KissMeData/034300/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,191000,58872190,13950,13950,13950,13950,51
20231123,190900,58872190,13950,13950,13950,13950,0
20231123,190800,58872190,13950,13950,13950,13950,0
20231123,190700,58872190,13950,13950,13950,13950,0
20231123,190600,58872190,13950,13950,13950,13950,0
20231123,190500,58872190,13950,13950,13950,13950,0
20231123,190400,58872190,13950,13950,13950,13950,0
20231123,190300,58872190,13950,13950,13950,13950,0
20231123,190200,58872190,13950,13950,13950,13950,0
20231123,190100,58872190,13950,13950,13950,13950,0
20231123,190000,58872190,13950,13950,13950,13950,0
20231123,185900,58872190,13950,13950,13950,13950,0
20231123,185800,58872190,13950,13950,13950,13950,0
20231123,185700,58872190,13950,13950,13950,13950,0
20231123,185600,58872190,13950,13950,13950,13950,0
20231123,185500,58872190,13950,13950,13950,13950,0
20231123,185400,58872190,13950,13950,13950,13950,0
20231123,185300,58872190,13950,13950,13950,13950,0
20231123,185200,58872190,13950,13950,13950,13950,0
20231123,185100,58872190,13950,13950,13950,13950,0
20231123,185000,58872190,13950,13950,13950,13950,0
20231123,184900,58872190,13950,13950,13950,13950,0
20231123,184800,58872190,13950,13950,13950,13950,0
20231123,184700,58872190,13950,13950,13950,13950,0
20231123,184600,58872190,13950,13950,13950,13950,0
20231123,184500,58872190,13950,13950,13950,13950,0
20231123,184400,58872190,13950,13950,13950,13950,0
20231123,184300,58872190,13950,13950,13950,13950,0
20231123,184200,58872190,13950,13950,13950,13950,0
20231123,184100,58872190,13950,13950,13950,13950,0
20231123,184000,58872190,13950,13950,13950,13950,51
20231123,183900,58872190,13950,13950,13950,13950,0
20231123,183800,58872190,13950,13950,13950,13950,0
20231123,183700,58872190,13950,13950,13950,13950,0
20231123,183600,58872190,13950,13950,13950,13950,0
20231123,183500,58872190,13950,13950,13950,13950,0
20231123,183400,58872190,13950,13950,13950,13950,0
20231123,183300,58872190,13950,13950,13950,13950,0
20231123,183200,58872190,13950,13950,13950,13950,0
20231123,183100,58872190,13950,13950,13950,13950,0
20231123,183000,58872190,13950,13950,13950,13950,0
20231123,182900,58872190,13950,13950,13950,13950,0
20231123,182800,58872190,13950,13950,13950,13950,0
20231123,182700,58872190,13950,13950,13950,13950,0
20231123,182600,58872190,13950,13950,13950,13950,0
20231123,182500,58872190,13950,13950,13950,13950,0
20231123,182400,58872190,13950,13950,13950,13950,0
20231123,182300,58872190,13950,13950,13950,13950,0
20231123,182200,58872190,13950,13950,13950,13950,0
20231123,182100,58872190,13950,13950,13950,13950,0
20231123,182000,58872190,13950,13950,13950,13950,0
20231123,181900,58872190,13950,13950,13950,13950,0
20231123,181800,58872190,13950,13950,13950,13950,0
20231123,181700,58872190,13950,13950,13950,13950,0
20231123,181600,58872190,13950,13950,13950,13950,0
20231123,181500,58872190,13950,13950,13950,13950,0
20231123,181400,58872190,13950,13950,13950,13950,0
20231123,181300,58872190,13950,13950,13950,13950,0
20231123,181200,58872190,13950,13950,13950,13950,0
20231123,181100,58872190,13950,13950,13950,13950,0
20231123,181000,58872190,13950,13950,13950,13950,51
20231123,180900,58872190,13950,13950,13950,13950,0
20231123,180800,58872190,13950,13950,13950,13950,0
20231123,180700,58872190,13950,13950,13950,13950,0
20231123,180600,58872190,13950,13950,13950,13950,0
20231123,180500,58872190,13950,13950,13950,13950,0
20231123,180400,58872190,13950,13950,13950,13950,0
20231123,180300,58872190,13950,13950,13950,13950,0
20231123,180200,58872190,13950,13950,13950,13950,0
20231123,180100,58872190,13950,13950,13950,13950,0
20231123,180000,58872190,13950,13950,13950,13950,0
20231123,175900,58872190,13950,13950,13950,13950,0
20231123,175800,58872190,13950,13950,13950,13950,0
20231123,175700,58872190,13950,13950,13950,13950,0
20231123,175600,58872190,13950,13950,13950,13950,0
