KissMeData/034300/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,190900,274574490,13620,13620,13620,13620,92
20231120,190800,274574490,13620,13620,13620,13620,0
20231120,190700,274574490,13620,13620,13620,13620,0
20231120,190600,274574490,13620,13620,13620,13620,0
20231120,190500,274574490,13620,13620,13620,13620,0
20231120,190400,274574490,13620,13620,13620,13620,0
20231120,190300,274574490,13620,13620,13620,13620,0
20231120,190200,274574490,13620,13620,13620,13620,0
20231120,190100,274574490,13620,13620,13620,13620,0
20231120,190000,274574490,13620,13620,13620,13620,0
20231120,185900,274574490,13620,13620,13620,13620,0
20231120,185800,274574490,13620,13620,13620,13620,0
20231120,185700,274574490,13620,13620,13620,13620,0
20231120,185600,274574490,13620,13620,13620,13620,0
20231120,185500,274574490,13620,13620,13620,13620,0
20231120,185400,274574490,13620,13620,13620,13620,0
20231120,185300,274574490,13620,13620,13620,13620,0
20231120,185200,274574490,13620,13620,13620,13620,0
20231120,185100,274574490,13620,13620,13620,13620,0
20231120,185000,274574490,13620,13620,13620,13620,0
20231120,184900,274574490,13620,13620,13620,13620,0
20231120,184800,274574490,13620,13620,13620,13620,0
20231120,184700,274574490,13620,13620,13620,13620,0
20231120,184600,274574490,13620,13620,13620,13620,0
20231120,184500,274574490,13620,13620,13620,13620,0
20231120,184400,274574490,13620,13620,13620,13620,0
20231120,184300,274574490,13620,13620,13620,13620,0
20231120,184200,274574490,13620,13620,13620,13620,0
20231120,184100,274574490,13620,13620,13620,13620,0
20231120,184000,274574490,13620,13620,13620,13620,0
20231120,183900,274574490,13620,13620,13620,13620,92
20231120,183800,274574490,13620,13620,13620,13620,0
20231120,183700,274574490,13620,13620,13620,13620,0
20231120,183600,274574490,13620,13620,13620,13620,0
20231120,183500,274574490,13620,13620,13620,13620,0
20231120,183400,274574490,13620,13620,13620,13620,0
20231120,183300,274574490,13620,13620,13620,13620,0
20231120,183200,274574490,13620,13620,13620,13620,0
20231120,183100,274574490,13620,13620,13620,13620,0
20231120,183000,274574490,13620,13620,13620,13620,0
20231120,182900,274574490,13620,13620,13620,13620,0
20231120,182800,274574490,13620,13620,13620,13620,0
20231120,182700,274574490,13620,13620,13620,13620,0
20231120,182600,274574490,13620,13620,13620,13620,0
20231120,182500,274574490,13620,13620,13620,13620,0
20231120,182400,274574490,13620,13620,13620,13620,0
20231120,182300,274574490,13620,13620,13620,13620,0
20231120,182200,274574490,13620,13620,13620,13620,0
20231120,182100,274574490,13620,13620,13620,13620,0
20231120,182000,274574490,13620,13620,13620,13620,0
20231120,181900,274574490,13620,13620,13620,13620,0
20231120,181800,274574490,13620,13620,13620,13620,0
20231120,181700,274574490,13620,13620,13620,13620,0
20231120,181600,274574490,13620,13620,13620,13620,0
20231120,181500,274574490,13620,13620,13620,13620,0
20231120,181400,274574490,13620,13620,13620,13620,0
20231120,181300,274574490,13620,13620,13620,13620,0
20231120,181200,274574490,13620,13620,13620,13620,0
20231120,181100,274574490,13620,13620,13620,13620,0
20231120,181000,274574490,13620,13620,13620,13620,0
20231120,180900,274574490,13620,13620,13620,13620,92
20231120,180800,274574490,13620,13620,13620,13620,0
20231120,180700,274574490,13620,13620,13620,13620,0
20231120,180600,274574490,13620,13620,13620,13620,0
20231120,180500,274574490,13620,13620,13620,13620,0
20231120,180400,274574490,13620,13620,13620,13620,0
20231120,180300,274574490,13620,13620,13620,13620,0
20231120,180200,274574490,13620,13620,13620,13620,0
20231120,180100,274574490,13620,13620,13620,13620,0
20231120,180000,274574490,13620,13620,13620,13620,0
20231120,175900,274574490,13620,13620,13620,13620,0
20231120,175800,274574490,13620,13620,13620,13620,0
20231120,175700,274574490,13620,13620,13620,13620,0
20231120,175600,274574490,13620,13620,13620,13620,0
20231120,175500,274574490,13620,13620,13620,13620,0
