KissMeData/044340/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,191900,184795550,10240,10240,10240,10240,421
20231121,191800,184795550,10240,10240,10240,10240,0
20231121,191700,184795550,10240,10240,10240,10240,0
20231121,191600,184795550,10240,10240,10240,10240,0
20231121,191500,184795550,10240,10240,10240,10240,0
20231121,191400,184795550,10240,10240,10240,10240,0
20231121,191300,184795550,10240,10240,10240,10240,0
20231121,191200,184795550,10240,10240,10240,10240,0
20231121,191100,184795550,10240,10240,10240,10240,0
20231121,191000,184795550,10240,10240,10240,10240,0
20231121,190900,184795550,10240,10240,10240,10240,0
20231121,190800,184795550,10240,10240,10240,10240,0
20231121,190700,184795550,10240,10240,10240,10240,0
20231121,190600,184795550,10240,10240,10240,10240,0
20231121,190500,184795550,10240,10240,10240,10240,0
20231121,190400,184795550,10240,10240,10240,10240,0
20231121,190300,184795550,10240,10240,10240,10240,0
20231121,190200,184795550,10240,10240,10240,10240,0
20231121,190100,184795550,10240,10240,10240,10240,0
20231121,190000,184795550,10240,10240,10240,10240,0
20231121,185900,184795550,10240,10240,10240,10240,0
20231121,185800,184795550,10240,10240,10240,10240,0
20231121,185700,184795550,10240,10240,10240,10240,0
20231121,185600,184795550,10240,10240,10240,10240,0
20231121,185500,184795550,10240,10240,10240,10240,0
20231121,185400,184795550,10240,10240,10240,10240,0
20231121,185300,184795550,10240,10240,10240,10240,0
20231121,185200,184795550,10240,10240,10240,10240,0
20231121,185100,184795550,10240,10240,10240,10240,0
20231121,185000,184795550,10240,10240,10240,10240,0
20231121,184900,184795550,10240,10240,10240,10240,421
20231121,184800,184795550,10240,10240,10240,10240,0
20231121,184700,184795550,10240,10240,10240,10240,0
20231121,184600,184795550,10240,10240,10240,10240,0
20231121,184500,184795550,10240,10240,10240,10240,0
20231121,184400,184795550,10240,10240,10240,10240,0
20231121,184300,184795550,10240,10240,10240,10240,0
20231121,184200,184795550,10240,10240,10240,10240,0
20231121,184100,184795550,10240,10240,10240,10240,0
20231121,184000,184795550,10240,10240,10240,10240,0
20231121,183900,184795550,10240,10240,10240,10240,0
20231121,183800,184795550,10240,10240,10240,10240,0
20231121,183700,184795550,10240,10240,10240,10240,0
20231121,183600,184795550,10240,10240,10240,10240,0
20231121,183500,184795550,10240,10240,10240,10240,0
20231121,183400,184795550,10240,10240,10240,10240,0
20231121,183300,184795550,10240,10240,10240,10240,0
20231121,183200,184795550,10240,10240,10240,10240,0
20231121,183100,184795550,10240,10240,10240,10240,0
20231121,183000,184795550,10240,10240,10240,10240,0
20231121,182900,184795550,10240,10240,10240,10240,0
20231121,182800,184795550,10240,10240,10240,10240,0
20231121,182700,184795550,10240,10240,10240,10240,0
20231121,182600,184795550,10240,10240,10240,10240,0
20231121,182500,184795550,10240,10240,10240,10240,0
20231121,182400,184795550,10240,10240,10240,10240,0
20231121,182300,184795550,10240,10240,10240,10240,0
20231121,182200,184795550,10240,10240,10240,10240,0
20231121,182100,184795550,10240,10240,10240,10240,0
20231121,182000,184795550,10240,10240,10240,10240,0
20231121,181900,184795550,10240,10240,10240,10240,421
20231121,181800,184795550,10240,10240,10240,10240,0
20231121,181700,184795550,10240,10240,10240,10240,0
20231121,181600,184795550,10240,10240,10240,10240,0
20231121,181500,184795550,10240,10240,10240,10240,0
20231121,181400,184795550,10240,10240,10240,10240,0
20231121,181300,184795550,10240,10240,10240,10240,0
20231121,181200,184795550,10240,10240,10240,10240,0
20231121,181100,184795550,10240,10240,10240,10240,0