20231123,175500,58872190,13950,13950,13950,13950,0
20231123,175400,58872190,13950,13950,13950,13950,0
20231123,175300,58872190,13950,13950,13950,13950,0
20231123,175200,58872190,13950,13950,13950,13950,0
20231123,175100,58872190,13950,13950,13950,13950,0
20231123,175000,58872190,13950,13950,13950,13950,0
20231123,174900,58872190,13950,13950,13950,13950,0
20231123,174800,58872190,13950,13950,13950,13950,0
20231123,174700,58872190,13950,13950,13950,13950,0
20231123,174600,58872190,13950,13950,13950,13950,0
20231123,174500,58872190,13950,13950,13950,13950,0
20231123,174400,58872190,13950,13950,13950,13950,0
20231123,174300,58872190,13950,13950,13950,13950,0
20231123,174200,58872190,13950,13950,13950,13950,0
20231123,174100,58872190,13950,13950,13950,13950,0
20231123,174000,58872190,13950,13950,13950,13950,51
20231123,173900,58872190,13950,13950,13950,13950,0
20231123,173800,58872190,13950,13950,13950,13950,0
20231123,173700,58872190,13950,13950,13950,13950,0
20231123,173600,58872190,13950,13950,13950,13950,0
20231123,173500,58872190,13950,13950,13950,13950,0
20231123,173400,58872190,13950,13950,13950,13950,0
20231123,173300,58872190,13950,13950,13950,13950,0
20231123,173200,58872190,13950,13950,13950,13950,0
20231123,173100,58872190,13950,13950,13950,13950,0
20231123,173000,58872190,13950,13950,13950,13950,0
20231123,172900,58872190,13950,13950,13950,13950,0
20231123,172800,58872190,13950,13950,13950,13950,0
20231123,172700,58872190,13950,13950,13950,13950,0
20231123,172600,58872190,13950,13950,13950,13950,0
20231123,172500,58872190,13950,13950,13950,13950,0
20231123,172400,58872190,13950,13950,13950,13950,0
20231123,172300,58872190,13950,13950,13950,13950,0
20231123,172200,58872190,13950,13950,13950,13950,0
20231123,172100,58872190,13950,13950,13950,13950,0
20231123,172000,58872190,13950,13950,13950,13950,0
20231123,171900,58872190,13950,13950,13950,13950,0
20231123,171800,58872190,13950,13950,13950,13950,0
20231123,171700,58872190,13950,13950,13950,13950,0
20231123,171600,58872190,13950,13950,13950,13950,0
20231123,171500,58872190,13950,13950,13950,13950,0
20231123,171400,58872190,13950,13950,13950,13950,0
20231123,171300,58872190,13950,13950,13950,13950,0
20231123,171200,58872190,13950,13950,13950,13950,0
20231123,171100,58872190,13950,13950,13950,13950,0
20231123,171000,58872190,13950,13950,13950,13950,51
20231123,170900,58872190,13950,13950,13950,13950,0
20231123,170800,58872190,13950,13950,13950,13950,0
20231123,170700,58872190,13950,13950,13950,13950,0
20231123,170600,58872190,13950,13950,13950,13950,0
20231123,170500,58872190,13950,13950,13950,13950,0
20231123,170400,58872190,13950,13950,13950,13950,0
20231123,170300,58872190,13950,13950,13950,13950,0
20231123,170200,58872190,13950,13950,13950,13950,0
20231123,170100,58872190,13950,13950,13950,13950,0
20231123,170000,58872190,13950,13950,13950,13950,0
20231123,165900,58872190,13950,13950,13950,13950,0
20231123,165800,58872190,13950,13950,13950,13950,0
20231123,165700,58872190,13950,13950,13950,13950,0
20231123,165600,58872190,13950,13950,13950,13950,0
20231123,165500,58872190,13950,13950,13950,13950,0
20231123,165400,58872190,13950,13950,13950,13950,0
20231123,165300,58872190,13950,13950,13950,13950,0
20231123,165200,58872190,13950,13950,13950,13950,0
20231123,165100,58872190,13950,13950,13950,13950,0
20231123,165000,58872190,13950,13950,13950,13950,0
20231123,164900,58872190,13950,13950,13950,13950,0
20231123,164800,58872190,13950,13950,13950,13950,0
20231123,164700,58872190,13950,13950,13950,13950,0
20231123,164600,58872190,13950,13950,13950,13950,0
20231123,164500,58872190,13950,13950,13950,13950,0
20231123,164400,58872190,13950,13950,13950,13950,0
20231123,164300,58872190,13950,13950,13950,13950,0
20231123,164200,58872190,13950,13950,13950,13950,0
20231123,164100,58872190,13950,13950,13950,13950,0
20231123,164000,58872190,13950,13950,13950,13950,51
20231123,163900,58872190,13950,13950,13950,13950,0