20231120,175400,274574490,13620,13620,13620,13620,0
20231120,175300,274574490,13620,13620,13620,13620,0
20231120,175200,274574490,13620,13620,13620,13620,0
20231120,175100,274574490,13620,13620,13620,13620,0
20231120,175000,274574490,13620,13620,13620,13620,0
20231120,174900,274574490,13620,13620,13620,13620,0
20231120,174800,274574490,13620,13620,13620,13620,0
20231120,174700,274574490,13620,13620,13620,13620,0
20231120,174600,274574490,13620,13620,13620,13620,0
20231120,174500,274574490,13620,13620,13620,13620,0
20231120,174400,274574490,13620,13620,13620,13620,0
20231120,174300,274574490,13620,13620,13620,13620,0
20231120,174200,274574490,13620,13620,13620,13620,0
20231120,174100,274574490,13620,13620,13620,13620,0
20231120,174000,274574490,13620,13620,13620,13620,0
20231120,173900,274574490,13620,13620,13620,13620,92
20231120,173800,274574490,13620,13620,13620,13620,0
20231120,173700,274574490,13620,13620,13620,13620,0
20231120,173600,274574490,13620,13620,13620,13620,0
20231120,173500,274574490,13620,13620,13620,13620,0
20231120,173400,274574490,13620,13620,13620,13620,0
20231120,173300,274574490,13620,13620,13620,13620,0
20231120,173200,274574490,13620,13620,13620,13620,0
20231120,173100,274574490,13620,13620,13620,13620,0
20231120,173000,274574490,13620,13620,13620,13620,0
20231120,172900,274574490,13620,13620,13620,13620,0
20231120,172800,274574490,13620,13620,13620,13620,0
20231120,172700,274574490,13620,13620,13620,13620,0
20231120,172600,274574490,13620,13620,13620,13620,0
20231120,172500,274574490,13620,13620,13620,13620,0
20231120,172400,274574490,13620,13620,13620,13620,0
20231120,172300,274574490,13620,13620,13620,13620,0
20231120,172200,274574490,13620,13620,13620,13620,0
20231120,172100,274574490,13620,13620,13620,13620,0
20231120,172000,274574490,13620,13620,13620,13620,0
20231120,171900,274574490,13620,13620,13620,13620,0
20231120,171800,274574490,13620,13620,13620,13620,0
20231120,171700,274574490,13620,13620,13620,13620,0
20231120,171600,274574490,13620,13620,13620,13620,0
20231120,171500,274574490,13620,13620,13620,13620,0
20231120,171400,274574490,13620,13620,13620,13620,0
20231120,171300,274574490,13620,13620,13620,13620,0
20231120,171200,274574490,13620,13620,13620,13620,0
20231120,171100,274574490,13620,13620,13620,13620,0
20231120,171000,274574490,13620,13620,13620,13620,0
20231120,170900,274574490,13620,13620,13620,13620,92
20231120,170800,274574490,13620,13620,13620,13620,0
20231120,170700,274574490,13620,13620,13620,13620,0
20231120,170600,274574490,13620,13620,13620,13620,0
20231120,170500,274574490,13620,13620,13620,13620,0
20231120,170400,274574490,13620,13620,13620,13620,0
20231120,170300,274574490,13620,13620,13620,13620,0
20231120,170200,274574490,13620,13620,13620,13620,0
20231120,170100,274574490,13620,13620,13620,13620,0
20231120,170000,274574490,13620,13620,13620,13620,0
20231120,165900,274574490,13620,13620,13620,13620,0
20231120,165800,274574490,13620,13620,13620,13620,0
20231120,165700,274574490,13620,13620,13620,13620,0
20231120,165600,274574490,13620,13620,13620,13620,0
20231120,165500,274574490,13620,13620,13620,13620,0
20231120,165400,274574490,13620,13620,13620,13620,0
20231120,165300,274574490,13620,13620,13620,13620,0
20231120,165200,274574490,13620,13620,13620,13620,0
20231120,165100,274574490,13620,13620,13620,13620,0
20231120,165000,274574490,13620,13620,13620,13620,0
20231120,164900,274574490,13620,13620,13620,13620,0
20231120,164800,274574490,13620,13620,13620,13620,0
20231120,164700,274574490,13620,13620,13620,13620,0
20231120,164600,274574490,13620,13620,13620,13620,0
20231120,164500,274574490,13620,13620,13620,13620,0
20231120,164400,274574490,13620,13620,13620,13620,0
20231120,164300,274574490,13620,13620,13620,13620,0
20231120,164200,274574490,13620,13620,13620,13620,0
20231120,164100,274574490,13620,13620,13620,13620,0
20231120,164000,274574490,13620,13620,13620,13620,0
20231120,163900,274574490,13620,13620,13620,13620,92
20231120,163800,274574490,13620,13620,13620,13620,0