20231121,181000,184795550,10240,10240,10240,10240,0
20231121,180900,184795550,10240,10240,10240,10240,0
20231121,180800,184795550,10240,10240,10240,10240,0
20231121,180700,184795550,10240,10240,10240,10240,0
20231121,180600,184795550,10240,10240,10240,10240,0
20231121,180500,184795550,10240,10240,10240,10240,0
20231121,180400,184795550,10240,10240,10240,10240,0
20231121,180300,184795550,10240,10240,10240,10240,0
20231121,180200,184795550,10240,10240,10240,10240,0
20231121,180100,184795550,10240,10240,10240,10240,0
20231121,180000,184795550,10240,10240,10240,10240,0
20231121,175900,184795550,10240,10240,10240,10240,0
20231121,175800,184795550,10240,10240,10240,10240,0
20231121,175700,184795550,10240,10240,10240,10240,0
20231121,175600,184795550,10240,10240,10240,10240,0
20231121,175500,184795550,10240,10240,10240,10240,0
20231121,175400,184795550,10240,10240,10240,10240,0
20231121,175300,184795550,10240,10240,10240,10240,0
20231121,175200,184795550,10240,10240,10240,10240,0
20231121,175100,184795550,10240,10240,10240,10240,0
20231121,175000,184795550,10240,10240,10240,10240,0
20231121,174900,184795550,10240,10240,10240,10240,421
20231121,174800,184795550,10240,10240,10240,10240,0
20231121,174700,184795550,10240,10240,10240,10240,0
20231121,174600,184795550,10240,10240,10240,10240,0
20231121,174500,184795550,10240,10240,10240,10240,0
20231121,174400,184795550,10240,10240,10240,10240,0
20231121,174300,184795550,10240,10240,10240,10240,0
20231121,174200,184795550,10240,10240,10240,10240,0
20231121,174100,184795550,10240,10240,10240,10240,0
20231121,174000,184795550,10240,10240,10240,10240,0
20231121,173900,184795550,10240,10240,10240,10240,0
20231121,173800,184795550,10240,10240,10240,10240,0
20231121,173700,184795550,10240,10240,10240,10240,0
20231121,173600,184795550,10240,10240,10240,10240,0
20231121,173500,184795550,10240,10240,10240,10240,0
20231121,173400,184795550,10240,10240,10240,10240,0
20231121,173300,184795550,10240,10240,10240,10240,0
20231121,173200,184795550,10240,10240,10240,10240,0
20231121,173100,184795550,10240,10240,10240,10240,0
20231121,173000,184795550,10240,10240,10240,10240,0
20231121,172900,184795550,10240,10240,10240,10240,0
20231121,172800,184795550,10240,10240,10240,10240,0
20231121,172700,184795550,10240,10240,10240,10240,0
20231121,172600,184795550,10240,10240,10240,10240,0
20231121,172500,184795550,10240,10240,10240,10240,0
20231121,172400,184795550,10240,10240,10240,10240,0
20231121,172300,184795550,10240,10240,10240,10240,0
20231121,172200,184795550,10240,10240,10240,10240,0
20231121,172100,184795550,10240,10240,10240,10240,0
20231121,172000,184795550,10240,10240,10240,10240,0
20231121,171900,184795550,10240,10240,10240,10240,421
20231121,171800,184795550,10240,10240,10240,10240,0
20231121,171700,184795550,10240,10240,10240,10240,0
20231121,171600,184795550,10240,10240,10240,10240,0
20231121,171500,184795550,10240,10240,10240,10240,0
20231121,171400,184795550,10240,10240,10240,10240,0
20231121,171300,184795550,10240,10240,10240,10240,0
20231121,171200,184795550,10240,10240,10240,10240,0
20231121,171100,184795550,10240,10240,10240,10240,0
20231121,171000,184795550,10240,10240,10240,10240,0
20231121,170900,184795550,10240,10240,10240,10240,0
20231121,170800,184795550,10240,10240,10240,10240,0
20231121,170700,184795550,10240,10240,10240,10240,0
20231121,170600,184795550,10240,10240,10240,10240,0
20231121,170500,184795550,10240,10240,10240,10240,0
20231121,170400,184795550,10240,10240,10240,10240,0
20231121,170300,184795550,10240,10240,10240,10240,0
20231121,170200,184795550,10240,10240,10240,10240,0
20231121,170100,184795550,10240,10240,10240,10240,0