20231123,163800,58872190,13950,13950,13950,13950,0
20231123,163700,58872190,13950,13950,13950,13950,0
20231123,163600,58872190,13950,13950,13950,13950,0
20231123,163500,58872190,13950,13950,13950,13950,0
20231123,163400,58872190,13950,13950,13950,13950,0
20231123,163300,58872190,13950,13950,13950,13950,0
20231123,163200,58872190,13950,13950,13950,13950,0
20231123,163100,58872190,13950,13950,13950,13950,0
20231123,163000,58872190,13950,13950,13950,13950,0
20231123,162900,58872190,13950,13950,13950,13950,0
20231123,162800,58872190,13950,13950,13950,13950,0
20231123,162700,58872190,13950,13950,13950,13950,0
20231123,162600,58872190,13950,13950,13950,13950,0
20231123,162500,58872190,13950,13950,13950,13950,0
20231123,162400,58872190,13950,13950,13950,13950,0
20231123,162300,58872190,13950,13950,13950,13950,0
20231123,162200,58872190,13950,13950,13950,13950,0
20231123,162100,58872190,13950,13950,13950,13950,0
20231123,162000,58872190,13950,13950,13950,13950,0
20231123,161900,58872190,13950,13950,13950,13950,0
20231123,161800,58872190,13950,13950,13950,13950,0
20231123,161700,58872190,13950,13950,13950,13950,0
20231123,161600,58872190,13950,13950,13950,13950,0
20231123,161500,58872190,13950,13950,13950,13950,0
20231123,161400,58872190,13950,13950,13950,13950,0
20231123,161300,58872190,13950,13950,13950,13950,0
20231123,161200,58872190,13950,13950,13950,13950,0
20231123,161100,58872190,13950,13950,13950,13950,0
20231123,161000,58872190,13950,13950,13950,13950,51
20231123,160900,58872190,13950,13950,13950,13950,0
20231123,160800,58872190,13950,13950,13950,13950,0
20231123,160700,58872190,13950,13950,13950,13950,0
20231123,160600,58872190,13950,13950,13950,13950,0
20231123,160500,58872190,13950,13950,13950,13950,0
20231123,160400,58872190,13950,13950,13950,13950,0
20231123,160300,58872190,13950,13950,13950,13950,0
20231123,160200,58872190,13950,13950,13950,13950,0
20231123,160100,58872190,13950,13950,13950,13950,0
20231123,160000,58872190,13950,13950,13950,13950,0
20231123,155900,58872190,13950,13950,13950,13950,0
20231123,155800,58872190,13950,13950,13950,13950,0
20231123,155700,58872190,13950,13950,13950,13950,0
20231123,155600,58872190,13950,13950,13950,13950,0
20231123,155500,58872190,13950,13950,13950,13950,0
20231123,155400,58872190,13950,13950,13950,13950,0
20231123,155300,58872190,13950,13950,13950,13950,0
20231123,155200,58872190,13950,13950,13950,13950,0
20231123,155100,58872190,13950,13950,13950,13950,0
20231123,155000,58872190,13950,13950,13950,13950,0
20231123,154900,58872190,13950,13950,13950,13950,0
20231123,154800,58872190,13950,13950,13950,13950,0
20231123,154700,58872190,13950,13950,13950,13950,0
20231123,154600,58872190,13950,13950,13950,13950,0
20231123,154500,58872190,13950,13950,13950,13950,0
20231123,154400,58872190,13950,13950,13950,13950,0
20231123,154300,58872190,13950,13950,13950,13950,0
20231123,154200,58872190,13950,13950,13950,13950,0
20231123,154100,58872190,13950,13950,13950,13950,0
20231123,154000,58872190,13950,13950,13950,13950,51
20231123,153900,58872190,13950,13950,13950,13950,0
20231123,153800,58872190,13950,13950,13950,13950,0
20231123,153700,58872190,13950,13950,13950,13950,0
20231123,153600,58872190,13950,13950,13950,13950,0
20231123,153500,58872190,13950,13950,13950,13950,0
20231123,153400,58872190,13950,13950,13950,13950,0
20231123,153300,58872190,13950,13950,13950,13950,0
20231123,153200,58872190,13950,13950,13950,13950,0
20231123,153100,58872190,13950,13950,13950,13950,0
20231123,153000,58872190,13950,13950,13950,13950,51
20231123,152900,58160740,13950,13950,13950,13950,0
20231123,152800,58160740,13950,13950,13950,13950,0
20231123,152700,58160740,13950,13950,13950,13950,0
20231123,152600,58160740,13950,13950,13950,13950,0
20231123,152500,58160740,13950,13950,13950,13950,0
20231123,152400,58160740,13950,13950,13950,13950,0
20231123,152300,58160740,13950,13950,13950,13950,0