20231120,163700,274574490,13620,13620,13620,13620,0
20231120,163600,274574490,13620,13620,13620,13620,0
20231120,163500,274574490,13620,13620,13620,13620,0
20231120,163400,274574490,13620,13620,13620,13620,0
20231120,163300,274574490,13620,13620,13620,13620,0
20231120,163200,274574490,13620,13620,13620,13620,0
20231120,163100,274574490,13620,13620,13620,13620,0
20231120,163000,274574490,13620,13620,13620,13620,0
20231120,162900,274574490,13620,13620,13620,13620,0
20231120,162800,274574490,13620,13620,13620,13620,0
20231120,162700,274574490,13620,13620,13620,13620,0
20231120,162600,274574490,13620,13620,13620,13620,0
20231120,162500,274574490,13620,13620,13620,13620,0
20231120,162400,274574490,13620,13620,13620,13620,0
20231120,162300,274574490,13620,13620,13620,13620,0
20231120,162200,274574490,13620,13620,13620,13620,0
20231120,162100,274574490,13620,13620,13620,13620,0
20231120,162000,274574490,13620,13620,13620,13620,0
20231120,161900,274574490,13620,13620,13620,13620,0
20231120,161800,274574490,13620,13620,13620,13620,0
20231120,161700,274574490,13620,13620,13620,13620,0
20231120,161600,274574490,13620,13620,13620,13620,0
20231120,161500,274574490,13620,13620,13620,13620,0
20231120,161400,274574490,13620,13620,13620,13620,0
20231120,161300,274574490,13620,13620,13620,13620,0
20231120,161200,274574490,13620,13620,13620,13620,0
20231120,161100,274574490,13620,13620,13620,13620,0
20231120,161000,274574490,13620,13620,13620,13620,0
20231120,160900,274574490,13620,13620,13620,13620,92
20231120,160800,274574490,13620,13620,13620,13620,0
20231120,160700,274574490,13620,13620,13620,13620,0
20231120,160600,274574490,13620,13620,13620,13620,0
20231120,160500,274574490,13620,13620,13620,13620,0
20231120,160400,274574490,13620,13620,13620,13620,0
20231120,160300,274574490,13620,13620,13620,13620,0
20231120,160200,274574490,13620,13620,13620,13620,0
20231120,160100,274574490,13620,13620,13620,13620,0
20231120,160000,274574490,13620,13620,13620,13620,0
20231120,155900,274574490,13620,13620,13620,13620,0
20231120,155800,274574490,13620,13620,13620,13620,0
20231120,155700,274574490,13620,13620,13620,13620,0
20231120,155600,274574490,13620,13620,13620,13620,0
20231120,155500,274574490,13620,13620,13620,13620,0
20231120,155400,274574490,13620,13620,13620,13620,0
20231120,155300,274574490,13620,13620,13620,13620,0
20231120,155200,274574490,13620,13620,13620,13620,0
20231120,155100,274574490,13620,13620,13620,13620,0
20231120,155000,274574490,13620,13620,13620,13620,0
20231120,154900,274574490,13620,13620,13620,13620,0
20231120,154800,274574490,13620,13620,13620,13620,0
20231120,154700,274574490,13620,13620,13620,13620,0
20231120,154600,274574490,13620,13620,13620,13620,0
20231120,154500,274574490,13620,13620,13620,13620,0
20231120,154400,274574490,13620,13620,13620,13620,0
20231120,154300,274574490,13620,13620,13620,13620,0
20231120,154200,274574490,13620,13620,13620,13620,0
20231120,154100,274574490,13620,13620,13620,13620,0
20231120,154000,274574490,13620,13620,13620,13620,0
20231120,153900,274574490,13620,13620,13620,13620,92
20231120,153800,274574490,13620,13620,13620,13620,0
20231120,153700,274574490,13620,13620,13620,13620,0
20231120,153600,274574490,13620,13620,13620,13620,0
20231120,153500,274574490,13620,13620,13620,13620,0
20231120,153400,274574490,13620,13620,13620,13620,0
20231120,153300,274574490,13620,13620,13620,13620,0
20231120,153200,274574490,13620,13620,13620,13620,0
20231120,153100,274574490,13620,13620,13620,13620,0
20231120,153000,274574490,13620,13620,13620,13620,92
20231120,152900,273321450,13650,13650,13650,13650,0
20231120,152800,273321450,13650,13650,13650,13650,0
20231120,152700,273321450,13650,13650,13650,13650,0
20231120,152600,273321450,13650,13650,13650,13650,0
20231120,152500,273321450,13650,13650,13650,13650,0
20231120,152400,273321450,13650,13650,13650,13650,0
20231120,152300,273321450,13650,13650,13650,13650,0
20231120,152200,273321450,13650,13650,13650,13650,0
