200,9050760,7230,7230,7230,7230,0
20231120,132100,9050760,7230,7230,7230,7230,0
20231120,132000,9050760,7230,7230,7230,7230,0
20231120,131900,9050760,7230,7230,7230,7230,0
20231120,131800,9050760,7230,7230,7230,7230,0
20231120,131700,9050760,7230,7230,7230,7230,0
20231120,131600,9050760,7230,7230,7230,7230,0
20231120,131500,9050760,7230,7230,7230,7230,0
20231120,131400,9050760,7230,7230,7230,7230,0
20231120,131300,9050760,7230,7230,7230,7230,0
20231120,131200,9050760,7230,7230,7230,7230,0
20231120,131100,9050760,7230,7230,7230,7230,0
20231120,131000,9050760,7230,7230,7230,7230,0
20231120,130900,9050760,7230,7230,7230,7230,0
20231120,130800,9050760,7230,7230,7230,7230,0
20231120,130700,9050760,7230,7230,7230,7230,0
20231120,130600,9050760,7230,7230,7230,7230,0
20231120,130500,9050760,7230,7230,7230,7230,0
20231120,130400,9050760,7230,7230,7230,7230,0
20231120,130300,9050760,7230,7230,7230,7230,0
20231120,130200,9050760,7230,7230,7230,7230,0
20231120,130100,9050760,7230,7230,7230,7230,0
20231120,130000,9050760,7230,7230,7230,7230,0
20231120,125900,9050760,7230,7230,7230,7230,0
20231120,125800,9050760,7230,7230,7230,7230,0
20231120,125700,9050760,7230,7230,7230,7230,0
20231120,125600,9050760,7230,7230,7230,7230,0
20231120,125500,9050760,7230,7230,7230,7230,2
20231120,125400,9036300,7230,7230,7230,7230,0
20231120,125300,9036300,7230,7230,7230,7230,0
20231120,125200,9036300,7230,7230,7230,7230,0
20231120,125100,9036300,7230,7230,7230,7230,0
20231120,125000,9036300,7230,7230,7230,7230,0
20231120,124900,9036300,7230,7230,7230,7230,0
20231120,124800,9036300,7230,7230,7230,7230,0
20231120,124700,9036300,7230,7230,7230,7230,0
20231120,124600,9036300,7230,7230,7230,7230,0
20231120,124500,9036300,7230,7230,7230,7230,0
20231120,124400,9036300,7230,7230,7230,7230,0
20231120,124300,9036300,7230,7230,7230,7230,0
20231120,124200,9036300,7230,7230,7230,7230,0
20231120,124100,9036300,7230,7230,7230,7230,276
20231120,124000,7040820,7230,7230,7230,7230,0
20231120,123900,7040820,7230,7230,7230,7230,0
20231120,123800,7040820,7230,7230,7230,7230,0
20231120,123700,7040820,7230,7230,7230,7230,0
20231120,123600,7040820,7230,7230,7230,7230,0
20231120,123500,7040820,7230,7230,7230,7230,0
20231120,123400,7040820,7230,7230,7230,7230,1
20231120,123300,7033590,7230,7230,7230,7230,2
20231120,123200,7019130,7200,7200,7200,7200,0
20231120,123100,7019130,7200,7200,7200,7200,0
20231120,123000,7019130,7200,7200,7200,7200,0
20231120,122900,7019130,7200,7200,7200,7200,0
20231120,122800,7019130,7200,7200,7200,7200,0
20231120,122700,7019130,7200,7200,7200,7200,0
20231120,122600,7019130,7200,7200,7200,7200,0
20231120,122500,7019130,7200,7200,7200,7200,0
20231120,122400,7019130,7200,7220,7220,7200,30
20231120,122300,6802730,7250,7250,7250,7250,0
20231120,122200,6802730,7250,7250,7250,7250,0
20231120,122100,6802730,7250,7250,7250,7250,0
20231120,122000,6802730,7250,7250,7250,7250,0
20231120,121900,6802730,7250,7250,7250,7250,0
20231120,121800,6802730,7250,7250,7250,7250,0
20231120,121700,6802730,7250,7250,7250,7250,0