20231123,152200,58160740,13950,13950,13950,13950,0
20231123,152100,58160740,13950,13950,13950,13950,0
20231123,152000,58160740,13950,13950,13950,13950,0
20231123,151900,58160740,13950,13950,13950,13950,55
20231123,151800,57393490,13910,13910,13910,13910,0
20231123,151700,57393490,13910,13910,13910,13910,0
20231123,151600,57393490,13910,13910,13910,13910,0
20231123,151500,57393490,13910,13910,13910,13910,0
20231123,151400,57393490,13910,13910,13910,13910,8
20231123,151300,57282210,13920,13930,13930,13920,4
20231123,151200,57226500,13950,13950,13950,13950,0
20231123,151100,57226500,13950,13980,13980,13950,69
20231123,151000,56263200,13980,13980,13980,13980,6
20231123,150900,56179320,13990,13990,13990,13990,0
20231123,150800,56179320,13990,13990,13990,13990,0
20231123,150700,56179320,13990,13990,13990,13990,20
20231123,150600,55899520,13990,13990,13990,13990,0
20231123,150500,55899520,13990,13990,13990,13990,37
20231123,150400,55381890,13980,13980,13980,13980,0
20231123,150300,55381890,13980,13980,13980,13980,0
20231123,150200,55381890,13980,13980,13980,13980,0
20231123,150100,55381890,13980,13980,13980,13980,0
20231123,150000,55381890,13980,13980,13980,13980,0
20231123,145900,55381890,13980,13980,13980,13980,0
20231123,145800,55381890,13980,13990,13990,13980,56
20231123,145700,54598610,14000,14000,14000,14000,40
20231123,145600,54038610,14000,14000,14000,14000,1
20231123,145500,54024610,14000,14000,14000,14000,50
20231123,145400,53324610,14000,14000,14000,14000,0
20231123,145300,53324610,14000,14000,14000,14000,0
20231123,145200,53324610,14000,14000,14000,14000,0
20231123,145100,53324610,14000,14000,14000,14000,0
20231123,145000,53324610,14000,14000,14000,14000,0
20231123,144900,53324610,14000,14000,14000,14000,0
20231123,144800,53324610,14000,13990,14000,13990,22
20231123,144700,53016820,13990,13990,13990,13990,0
20231123,144600,53016820,13990,13990,13990,13990,0
20231123,144500,53016820,13990,13990,13990,13990,0
20231123,144400,53016820,13990,13990,13990,13990,0
20231123,144300,53016820,13990,13990,13990,13990,0
20231123,144200,53016820,13990,13990,13990,13990,0
20231123,144100,53016820,13990,13990,13990,13990,0
20231123,144000,53016820,13990,13980,13990,13980,2
20231123,143900,52988850,13980,13980,13980,13980,0
20231123,143800,52988850,13980,13980,13980,13980,7
20231123,143700,52890990,14000,14000,14000,14000,0
20231123,143600,52890990,14000,14000,14000,14000,0
20231123,143500,52890990,14000,14000,14000,14000,0
20231123,143400,52890990,14000,14000,14000,14000,0
20231123,143300,52890990,14000,14000,14000,14000,1
20231123,143200,52876990,13990,13990,13990,13990,1
20231123,143100,52863000,13990,14020,14020,13990,40
20231123,143000,52302830,14030,14030,14030,14030,0
20231123,142900,52302830,14030,14030,14030,14030,0
20231123,142800,52302830,14030,14030,14030,14030,2
20231123,142700,52274770,14040,14040,14040,14040,0
20231123,142600,52274770,14040,14040,14040,14040,0
20231123,142500,52274770,14040,14040,14040,14040,0
20231123,142400,52274770,14040,14040,14040,14040,0
20231123,142300,52274770,14040,14040,14040,14040,0
20231123,142200,52274770,14040,14040,14040,14040,0
20231123,142100,52274770,14040,14040,14040,14040,0
20231123,142000,52274770,14040,14040,14040,14040,0
20231123,141900,52274770,14040,14040,14040,14040,0
20231123,141800,52274770,14040,14040,14040,14040,0
20231123,141700,52274770,14040,14040,14040,14040,15
20231123,141600,52064170,14040,14040,14040,14040,0
20231123,141500,52064170,14040,14040,14040,14040,8
20231123,141400,51951850,14030,14030,14030,14030,0
20231123,141300,51951850,14030,14030,14030,14030,0
20231123,141200,51951850,14030,14030,14030,14030,7
20231123,141100,51853640,14050,14050,14050,14050,0
20231123,141000,51853640,14050,14050,14050,14050,0
20231123,140900,51853640,14050,14050,14050,14050,1
20231123,140800,51839590,14040,14040,14040,14040,1
20231123,140700,51825550,14050,14050,14050,14050,0
20231123,140600,51825550,14050,14050,14050,14050,1