20231120,152100,273321450,13650,13650,13650,13650,0
20231120,152000,273321450,13650,13650,13650,13650,0
20231120,151900,273321450,13650,13650,13650,13650,0
20231120,151800,273321450,13650,13650,13650,13650,3
20231120,151700,273280500,13650,13650,13650,13650,176
20231120,151600,270878100,13650,13650,13650,13650,0
20231120,151500,270878100,13650,13650,13650,13650,0
20231120,151400,270878100,13650,13650,13650,13650,0
20231120,151300,270878100,13650,13650,13650,13650,0
20231120,151200,270878100,13650,13650,13650,13650,0
20231120,151100,270878100,13650,13650,13650,13650,0
20231120,151000,270878100,13650,13610,13650,13610,2
20231120,150900,270850840,13620,13620,13620,13620,31
20231120,150800,270428620,13620,13620,13620,13620,1
20231120,150700,270415000,13620,13610,13620,13610,5
20231120,150600,270346910,13650,13610,13650,13610,6
20231120,150500,270265150,13600,13600,13610,13600,26
20231120,150400,269911530,13600,13600,13600,13600,1
20231120,150300,269897930,13600,13600,13600,13600,0
20231120,150200,269897930,13600,13600,13600,13600,1
20231120,150100,269884330,13600,13600,13600,13600,0
20231120,150000,269884330,13600,13600,13600,13600,0
20231120,145900,269884330,13600,13600,13600,13600,1
20231120,145800,269870730,13670,13670,13670,13670,0
20231120,145700,269870730,13670,13670,13670,13670,0
20231120,145600,269870730,13670,13670,13670,13670,5
20231120,145500,269802380,13610,13610,13610,13610,0
20231120,145400,269802380,13610,13610,13610,13610,0
20231120,145300,269802380,13610,13610,13610,13610,0
20231120,145200,269802380,13610,13610,13610,13610,0
20231120,145100,269802380,13610,13610,13610,13610,0
20231120,145000,269802380,13610,13610,13610,13610,27
20231120,144900,269434910,13590,13590,13590,13590,0
20231120,144800,269434910,13590,13590,13590,13590,0
20231120,144700,269434910,13590,13590,13590,13590,1
20231120,144600,269421320,13590,13590,13590,13590,0
20231120,144500,269421320,13590,13590,13590,13590,0
20231120,144400,269421320,13590,13590,13590,13590,0
20231120,144300,269421320,13590,13590,13590,13590,0
20231120,144200,269421320,13590,13590,13590,13590,7
20231120,144100,269326190,13590,13590,13590,13590,40
20231120,144000,268782590,13670,13670,13670,13670,0
20231120,143900,268782590,13670,13670,13670,13670,0
20231120,143800,268782590,13670,13670,13670,13670,0
20231120,143700,268782590,13670,13670,13670,13670,0
20231120,143600,268782590,13670,13670,13670,13670,0
20231120,143500,268782590,13670,13670,13670,13670,0
20231120,143400,268782590,13670,13670,13670,13670,0
20231120,143300,268782590,13670,13670,13670,13670,0
20231120,143200,268782590,13670,13670,13670,13670,0
20231120,143100,268782590,13670,13670,13670,13670,0
20231120,143000,268782590,13670,13670,13670,13670,0
20231120,142900,268782590,13670,13670,13670,13670,0
20231120,142800,268782590,13670,13670,13670,13670,0
20231120,142700,268782590,13670,13670,13670,13670,0
20231120,142600,268782590,13670,13670,13670,13670,0
20231120,142500,268782590,13670,13670,13670,13670,2
20231120,142400,268755250,13570,13570,13570,13570,0
20231120,142300,268755250,13570,13570,13570,13570,0
20231120,142200,268755250,13570,13570,13570,13570,0
20231120,142100,268755250,13570,13570,13570,13570,0
20231120,142000,268755250,13570,13570,13570,13570,0
20231120,141900,268755250,13570,13570,13570,13570,1
20231120,141800,268741680,13560,13560,13560,13560,0
20231120,141700,268741680,13560,13560,13560,13560,0
20231120,141600,268741680,13560,13560,13560,13560,0
20231120,141500,268741680,13560,13560,13560,13560,0
20231120,141400,268741680,13560,13560,13560,13560,0
20231120,141300,268741680,13560,13560,13560,13560,0
20231120,141200,268741680,13560,13560,13560,13560,0
20231120,141100,268741680,13560,13560,13560,13560,18
20231120,141000,268497600,13600,13600,13600,13600,0
20231120,140900,268497600,13600,13600,13600,13600,1
20231120,140800,268484000,13540,13540,13540,13540,0
20231120,140700,268484000,13540,13540,13540,13540,7
20231120,140600,268389220,13600,13600,13600,13600,21
20231120,140500,268103620,13600,13600,13600,13600,0