20231121,170000,184795550,10240,10240,10240,10240,0
20231121,165900,184795550,10240,10240,10240,10240,0
20231121,165800,184795550,10240,10240,10240,10240,0
20231121,165700,184795550,10240,10240,10240,10240,0
20231121,165600,184795550,10240,10240,10240,10240,0
20231121,165500,184795550,10240,10240,10240,10240,0
20231121,165400,184795550,10240,10240,10240,10240,0
20231121,165300,184795550,10240,10240,10240,10240,0
20231121,165200,184795550,10240,10240,10240,10240,0
20231121,165100,184795550,10240,10240,10240,10240,0
20231121,165000,184795550,10240,10240,10240,10240,0
20231121,164900,184795550,10240,10240,10240,10240,421
20231121,164800,184795550,10240,10240,10240,10240,0
20231121,164700,184795550,10240,10240,10240,10240,0
20231121,164600,184795550,10240,10240,10240,10240,0
20231121,164500,184795550,10240,10240,10240,10240,0
20231121,164400,184795550,10240,10240,10240,10240,0
20231121,164300,184795550,10240,10240,10240,10240,0
20231121,164200,184795550,10240,10240,10240,10240,0
20231121,164100,184795550,10240,10240,10240,10240,0
20231121,164000,184795550,10240,10240,10240,10240,0
20231121,163900,184795550,10240,10240,10240,10240,0
20231121,163800,184795550,10240,10240,10240,10240,0
20231121,163700,184795550,10240,10240,10240,10240,0
20231121,163600,184795550,10240,10240,10240,10240,0
20231121,163500,184795550,10240,10240,10240,10240,0
20231121,163400,184795550,10240,10240,10240,10240,0
20231121,163300,184795550,10240,10240,10240,10240,0
20231121,163200,184795550,10240,10240,10240,10240,0
20231121,163100,184795550,10240,10240,10240,10240,0
20231121,163000,184795550,10240,10240,10240,10240,0
20231121,162900,184795550,10240,10240,10240,10240,0
20231121,162800,184795550,10240,10240,10240,10240,0
20231121,162700,184795550,10240,10240,10240,10240,0
20231121,162600,184795550,10240,10240,10240,10240,0
20231121,162500,184795550,10240,10240,10240,10240,0
20231121,162400,184795550,10240,10240,10240,10240,0
20231121,162300,184795550,10240,10240,10240,10240,0
20231121,162200,184795550,10240,10240,10240,10240,0
20231121,162100,184795550,10240,10240,10240,10240,0
20231121,162000,184795550,10240,10240,10240,10240,0
20231121,161900,184795550,10240,10240,10240,10240,421
20231121,161800,184795550,10240,10240,10240,10240,0
20231121,161700,184795550,10240,10240,10240,10240,0
20231121,161600,184795550,10240,10240,10240,10240,0
20231121,161500,184795550,10240,10240,10240,10240,0
20231121,161400,184795550,10240,10240,10240,10240,0
20231121,161300,184795550,10240,10240,10240,10240,0
20231121,161200,184795550,10240,10240,10240,10240,0
20231121,161100,184795550,10240,10240,10240,10240,0
20231121,161000,184795550,10240,10240,10240,10240,0
20231121,160900,184795550,10240,10240,10240,10240,0
20231121,160800,184795550,10240,10240,10240,10240,0
20231121,160700,184795550,10240,10240,10240,10240,0
20231121,160600,184795550,10240,10240,10240,10240,0
20231121,160500,184795550,10240,10240,10240,10240,0
20231121,160400,184795550,10240,10240,10240,10240,0
20231121,160300,184795550,10240,10240,10240,10240,0
20231121,160200,184795550,10240,10240,10240,10240,0
20231121,160100,184795550,10240,10240,10240,10240,0
20231121,160000,184795550,10240,10240,10240,10240,0
20231121,155900,184795550,10240,10240,10240,10240,0
20231121,155800,184795550,10240,10240,10240,10240,0
20231121,155700,184795550,10240,10240,10240,10240,0
20231121,155600,184795550,10240,10240,10240,10240,0
20231121,155500,184795550,10240,10240,10240,10240,0
20231121,155400,184795550,10240,10240,10240,10240,0
20231121,155300,184795550,10240,10240,10240,10240,0
20231121,155200,184795550,10240,10240,10240,10240,0
20231121,155100,184795550,10240,10240,10240,10240,0
20231121,155000,184795550,10240,10240,10240,10240,0