20231123,140500,51811500,14040,14040,14040,14040,0
20231123,140400,51811500,14040,14040,14040,14040,0
20231123,140300,51811500,14040,14040,14040,14040,6
20231123,140200,51727260,14050,14050,14050,14050,0
20231123,140100,51727260,14050,14050,14050,14050,0
20231123,140000,51727260,14050,14050,14050,14050,3
20231123,135900,51685110,14050,14050,14050,14050,0
20231123,135800,51685110,14050,14050,14050,14050,11
20231123,135700,51530560,14050,14050,14050,14050,58
20231123,135600,50715660,14050,14080,14080,14050,33
20231123,135500,50251750,14090,14090,14090,14090,1
20231123,135400,50237660,14090,14090,14090,14090,7
20231123,135300,50139030,14130,14130,14130,14130,0
20231123,135200,50139030,14130,14130,14130,14130,0
20231123,135100,50139030,14130,14130,14130,14130,0
20231123,135000,50139030,14130,14130,14130,14130,0
20231123,134900,50139030,14130,14130,14130,14130,0
20231123,134800,50139030,14130,14130,14130,14130,0
20231123,134700,50139030,14130,14130,14130,14130,0
20231123,134600,50139030,14130,14130,14130,14130,0
20231123,134500,50139030,14130,14130,14130,14130,0
20231123,134400,50139030,14130,14130,14130,14130,115
20231123,134300,48514080,14130,14130,14130,14130,0
20231123,134200,48514080,14130,14130,14130,14130,0
20231123,134100,48514080,14130,14130,14130,14130,0
20231123,134000,48514080,14130,14130,14130,14130,0
20231123,133900,48514080,14130,14130,14130,14130,0
20231123,133800,48514080,14130,14130,14130,14130,0
20231123,133700,48514080,14130,14130,14130,14130,0
20231123,133600,48514080,14130,14130,14130,14130,2
20231123,133500,48485820,14080,14080,14080,14080,0
20231123,133400,48485820,14080,14080,14080,14080,1
20231123,133300,48471740,14090,14090,14090,14090,1
20231123,133200,48457650,14130,14130,14130,14130,0
20231123,133100,48457650,14130,14130,14130,14130,0
20231123,133000,48457650,14130,14130,14130,14130,0
20231123,132900,48457650,14130,14130,14130,14130,0
20231123,132800,48457650,14130,14130,14130,14130,0
20231123,132700,48457650,14130,14130,14130,14130,8
20231123,132600,48344610,14130,14130,14130,14130,0
20231123,132500,48344610,14130,14130,14130,14130,0
20231123,132400,48344610,14130,14130,14130,14130,0
20231123,132300,48344610,14130,14130,14130,14130,0
20231123,132200,48344610,14130,14130,14130,14130,0
20231123,132100,48344610,14130,14120,14130,14120,3
20231123,132000,48302240,14120,14120,14120,14120,2
20231123,131900,48274000,14140,14140,14140,14140,0
20231123,131800,48274000,14140,14140,14140,14140,0
20231123,131700,48274000,14140,14140,14140,14140,0
20231123,131600,48274000,14140,14140,14140,14140,0
20231123,131500,48274000,14140,14140,14140,14140,0
20231123,131400,48274000,14140,14140,14140,14140,0
20231123,131300,48274000,14140,14140,14140,14140,0
20231123,131200,48274000,14140,14140,14140,14140,0
20231123,131100,48274000,14140,14140,14140,14140,0
20231123,131000,48274000,14140,14140,14140,14140,0
20231123,130900,48274000,14140,14140,14140,14140,0
20231123,130800,48274000,14140,14140,14140,14140,0
20231123,130700,48274000,14140,14140,14140,14140,0
20231123,130600,48274000,14140,14140,14140,14140,0
20231123,130500,48274000,14140,14140,14140,14140,0
20231123,130400,48274000,14140,14140,14140,14140,0
20231123,130300,48274000,14140,14140,14140,14140,0
20231123,130200,48274000,14140,14140,14140,14140,0
20231123,130100,48274000,14140,14100,14140,14100,48
20231123,130000,47596680,14100,14100,14100,14100,0
20231123,125900,47596680,14100,14100,14100,14100,0
20231123,125800,47596680,14100,14100,14100,14100,0
20231123,125700,47596680,14100,14100,14100,14100,0
20231123,125600,47596680,14100,14100,14100,14100,0
20231123,125500,47596680,14100,14100,14100,14100,0
20231123,125400,47596680,14100,14100,14100,14100,1
20231123,125300,47582580,14100,14100,14100,14100,0
20231123,125200,47582580,14100,14100,14100,14100,1
20231123,125100,47568480,14140,14140,14140,14140,0
20231123,125000,47568480,14140,14140,14140,14140,0