20231120,121600,6802730,7250,7250,7250,7250,0
20231120,121500,6802730,7250,7250,7250,7250,0
20231120,121400,6802730,7250,7250,7250,7250,1
20231120,121300,6795480,7240,7240,7240,7240,0
20231120,121200,6795480,7240,7240,7240,7240,49
20231120,121100,6440720,7240,7240,7240,7240,14
20231120,121000,6339360,7240,7240,7240,7240,0
20231120,120900,6339360,7240,7240,7240,7240,0
20231120,120800,6339360,7240,7240,7240,7240,0
20231120,120700,6339360,7240,7240,7240,7240,2
20231120,120600,6324880,7240,7240,7240,7240,0
20231120,120500,6324880,7240,7240,7240,7240,0
20231120,120400,6324880,7240,7240,7240,7240,0
20231120,120300,6324880,7240,7240,7240,7240,0
20231120,120200,6324880,7240,7240,7240,7240,0
20231120,120100,6324880,7240,7240,7240,7240,0
20231120,120000,6324880,7240,7240,7240,7240,1
20231120,115900,6317640,7250,7250,7250,7250,0
20231120,115800,6317640,7250,7250,7250,7250,0
20231120,115700,6317640,7250,7250,7250,7250,0
20231120,115600,6317640,7250,7250,7250,7250,0
20231120,115500,6317640,7250,7250,7250,7250,0
20231120,115400,6317640,7250,7250,7250,7250,0
20231120,115300,6317640,7250,7250,7250,7250,0
20231120,115200,6317640,7250,7250,7250,7250,0
20231120,115100,6317640,7250,7250,7250,7250,0
20231120,115000,6317640,7250,7250,7250,7250,0
20231120,114900,6317640,7250,7250,7250,7250,0
20231120,114800,6317640,7250,7250,7250,7250,0
20231120,114700,6317640,7250,7250,7250,7250,0
20231120,114600,6317640,7250,7250,7250,7250,0
20231120,114500,6317640,7250,7250,7250,7250,0
20231120,114400,6317640,7250,7250,7250,7250,0
20231120,114300,6317640,7250,7250,7250,7250,0
20231120,114200,6317640,7250,7250,7250,7250,0
20231120,114100,6317640,7250,7250,7250,7250,0
20231120,114000,6317640,7250,7250,7250,7250,0
20231120,113900,6317640,7250,7250,7250,7250,0
20231120,113800,6317640,7250,7250,7250,7250,0
20231120,113700,6317640,7250,7250,7250,7250,0
20231120,113600,6317640,7250,7250,7250,7250,0
20231120,113500,6317640,7250,7250,7250,7250,0
20231120,113400,6317640,7250,7250,7250,7250,0
20231120,113300,6317640,7250,7250,7250,7250,0
20231120,113200,6317640,7250,7250,7250,7250,0
20231120,113100,6317640,7250,7250,7250,7250,0
20231120,113000,6317640,7250,7250,7250,7250,0
20231120,112900,6317640,7250,7250,7250,7250,0
20231120,112800,6317640,7250,7250,7250,7250,0
20231120,112700,6317640,7250,7250,7250,7250,0
20231120,112600,6317640,7250,7250,7250,7250,0
20231120,112500,6317640,7250,7250,7250,7250,0
20231120,112400,6317640,7250,7250,7250,7250,0
20231120,112300,6317640,7250,7250,7250,7250,0
20231120,112200,6317640,7250,7250,7250,7250,0
20231120,112100,6317640,7250,7250,7250,7250,20
20231120,112000,6172640,7250,7250,7250,7250,0
20231120,111900,6172640,7250,7250,7250,7250,0
20231120,111800,6172640,7250,7250,7250,7250,0
20231120,111700,6172640,7250,7240,7250,7240,8
20231120,111600,6114710,7250,7250,7250,7250,0
20231120,111500,6114710,7250,7250,7250,7250,0
20231120,111400,6114710,7250,7250,7250,7250,0
20231120,111300,6114710,7250,7250,7250,7250,0
20231120,111200,6114710,7250,7250,7250,7250,0
20231120,111100,6114710,7250,7250,7250,7250,0