20231120,140400,268103620,13600,13600,13600,13600,0
20231120,140300,268103620,13600,13600,13600,13600,12
20231120,140200,267940420,13600,13600,13600,13600,0
20231120,140100,267940420,13600,13600,13600,13600,20
20231120,140000,267668420,13670,13670,13670,13670,37
20231120,135900,267162630,13670,13670,13670,13670,0
20231120,135800,267162630,13670,13670,13670,13670,0
20231120,135700,267162630,13670,13670,13670,13670,0
20231120,135600,267162630,13670,13670,13670,13670,0
20231120,135500,267162630,13670,13670,13670,13670,0
20231120,135400,267162630,13670,13670,13670,13670,0
20231120,135300,267162630,13670,13670,13670,13670,0
20231120,135200,267162630,13670,13670,13670,13670,3
20231120,135100,267121620,13670,13670,13670,13670,0
20231120,135000,267121620,13670,13670,13670,13670,0
20231120,134900,267121620,13670,13670,13670,13670,0
20231120,134800,267121620,13670,13670,13670,13670,1
20231120,134700,267107950,13670,13670,13670,13670,0
20231120,134600,267107950,13670,13670,13670,13670,0
20231120,134500,267107950,13670,13670,13670,13670,0
20231120,134400,267107950,13670,13670,13670,13670,118
20231120,134300,265494890,13620,13620,13620,13620,7
20231120,134200,265399550,13620,13620,13620,13620,16
20231120,134100,265181630,13670,13670,13670,13670,0
20231120,134000,265181630,13670,13670,13670,13670,0
20231120,133900,265181630,13670,13670,13670,13670,10
20231120,133800,265044930,13660,13660,13660,13660,8
20231120,133700,264935650,13670,13670,13670,13670,5
20231120,133600,264867300,13680,13680,13680,13680,0
20231120,133500,264867300,13680,13680,13680,13680,0
20231120,133400,264867300,13680,13680,13680,13680,0
20231120,133300,264867300,13680,13680,13680,13680,0
20231120,133200,264867300,13680,13680,13680,13680,0
20231120,133100,264867300,13680,13680,13680,13680,0
20231120,133000,264867300,13680,13680,13680,13680,1
20231120,132900,264853620,13690,13690,13690,13690,5
20231120,132800,264785170,13690,13690,13690,13690,2
20231120,132700,264757790,13700,13700,13700,13700,0
20231120,132600,264757790,13700,13700,13700,13700,0
20231120,132500,264757790,13700,13700,13700,13700,0
20231120,132400,264757790,13700,13700,13700,13700,0
20231120,132300,264757790,13700,13700,13700,13700,0
20231120,132200,264757790,13700,13700,13700,13700,0
20231120,132100,264757790,13700,13700,13700,13700,0
20231120,132000,264757790,13700,13700,13700,13700,0
20231120,131900,264757790,13700,13700,13700,13700,0
20231120,131800,264757790,13700,13700,13700,13700,0
20231120,131700,264757790,13700,13700,13700,13700,0
20231120,131600,264757790,13700,13700,13700,13700,0
20231120,131500,264757790,13700,13700,13700,13700,0
20231120,131400,264757790,13700,13700,13700,13700,152
20231120,131300,262675390,13700,13600,13700,13600,521
20231120,131200,255561240,13600,13600,13600,13600,0
20231120,131100,255561240,13600,13600,13600,13600,0
20231120,131000,255561240,13600,13600,13600,13600,64
20231120,130900,254690840,13440,13440,13440,13440,0
20231120,130800,254690840,13440,13600,13600,13440,580
20231120,130700,246881300,13610,13610,13610,13610,15
20231120,130600,246677150,13610,13610,13610,13610,8
20231120,130500,246568270,13610,13610,13610,13610,8
20231120,130400,246459390,13610,13630,13630,13610,268
20231120,130300,242811380,13630,13630,13630,13630,0
20231120,130200,242811380,13630,13630,13630,13630,0
20231120,130100,242811380,13630,13630,13630,13630,1
20231120,130000,242797750,13620,13620,13620,13620,5
20231120,125900,242729650,13670,13670,13670,13670,30
20231120,125800,242319550,13670,13670,13670,13670,0
20231120,125700,242319550,13670,13670,13670,13670,0
20231120,125600,242319550,13670,13670,13670,13670,6
20231120,125500,242237530,13670,13670,13670,13670,0
20231120,125400,242237530,13670,13670,13670,13670,0
20231120,125300,242237530,13670,13670,13670,13670,0
20231120,125200,242237530,13670,13670,13670,13670,0
20231120,125100,242237530,13670,13670,13670,13670,0
20231120,125000,242237530,13670,13670,13670,13670,0
20231120,124900,242237530,13670,13670,13670,13670,0