20231123,124900,47568480,14140,14140,14140,14140,0
20231123,124800,47568480,14140,14140,14140,14140,0
20231123,124700,47568480,14140,14140,14140,14140,0
20231123,124600,47568480,14140,14140,14140,14140,0
20231123,124500,47568480,14140,14140,14140,14140,0
20231123,124400,47568480,14140,14140,14140,14140,0
20231123,124300,47568480,14140,14140,14140,14140,0
20231123,124200,47568480,14140,14140,14140,14140,1
20231123,124100,47554340,14140,14070,14140,14070,60
20231123,124000,46706850,14070,14070,14070,14070,2
20231123,123900,46678710,14140,14140,14140,14140,0
20231123,123800,46678710,14140,14140,14140,14140,0
20231123,123700,46678710,14140,14140,14140,14140,0
20231123,123600,46678710,14140,14140,14140,14140,0
20231123,123500,46678710,14140,14140,14140,14140,0
20231123,123400,46678710,14140,14140,14140,14140,0
20231123,123300,46678710,14140,14140,14140,14140,0
20231123,123200,46678710,14140,14140,14140,14140,0
20231123,123100,46678710,14140,14140,14140,14140,0
20231123,123000,46678710,14140,14140,14140,14140,0
20231123,122900,46678710,14140,14140,14140,14140,0
20231123,122800,46678710,14140,14140,14140,14140,0
20231123,122700,46678710,14140,14140,14140,14140,0
20231123,122600,46678710,14140,14140,14140,14140,0
20231123,122500,46678710,14140,14140,14140,14140,0
20231123,122400,46678710,14140,14140,14140,14140,0
20231123,122300,46678710,14140,14140,14140,14140,0
20231123,122200,46678710,14140,14140,14140,14140,0
20231123,122100,46678710,14140,14140,14140,14140,0
20231123,122000,46678710,14140,14140,14140,14140,0
20231123,121900,46678710,14140,14140,14140,14140,0
20231123,121800,46678710,14140,14140,14140,14140,0
20231123,121700,46678710,14140,14140,14140,14140,0
20231123,121600,46678710,14140,14140,14140,14140,0
20231123,121500,46678710,14140,14140,14140,14140,0
20231123,121400,46678710,14140,14140,14140,14140,0
20231123,121300,46678710,14140,14140,14140,14140,0
20231123,121200,46678710,14140,14140,14140,14140,0
20231123,121100,46678710,14140,14140,14140,14140,0
20231123,121000,46678710,14140,14140,14140,14140,0
20231123,120900,46678710,14140,14140,14140,14140,0
20231123,120800,46678710,14140,14140,14140,14140,0
20231123,120700,46678710,14140,14140,14140,14140,1
20231123,120600,46664570,14140,14140,14140,14140,0
20231123,120500,46664570,14140,14140,14140,14140,0
20231123,120400,46664570,14140,14140,14140,14140,0
20231123,120300,46664570,14140,14140,14140,14140,0
20231123,120200,46664570,14140,14140,14140,14140,0
20231123,120100,46664570,14140,14140,14140,14140,0
20231123,120000,46664570,14140,14140,14140,14140,0
20231123,115900,46664570,14140,14140,14140,14140,0
20231123,115800,46664570,14140,14140,14140,14140,0
20231123,115700,46664570,14140,14140,14140,14140,8
20231123,115600,46551450,14140,14140,14140,14140,0
20231123,115500,46551450,14140,14060,14140,14060,27
20231123,115400,46169760,14140,14140,14140,14140,0
20231123,115300,46169760,14140,14140,14140,14140,0
20231123,115200,46169760,14140,14140,14140,14140,0
20231123,115100,46169760,14140,14140,14140,14140,0
20231123,115000,46169760,14140,14140,14140,14140,0
20231123,114900,46169760,14140,14140,14140,14140,0
20231123,114800,46169760,14140,14140,14140,14140,0
20231123,114700,46169760,14140,14140,14140,14140,0
20231123,114600,46169760,14140,14140,14140,14140,2
20231123,114500,46141480,14050,14050,14050,14050,0
20231123,114400,46141480,14050,14050,14050,14050,0
20231123,114300,46141480,14050,14050,14050,14050,0
20231123,114200,46141480,14050,14050,14050,14050,0
20231123,114100,46141480,14050,14140,14140,14050,5
20231123,114000,46070870,14140,14140,14140,14140,0
20231123,113900,46070870,14140,14130,14140,14130,242
20231123,113800,42651400,14130,14130,14130,14130,2
20231123,113700,42623140,14130,14130,14130,14130,0
20231123,113600,42623140,14130,14130,14130,14130,0
20231123,113500,42623140,14130,14130,14130,14130,0
20231123,113400,42623140,14130,14120,14130,14120,7
20231123,113300,42524290,14130,14130,14130,14130,0