20231121,154900,184795550,10240,10240,10240,10240,421
20231121,154800,184795550,10240,10240,10240,10240,0
20231121,154700,184795550,10240,10240,10240,10240,0
20231121,154600,184795550,10240,10240,10240,10240,0
20231121,154500,184795550,10240,10240,10240,10240,0
20231121,154400,184795550,10240,10240,10240,10240,0
20231121,154300,184795550,10240,10240,10240,10240,0
20231121,154200,184795550,10240,10240,10240,10240,0
20231121,154100,184795550,10240,10240,10240,10240,0
20231121,154000,184795550,10240,10240,10240,10240,0
20231121,153900,184795550,10240,10240,10240,10240,0
20231121,153800,184795550,10240,10240,10240,10240,0
20231121,153700,184795550,10240,10240,10240,10240,0
20231121,153600,184795550,10240,10240,10240,10240,0
20231121,153500,184795550,10240,10240,10240,10240,0
20231121,153400,184795550,10240,10240,10240,10240,0
20231121,153300,184795550,10240,10240,10240,10240,0
20231121,153200,184795550,10240,10240,10240,10240,0
20231121,153100,184795550,10240,10240,10240,10240,0
20231121,153000,184795550,10240,10240,10240,10240,421
20231121,152900,180484510,10260,10260,10260,10260,0
20231121,152800,180484510,10260,10260,10260,10260,0
20231121,152700,180484510,10260,10260,10260,10260,0
20231121,152600,180484510,10260,10260,10260,10260,0
20231121,152500,180484510,10260,10260,10260,10260,0
20231121,152400,180484510,10260,10260,10260,10260,0
20231121,152300,180484510,10260,10260,10260,10260,0
20231121,152200,180484510,10260,10260,10260,10260,0
20231121,152100,180484510,10260,10260,10260,10260,0
20231121,152000,180484510,10260,10260,10260,10260,0
20231121,151900,180484510,10260,10260,10260,10240,110
20231121,151800,179357430,10260,10260,10260,10260,0
20231121,151700,179357430,10260,10250,10260,10240,101
20231121,151600,178322770,10260,10240,10260,10240,11
20231121,151500,178210110,10240,10270,10270,10240,183
20231121,151400,176335340,10270,10270,10270,10270,0
20231121,151300,176335340,10270,10270,10270,10270,8
20231121,151200,176253180,10270,10270,10270,10270,32
20231121,151100,175924540,10280,10280,10280,10280,46
20231121,151000,175451660,10270,10270,10280,10270,24
20231121,150900,175205160,10270,10270,10270,10270,2
20231121,150800,175184620,10270,10250,10270,10250,56
20231121,150700,174609700,10260,10260,10260,10260,0
20231121,150600,174609700,10260,10260,10260,10260,0
20231121,150500,174609700,10260,10260,10260,10260,2
20231121,150400,174589180,10250,10250,10250,10250,0
20231121,150300,174589180,10250,10250,10250,10250,30
20231121,150200,174281680,10260,10260,10260,10260,60
20231121,150100,173666080,10260,10260,10260,10260,0
20231121,150000,173666080,10260,10260,10260,10260,229
20231121,145900,171316540,10260,10250,10260,10250,28
20231121,145800,171029420,10260,10240,10260,10240,158
20231121,145700,169410080,10220,10220,10220,10220,0
20231121,145600,169410080,10220,10220,10220,10130,88
20231121,145500,168511960,10240,10220,10240,10220,58
20231121,145400,167918340,10220,10240,10240,10220,88
20231121,145300,167017260,10240,10240,10240,10240,0
20231121,145200,167017260,10240,10240,10240,10240,30
20231121,145100,166710060,10230,10210,10230,10210,710
20231121,145000,159454710,10210,10210,10210,10210,400
20231121,144900,155370710,10200,10200,10200,10200,9
20231121,144800,155278910,10200,10180,10200,10140,6
20231121,144700,155217910,10200,10200,10200,10200,0
20231121,144600,155217910,10200,10200,10200,10200,0
20231121,144500,155217910,10200,10200,10200,10200,0
20231121,144400,155217910,10200,10120,10200,10120,2
20231121,144300,155197590,10200,10130,10200,10120,332
20231121,144200,151831170,10130,10180,10180,10110,279
20231121,144100,149004580,10200,10200,10200,10200,0