20231120,124800,242237530,13670,13670,13670,13670,0
20231120,124700,242237530,13670,13670,13670,13670,0
20231120,124600,242237530,13670,13630,13670,13630,41
20231120,124500,241677620,13620,13610,13620,13610,3
20231120,124400,241636770,13610,13610,13610,13610,0
20231120,124300,241636770,13610,13610,13610,13610,2
20231120,124200,241609550,13660,13660,13660,13660,0
20231120,124100,241609550,13660,13660,13660,13660,0
20231120,124000,241609550,13660,13650,13660,13650,53
20231120,123900,240885580,13650,13670,13670,13650,100
20231120,123800,239519590,13670,13670,13670,13670,0
20231120,123700,239519590,13670,13660,13670,13660,164
20231120,123600,237278850,13670,13670,13670,13670,1
20231120,123500,237265180,13460,13620,13620,13460,500
20231120,123400,230488210,13680,13680,13680,13680,1
20231120,123300,230474530,13690,13690,13690,13690,0
20231120,123200,230474530,13690,13690,13690,13690,0
20231120,123100,230474530,13690,13690,13690,13690,7
20231120,123000,230378700,13690,13690,13690,13690,3
20231120,122900,230337630,13680,13680,13680,13680,0
20231120,122800,230337630,13680,13680,13680,13680,0
20231120,122700,230337630,13680,13680,13680,13680,20
20231120,122600,230064030,13690,13690,13690,13690,0
20231120,122500,230064030,13690,13690,13690,13690,0
20231120,122400,230064030,13690,13690,13690,13690,0
20231120,122300,230064030,13690,13690,13690,13690,1
20231120,122200,230050340,13650,13650,13650,13650,0
20231120,122100,230050340,13650,13650,13650,13650,0
20231120,122000,230050340,13650,13640,13690,13640,702
20231120,121900,220467490,13640,13600,13640,13600,180
20231120,121800,218014530,13600,13600,13600,13600,0
20231120,121700,218014530,13600,13600,13600,13600,1
20231120,121600,218000930,13610,13610,13610,13610,0
20231120,121500,218000930,13610,13610,13610,13610,10
20231120,121400,217864830,13610,13610,13610,13610,0
20231120,121300,217864830,13610,13610,13610,13610,0
20231120,121200,217864830,13610,13610,13610,13610,0
20231120,121100,217864830,13610,13610,13610,13610,0
20231120,121000,217864830,13610,13610,13610,13610,0
20231120,120900,217864830,13610,13610,13610,13610,0
20231120,120800,217864830,13610,13610,13610,13610,0
20231120,120700,217864830,13610,13610,13610,13610,24
20231120,120600,217538190,13570,13590,13590,13570,70
20231120,120500,216588270,13630,13630,13630,13630,0
20231120,120400,216588270,13630,13630,13630,13630,0
20231120,120300,216588270,13630,13630,13630,13630,0
20231120,120200,216588270,13630,13630,13630,13630,0
20231120,120100,216588270,13630,13630,13630,13630,50
20231120,120000,215906770,13640,13640,13640,13640,0
20231120,115900,215906770,13640,13640,13640,13640,0
20231120,115800,215906770,13640,13640,13640,13640,0
20231120,115700,215906770,13640,13600,13640,13570,251
20231120,115600,212498790,13640,13640,13640,13640,0
20231120,115500,212498790,13640,13640,13650,13640,114
20231120,115400,210942830,13640,13640,13640,13640,4
20231120,115300,210888270,13640,13620,13640,13620,50
20231120,115200,210206710,13600,13600,13600,13600,0
20231120,115100,210206710,13600,13600,13600,13600,2
20231120,115000,210179510,13610,13610,13610,13610,0
20231120,114900,210179510,13610,13610,13610,13610,0
20231120,114800,210179510,13610,13610,13610,13610,0
20231120,114700,210179510,13610,13610,13610,13610,0
20231120,114600,210179510,13610,13610,13610,13610,0
20231120,114500,210179510,13610,13600,13610,13600,6
20231120,114400,210097870,13630,13630,13630,13630,0
20231120,114300,210097870,13630,13630,13630,13630,0
20231120,114200,210097870,13630,13630,13630,13630,0
20231120,114100,210097870,13630,13630,13630,13630,1
20231120,114000,210084240,13640,13640,13640,13640,0
20231120,113900,210084240,13640,13630,13640,13630,59
20231120,113800,209279630,13630,13630,13630,13630,10
20231120,113700,209143330,13630,13630,13630,13630,0
20231120,113600,209143330,13630,13630,13630,13630,2
20231120,113500,209116070,13630,13630,13630,13630,13
20231120,113400,208938880,13630,13610,13630,13610,20
20231120,113300,208666510,13600,13590,13610,13590,221