20231123,113200,42524290,14130,14130,14130,14130,0
20231123,113100,42524290,14130,14130,14130,14130,0
20231123,113000,42524290,14130,14130,14130,14130,0
20231123,112900,42524290,14130,14000,14130,13960,109
20231123,112800,40998010,14000,14000,14000,14000,0
20231123,112700,40998010,14000,14000,14000,14000,0
20231123,112600,40998010,14000,14000,14000,14000,0
20231123,112500,40998010,14000,14000,14000,14000,0
20231123,112400,40998010,14000,14000,14000,14000,0
20231123,112300,40998010,14000,14000,14000,14000,0
20231123,112200,40998010,14000,14000,14000,14000,400
20231123,112100,35398010,14000,14050,14050,14000,233
20231123,112000,32134030,14050,14050,14050,14050,0
20231123,111900,32134030,14050,14050,14050,14050,0
20231123,111800,32134030,14050,14050,14050,14050,0
20231123,111700,32134030,14050,14050,14050,14050,0
20231123,111600,32134030,14050,14060,14060,14050,500
20231123,111500,25108600,14070,14070,14070,14070,0
20231123,111400,25108600,14070,14070,14070,14070,0
20231123,111300,25108600,14070,14070,14070,14070,0
20231123,111200,25108600,14070,14080,14080,14070,179
20231123,111100,22589770,14080,14080,14080,14080,0
20231123,111000,22589770,14080,14080,14080,14080,0
20231123,110900,22589770,14080,14080,14080,14080,0
20231123,110800,22589770,14080,14080,14080,14080,0
20231123,110700,22589770,14080,14080,14080,14080,0
20231123,110600,22589770,14080,14080,14080,14080,0
20231123,110500,22589770,14080,14080,14080,14080,0
20231123,110400,22589770,14080,14090,14090,14080,66
20231123,110300,21660470,14090,14090,14090,14090,0
20231123,110200,21660470,14090,14090,14090,14090,0
20231123,110100,21660470,14090,14090,14090,14090,0
20231123,110000,21660470,14090,14090,14090,14090,0
20231123,105900,21660470,14090,14090,14090,14090,0
20231123,105800,21660470,14090,14090,14090,14090,0
20231123,105700,21660470,14090,14090,14090,14090,0
20231123,105600,21660470,14090,14100,14100,14090,5
20231123,105500,21589990,14140,14140,14140,14140,1
20231123,105400,21575850,14140,14140,14140,14140,0
20231123,105300,21575850,14140,14140,14140,14140,0
20231123,105200,21575850,14140,14140,14140,14140,0
20231123,105100,21575850,14140,14140,14140,14140,2
20231123,105000,21547570,14150,14150,14150,14150,0
20231123,104900,21547570,14150,14150,14150,14150,3
20231123,104800,21505120,14150,14150,14150,14150,0
20231123,104700,21505120,14150,14150,14150,14150,0
20231123,104600,21505120,14150,14150,14150,14150,0
20231123,104500,21505120,14150,14150,14150,14150,0
20231123,104400,21505120,14150,14150,14150,14150,0
20231123,104300,21505120,14150,14150,14150,14150,0
20231123,104200,21505120,14150,14150,14150,14150,0
20231123,104100,21505120,14150,14150,14150,14150,0
20231123,104000,21505120,14150,14150,14150,14150,0
20231123,103900,21505120,14150,14150,14150,14150,0
20231123,103800,21505120,14150,14150,14150,14150,0
20231123,103700,21505120,14150,14150,14150,14150,0
20231123,103600,21505120,14150,14150,14150,14150,0
20231123,103500,21505120,14150,14150,14150,14150,0
20231123,103400,21505120,14150,14150,14150,14150,0
20231123,103300,21505120,14150,14150,14150,14150,0
20231123,103200,21505120,14150,14150,14150,14150,0
20231123,103100,21505120,14150,14150,14150,14150,0
20231123,103000,21505120,14150,14150,14150,14150,0
20231123,102900,21505120,14150,14150,14150,14150,0
20231123,102800,21505120,14150,14100,14150,14070,87
20231123,102700,20280680,14150,14080,14150,14080,92
20231123,102600,18985180,14080,14080,14080,14080,0
20231123,102500,18985180,14080,14080,14080,14080,0
20231123,102400,18985180,14080,14080,14080,14080,0
20231123,102300,18985180,14080,14100,14100,14080,396
20231123,102200,13405680,14110,14110,14110,14110,10
20231123,102100,13264580,14150,14150,14150,14150,1
20231123,102000,13250430,14150,14150,14150,14150,0
20231123,101900,13250430,14150,14150,14150,14150,0
20231123,101800,13250430,14150,14150,14150,14150,0
20231123,101700,13250430,14150,14150,14150,14150,0