20231120,111000,6114710,7250,7250,7250,7250,0
20231120,110900,6114710,7250,7250,7250,7250,0
20231120,110800,6114710,7250,7250,7250,7250,0
20231120,110700,6114710,7250,7250,7250,7250,0
20231120,110600,6114710,7250,7250,7250,7250,0
20231120,110500,6114710,7250,7250,7250,7250,0
20231120,110400,6114710,7250,7250,7250,7250,0
20231120,110300,6114710,7250,7250,7250,7250,0
20231120,110200,6114710,7250,7250,7250,7250,0
20231120,110100,6114710,7250,7250,7250,7250,0
20231120,110000,6114710,7250,7250,7250,7250,0
20231120,105900,6114710,7250,7250,7250,7250,177
20231120,105800,4831460,7250,7250,7250,7250,0
20231120,105700,4831460,7250,7250,7250,7250,0
20231120,105600,4831460,7250,7250,7250,7250,0
20231120,105500,4831460,7250,7250,7250,7250,0
20231120,105400,4831460,7250,7250,7250,7250,0
20231120,105300,4831460,7250,7250,7250,7250,1
20231120,105200,4824210,7220,7220,7220,7220,0
20231120,105100,4824210,7220,7220,7220,7220,0
20231120,105000,4824210,7220,7220,7220,7220,10
20231120,104900,4752010,7250,7250,7250,7250,0
20231120,104800,4752010,7250,7250,7250,7250,0
20231120,104700,4752010,7250,7250,7250,7250,0
20231120,104600,4752010,7250,7250,7250,7250,0
20231120,104500,4752010,7250,7250,7250,7250,1
20231120,104400,4744760,7260,7260,7260,7260,0
20231120,104300,4744760,7260,7260,7260,7260,0
20231120,104200,4744760,7260,7260,7260,7260,0
20231120,104100,4744760,7260,7260,7260,7260,0
20231120,104000,4744760,7260,7260,7260,7260,0
20231120,103900,4744760,7260,7260,7260,7260,0
20231120,103800,4744760,7260,7260,7260,7260,0
20231120,103700,4744760,7260,7260,7260,7260,0
20231120,103600,4744760,7260,7260,7260,7260,0
20231120,103500,4744760,7260,7260,7260,7260,0
20231120,103400,4744760,7260,7260,7260,7260,0
20231120,103300,4744760,7260,7260,7260,7260,0
20231120,103200,4744760,7260,7260,7260,7260,0
20231120,103100,4744760,7260,7260,7260,7260,0
20231120,103000,4744760,7260,7260,7260,7260,0
20231120,102900,4744760,7260,7260,7260,7260,0
20231120,102800,4744760,7260,7260,7260,7260,0
20231120,102700,4744760,7260,7260,7260,7260,0
20231120,102600,4744760,7260,7260,7260,7260,0
20231120,102500,4744760,7260,7260,7260,7260,0
20231120,102400,4744760,7260,7260,7260,7260,0
20231120,102300,4744760,7260,7260,7260,7260,0
20231120,102200,4744760,7260,7260,7260,7260,0
20231120,102100,4744760,7260,7260,7260,7260,0
20231120,102000,4744760,7260,7260,7260,7260,0
20231120,101900,4744760,7260,7260,7260,7260,0
20231120,101800,4744760,7260,7260,7260,7260,0
20231120,101700,4744760,7260,7260,7260,7260,0
20231120,101600,4744760,7260,7260,7260,7260,0
20231120,101500,4744760,7260,7260,7260,7260,0
20231120,101400,4744760,7260,7260,7260,7260,0
20231120,101300,4744760,7260,7260,7260,7260,0
20231120,101200,4744760,7260,7260,7260,7260,0
20231120,101100,4744760,7260,7260,7260,7260,0
20231120,101000,4744760,7260,7260,7260,7260,0
20231120,100900,4744760,7260,7260,7260,7260,0
20231120,100800,4744760,7260,7260,7260,7260,0
20231120,100700,4744760,7260,7260,7260,7260,0
20231120,100600,4744760,7260,7260,7260,7260,0