20231120,113200,205660130,13590,13570,13590,13570,58
20231120,113100,204872520,13570,13570,13570,13570,0
20231120,113000,204872520,13570,13570,13570,13570,0
20231120,112900,204872520,13570,13570,13570,13570,10
20231120,112800,204736820,13570,13560,13570,13560,50
20231120,112700,204058500,13560,13560,13560,13560,0
20231120,112600,204058500,13560,13560,13560,13560,0
20231120,112500,204058500,13560,13560,13560,13560,30
20231120,112400,203651700,13560,13560,13560,13560,0
20231120,112300,203651700,13560,13560,13560,13560,0
20231120,112200,203651700,13560,13560,13560,13560,0
20231120,112100,203651700,13560,13560,13560,13560,80
20231120,112000,202566900,13560,13560,13560,13560,0
20231120,111900,202566900,13560,13560,13560,13560,0
20231120,111800,202566900,13560,13560,13560,13560,0
20231120,111700,202566900,13560,13560,13560,13560,20
20231120,111600,202295700,13550,13550,13550,13550,50
20231120,111500,201618200,13550,13550,13550,13550,0
20231120,111400,201618200,13550,13550,13550,13550,0
20231120,111300,201618200,13550,13530,13550,13530,30
20231120,111200,201212160,13440,13560,13560,13440,123
20231120,111100,199554400,13550,13550,13550,13550,0
20231120,111000,199554400,13550,13550,13550,13550,0
20231120,110900,199554400,13550,13550,13550,13550,51
20231120,110800,198863350,13550,13550,13550,13550,17
20231120,110700,198633000,13550,13550,13550,13550,0
20231120,110600,198633000,13550,13540,13550,13540,208
20231120,110500,195815430,13540,13540,13540,13540,37
20231120,110400,195314450,13530,13530,13530,13530,526
20231120,110300,188197670,13530,13530,13530,13530,0
20231120,110200,188197670,13530,13530,13530,13530,0
20231120,110100,188197670,13530,13530,13530,13530,10
20231120,110000,188062370,13530,13530,13530,13530,10
20231120,105900,187927070,13540,13540,13540,13540,0
20231120,105800,187927070,13540,13540,13540,13540,50
20231120,105700,187250070,13540,13540,13540,13540,0
20231120,105600,187250070,13540,13540,13540,13540,0
20231120,105500,187250070,13540,13540,13540,13540,6
20231120,105400,187168830,13540,13530,13540,13530,50
20231120,105300,186491900,13530,13530,13530,13530,0
20231120,105200,186491900,13530,13530,13530,13530,0
20231120,105100,186491900,13530,13530,13530,13530,0
20231120,105000,186491900,13530,13530,13530,13530,0
20231120,104900,186491900,13530,13530,13530,13530,2
20231120,104800,186464840,13460,13460,13460,13460,0
20231120,104700,186464840,13460,13460,13460,13460,2
20231120,104600,186437920,13540,13540,13540,13540,0
20231120,104500,186437920,13540,13540,13540,13540,0
20231120,104400,186437920,13540,13540,13540,13540,0
20231120,104300,186437920,13540,13540,13540,13540,0
20231120,104200,186437920,13540,13540,13540,13540,55
20231120,104100,185693220,13540,13540,13540,13540,0
20231120,104000,185693220,13540,13540,13540,13540,9
20231120,103900,185571360,13540,13540,13540,13540,7
20231120,103800,185476580,13540,13540,13540,13540,0
20231120,103700,185476580,13540,13530,13540,13530,67
20231120,103600,184570050,13530,13530,13530,13530,12
20231120,103500,184407690,13530,13530,13530,13530,0
20231120,103400,184407690,13530,13530,13530,13530,1
20231120,103300,184394160,13420,13530,13530,13420,74
20231120,103200,183399810,13540,13540,13540,13540,0
20231120,103100,183399810,13540,13540,13540,13540,0
20231120,103000,183399810,13540,13540,13540,13540,8
20231120,102900,183291490,13550,13550,13550,13550,0
20231120,102800,183291490,13550,13550,13550,13550,10
20231120,102700,183155990,13560,13540,13560,13540,500
20231120,102600,176383660,13570,13570,13570,13570,0
20231120,102500,176383660,13570,13570,13570,13570,35
20231120,102400,175908710,13570,13570,13570,13570,41
20231120,102300,175352340,13570,13480,13570,13450,176
20231120,102200,172983890,13480,13480,13480,13480,0
20231120,102100,172983890,13480,13480,13480,13480,0
20231120,102000,172983890,13480,13480,13480,13480,2
20231120,101900,172956930,13580,13490,13590,13490,33
20231120,101800,172511400,13490,13490,13490,13490,0
20231120,101700,172511400,13490,13510,13510,13490,143