20231123,101600,13250430,14150,14150,14150,14150,0
20231123,101500,13250430,14150,14150,14150,14150,0
20231123,101400,13250430,14150,14150,14150,14150,0
20231123,101300,13250430,14150,14150,14150,14150,0
20231123,101200,13250430,14150,14150,14150,14150,0
20231123,101100,13250430,14150,14150,14150,14150,0
20231123,101000,13250430,14150,14150,14150,14150,13
20231123,100900,13066480,14150,14150,14150,14150,0
20231123,100800,13066480,14150,14150,14150,14150,1
20231123,100700,13052330,14150,14190,14190,14150,28
20231123,100600,12656050,14190,14190,14190,14190,3
20231123,100500,12613480,14190,14190,14190,14190,20
20231123,100400,12329680,14190,14190,14190,14190,10
20231123,100300,12187780,14190,14190,14190,14190,0
20231123,100200,12187780,14190,14190,14190,14190,0
20231123,100100,12187780,14190,14190,14190,14190,5
20231123,100000,12116830,14190,14190,14190,14190,1
20231123,095900,12102640,14190,14190,14190,14190,0
20231123,095800,12102640,14190,14190,14190,14190,0
20231123,095700,12102640,14190,14190,14190,14190,3
20231123,095600,12060070,14090,14130,14130,14090,50
20231123,095500,11355080,14230,14230,14230,14230,0
20231123,095400,11355080,14230,14230,14230,14230,0
20231123,095300,11355080,14230,14230,14230,14230,0
20231123,095200,11355080,14230,14230,14230,14230,0
20231123,095100,11355080,14230,14230,14230,14230,0
20231123,095000,11355080,14230,14230,14230,14230,0
20231123,094900,11355080,14230,14230,14230,14230,0
20231123,094800,11355080,14230,14230,14230,14230,0
20231123,094700,11355080,14230,14230,14230,14230,0
20231123,094600,11355080,14230,14230,14230,14230,0
20231123,094500,11355080,14230,14230,14230,14230,0
20231123,094400,11355080,14230,14230,14230,14230,0
20231123,094300,11355080,14230,14230,14230,14230,0
20231123,094200,11355080,14230,14230,14230,14230,0
20231123,094100,11355080,14230,14230,14230,14230,1
20231123,094000,11340850,14230,14230,14230,14230,2
20231123,093900,11312390,14240,14230,14240,14230,49
20231123,093800,10614940,14230,14220,14230,14220,170
20231123,093700,8196820,14220,14220,14220,14220,0
20231123,093600,8196820,14220,14220,14220,14220,0
20231123,093500,8196820,14220,14220,14220,14220,46
20231123,093400,7542700,14220,14220,14220,14220,50
20231123,093300,6831700,14220,14220,14220,14220,1
20231123,093200,6817480,14220,14210,14220,14210,51
20231123,093100,6092270,14210,14210,14210,14210,3
20231123,093000,6049640,14220,14230,14230,14220,8
20231123,092900,5935830,14220,14200,14220,14200,15
20231123,092800,5722710,14200,14200,14200,14200,5
20231123,092700,5651710,14070,14100,14100,14070,9
20231123,092600,5525020,14100,14110,14110,14100,12
20231123,092500,5355770,14230,14230,14230,14230,0
20231123,092400,5355770,14230,14220,14230,14220,2
20231123,092300,5327320,14110,14110,14110,14110,0
20231123,092200,5327320,14110,14110,14110,14110,1
20231123,092100,5313210,14230,14230,14230,14230,1
20231123,092000,5298980,14230,14230,14230,14230,0
20231123,091900,5298980,14230,14200,14230,14200,104
20231123,091800,3819120,14230,14230,14230,14230,0
20231123,091700,3819120,14230,14230,14230,14230,0
20231123,091600,3819120,14230,14230,14230,14230,11
20231123,091500,3662590,14110,14110,14110,14110,0
20231123,091400,3662590,14110,14240,14240,14110,22
20231123,091300,3349570,14240,14240,14240,14240,1
20231123,091200,3335330,14240,14240,14240,14240,7
20231123,091100,3235650,14260,14260,14260,14260,0
20231123,091000,3235650,14260,14260,14260,14260,0
20231123,090900,3235650,14260,14260,14260,14260,0
20231123,090800,3235650,14260,14260,14260,14260,0
20231123,090700,3235650,14260,14260,14260,14260,0
20231123,090600,3235650,14260,14250,14260,14250,190
20231123,090500,526440,14250,14250,14250,14250,4
20231123,090400,469440,14280,14280,14280,14280,0
20231123,090300,469440,14280,14280,14280,14280,0
20231123,090200,469440,14280,14280,14280,14280,23
20231123,090100,141000,14100,14100,14100,14100,0
20231123,090000,141000,14100,14100,14100,14100,10