20231120,100500,4744760,7260,7260,7260,7260,0
20231120,100400,4744760,7260,7260,7260,7260,0
20231120,100300,4744760,7260,7260,7260,7260,0
20231120,100200,4744760,7260,7260,7260,7260,0
20231120,100100,4744760,7260,7260,7260,7260,0
20231120,100000,4744760,7260,7260,7260,7260,0
20231120,095900,4744760,7260,7260,7260,7260,0
20231120,095800,4744760,7260,7260,7260,7260,0
20231120,095700,4744760,7260,7260,7260,7260,0
20231120,095600,4744760,7260,7260,7260,7260,0
20231120,095500,4744760,7260,7260,7260,7260,0
20231120,095400,4744760,7260,7260,7260,7260,1
20231120,095300,4737500,7220,7220,7220,7220,0
20231120,095200,4737500,7220,7220,7220,7220,0
20231120,095100,4737500,7220,7220,7220,7220,0
20231120,095000,4737500,7220,7260,7260,7220,6
20231120,094900,4694140,7260,7260,7260,7260,0
20231120,094800,4694140,7260,7260,7260,7260,0
20231120,094700,4694140,7260,7260,7260,7260,0
20231120,094600,4694140,7260,7260,7260,7260,0
20231120,094500,4694140,7260,7260,7260,7260,0
20231120,094400,4694140,7260,7260,7260,7260,0
20231120,094300,4694140,7260,7260,7260,7260,0
20231120,094200,4694140,7260,7260,7260,7260,0
20231120,094100,4694140,7260,7260,7260,7260,0
20231120,094000,4694140,7260,7260,7260,7260,0
20231120,093900,4694140,7260,7260,7260,7260,0
20231120,093800,4694140,7260,7260,7260,7260,0
20231120,093700,4694140,7260,7260,7260,7260,0
20231120,093600,4694140,7260,7260,7260,7260,0
20231120,093500,4694140,7260,7260,7260,7260,0
20231120,093400,4694140,7260,7260,7260,7260,0
20231120,093300,4694140,7260,7260,7260,7260,0
20231120,093200,4694140,7260,7260,7260,7260,0
20231120,093100,4694140,7260,7260,7260,7260,0
20231120,093000,4694140,7260,7260,7260,7260,0
20231120,092900,4694140,7260,7260,7260,7260,0
20231120,092800,4694140,7260,7260,7260,7260,0
20231120,092700,4694140,7260,7260,7260,7260,0
20231120,092600,4694140,7260,7260,7260,7260,0
20231120,092500,4694140,7260,7260,7260,7260,0
20231120,092400,4694140,7260,7260,7260,7260,1
20231120,092300,4686880,7220,7220,7220,7220,20
20231120,092200,4542480,7260,7260,7260,7260,0
20231120,092100,4542480,7260,7260,7260,7260,0
20231120,092000,4542480,7260,7260,7260,7260,56
20231120,091900,4135920,7260,7260,7260,7260,0
20231120,091800,4135920,7260,7260,7260,7260,0
20231120,091700,4135920,7260,7260,7260,7260,0
20231120,091600,4135920,7260,7260,7260,7260,0
20231120,091500,4135920,7260,7260,7260,7260,1
20231120,091400,4128660,7220,7220,7220,7220,0
20231120,091300,4128660,7220,7220,7220,7220,0
20231120,091200,4128660,7220,7220,7220,7220,0
20231120,091100,4128660,7220,7220,7220,7220,0
20231120,091000,4128660,7220,7220,7220,7220,0
20231120,090900,4128660,7220,7220,7220,7220,0
20231120,090800,4128660,7220,7220,7220,7220,0
20231120,090700,4128660,7220,7220,7220,7220,0
20231120,090600,4128660,7220,7220,7220,7220,125
20231120,090500,3226160,7220,7220,7220,7220,181
20231120,090400,1919340,7210,7200,7210,7200,87
20231120,090300,1292250,7210,7200,7210,7200,40
20231120,090200,1003940,7070,7070,7070,7070,0
20231120,090100,1003940,7070,7070,7070,7070,0
20231120,090000,1003940,7070,7070,7070,7070,142