20231120,101600,170580900,13590,13590,13590,13590,3
20231120,101500,170540130,13590,13590,13590,13590,0
20231120,101400,170540130,13590,13590,13590,13590,100
20231120,101300,169181130,13590,13590,13590,13590,0
20231120,101200,169181130,13590,13590,13590,13590,1
20231120,101100,169167540,13580,13580,13580,13580,1
20231120,101000,169153960,13500,13500,13500,13500,52
20231120,100900,168451960,13580,13580,13580,13580,2
20231120,100800,168424800,13590,13590,13590,13590,0
20231120,100700,168424800,13590,13590,13590,13590,1
20231120,100600,168411210,13500,13500,13500,13500,0
20231120,100500,168411210,13500,13560,13560,13500,130
20231120,100400,166653380,13500,13530,13570,13500,121
20231120,100300,165017630,13530,13540,13540,13530,207
20231120,100200,162214950,13590,13590,13590,13590,2
20231120,100100,162187770,13610,13610,13610,13610,0
20231120,100000,162187770,13610,13610,13610,13610,1
20231120,095900,162174160,13610,13610,13610,13610,1
20231120,095800,162160550,13540,13610,13610,13540,110
20231120,095700,160670160,13610,13610,13610,13610,0
20231120,095600,160670160,13610,13600,13620,13550,477
20231120,095500,154185610,13620,13630,13630,13620,85
20231120,095400,153027180,13630,13630,13630,13630,1
20231120,095300,153013550,13630,13610,13640,13610,413
20231120,095200,147388660,13620,13610,13620,13610,140
20231120,095100,145482810,13550,13550,13550,13550,1
20231120,095000,145469260,13530,13530,13530,13530,0
20231120,094900,145469260,13530,13570,13570,13530,500
20231120,094800,138691590,13570,13620,13620,13550,118
20231120,094700,137085090,13620,13620,13620,13550,318
20231120,094600,132757550,13620,13700,13700,13610,421
20231120,094500,127020350,13630,13650,13700,13610,545
20231120,094400,119590560,13650,13700,13700,13650,316
20231120,094300,115265410,13700,13900,13900,13700,616
20231120,094200,106754480,13830,13900,14020,13800,2872
20231120,094100,66977930,13990,13990,14040,13830,968
20231120,094000,53455520,13990,14300,14300,13960,1651
20231120,093900,30124660,14500,14500,14500,14500,0
20231120,093800,30124660,14500,13710,14500,13710,1158
20231120,093700,13704510,13710,13550,13710,13550,97
20231120,093600,12389330,13550,13490,13550,13490,113
20231120,093500,10863860,13490,13490,13490,13490,5
20231120,093400,10796410,13490,13490,13490,13490,1
20231120,093300,10782920,13500,13500,13500,13500,2
20231120,093200,10755920,13420,13490,13490,13420,306
20231120,093100,6648710,13490,13440,13490,13420,86
20231120,093000,5490560,13490,13470,13490,13470,70
20231120,092900,4546960,13470,13470,13470,13470,2
20231120,092800,4520020,13450,13440,13450,13440,10
20231120,092700,4385540,13420,13420,13420,13420,0
20231120,092600,4385540,13420,13440,13440,13420,12
20231120,092500,4224480,13450,13420,13450,13420,22
20231120,092400,3929180,13450,13450,13450,13450,3
20231120,092300,3888830,13450,13450,13450,13450,0
20231120,092200,3888830,13450,13450,13450,13450,5
20231120,092100,3821580,13460,13460,13460,13460,0
20231120,092000,3821580,13460,13460,13460,13460,0
20231120,091900,3821580,13460,13460,13460,13460,2
20231120,091800,3794660,13390,13390,13390,13390,45
20231120,091700,3192110,13420,13420,13420,13420,1
20231120,091600,3178690,13420,13420,13420,13420,1
20231120,091500,3165270,13430,13430,13430,13430,3
20231120,091400,3124980,13380,13380,13380,13380,12
20231120,091300,2964420,13380,13380,13380,13380,0
20231120,091200,2964420,13380,13380,13380,13380,4
20231120,091100,2910900,13410,13420,13420,13410,5
20231120,091000,2843840,13540,13460,13540,13420,149
20231120,090900,843440,13590,13590,13590,13590,10
20231120,090800,707540,13600,13600,13600,13600,10
20231120,090700,571540,13600,13400,13600,13400,13
20231120,090600,396940,13290,13290,13290,13290,0
20231120,090500,396940,13290,13290,13290,13290,0
20231120,090400,396940,13290,13290,13290,13290,0
20231120,090300,396940,13290,13290,13290,13290,1
20231120,090200,383650,13280,13280,13280,13280,5
20231120,090100,317250,13280,13230,13280,13210,19
20231120,090000,66150,13230,13230,13230,13230,5