20231121,144000,149004580,10200,10200,10200,10200,0
20231121,143900,149004580,10200,10200,10200,10200,0
20231121,143800,149004580,10200,10180,10200,10180,25
20231121,143700,148750000,10200,10200,10200,10200,0
20231121,143600,148750000,10200,10200,10200,10200,0
20231121,143500,148750000,10200,10200,10200,10200,0
20231121,143400,148750000,10200,10200,10200,10200,0
20231121,143300,148750000,10200,10200,10200,10200,0
20231121,143200,148750000,10200,10200,10200,10200,0
20231121,143100,148750000,10200,10200,10200,10200,0
20231121,143000,148750000,10200,10200,10200,10200,0
20231121,142900,148750000,10200,10200,10210,10200,41
20231121,142800,148331780,10210,10210,10210,10210,2
20231121,142700,148311360,10210,10210,10210,10210,2
20231121,142600,148290940,10210,10210,10210,10210,1
20231121,142500,148280730,10200,10180,10200,10180,3899
20231121,142400,108511000,10190,10200,10200,10190,90
20231121,142300,107593200,10200,10200,10200,10200,0
20231121,142200,107593200,10200,10200,10200,10200,0
20231121,142100,107593200,10200,10200,10200,10200,1
20231121,142000,107583000,10200,10200,10200,10200,0
20231121,141900,107583000,10200,10190,10200,10190,114
20231121,141800,106420340,10200,10200,10200,10200,0
20231121,141700,106420340,10200,10190,10200,10190,200
20231121,141600,104380380,10200,10180,10200,10180,300
20231121,141500,101320440,10130,10130,10130,10130,14
20231121,141400,101178620,10130,10130,10130,10130,0
20231121,141300,101178620,10130,10180,10180,10130,3
20231121,141200,101148180,10190,10190,10190,10190,100
20231121,141100,100129180,10190,10190,10190,10190,12
20231121,141000,100006900,10190,10190,10190,10190,0
20231121,140900,100006900,10190,10190,10190,10190,0
20231121,140800,100006900,10190,10190,10190,10190,0
20231121,140700,100006900,10190,10190,10190,10190,0
20231121,140600,100006900,10190,10190,10190,10190,0
20231121,140500,100006900,10190,10190,10190,10190,0
20231121,140400,100006900,10190,10190,10190,10190,0
20231121,140300,100006900,10190,10190,10190,10190,0
20231121,140200,100006900,10190,10190,10190,10190,0
20231121,140100,100006900,10190,10190,10190,10190,0
20231121,140000,100006900,10190,10190,10190,10190,0
20231121,135900,100006900,10190,10190,10190,10190,0
20231121,135800,100006900,10190,10190,10190,10190,0
20231121,135700,100006900,10190,10190,10190,10190,0
20231121,135600,100006900,10190,10190,10190,10190,2
20231121,135500,99986520,10110,10110,10110,10110,0
20231121,135400,99986520,10110,10110,10110,10110,0
20231121,135300,99986520,10110,10190,10190,10110,155
20231121,135200,98414730,10200,10200,10200,10200,2
20231121,135100,98394330,10190,10190,10190,10190,2
20231121,135000,98373950,10200,10200,10200,10200,0
20231121,134900,98373950,10200,10200,10200,10200,12
20231121,134800,98251550,10200,10200,10200,10200,0
20231121,134700,98251550,10200,10200,10200,10200,0
20231121,134600,98251550,10200,10200,10200,10200,0
20231121,134500,98251550,10200,10200,10200,10200,150
20231121,134400,96721550,10200,10200,10200,10200,0
20231121,134300,96721550,10200,10200,10200,10200,0
20231121,134200,96721550,10200,10200,10200,10200,0
20231121,134100,96721550,10200,10200,10200,10200,0
20231121,134000,96721550,10200,10200,10200,10200,0
20231121,133900,96721550,10200,10200,10200,10200,0
20231121,133800,96721550,10200,10200,10200,10200,300
20231121,133700,93661550,10200,10200,10200,10200,300
20231121,133600,90601550,10200,10190,10200,10190,647
20231121,133500,84005330,10190,10170,10190,10170,31
20231121,133400,83689840,10160,10180,10180,10160,11
20231121,133300,83577880,10180,10180,10180,10180,0
20231121,133200,83577880,10180,10180,10180,10180,15
20231121,133100,83425180,10180,10180,10180,10180,20
20231121,133000,83221580,10180,10180,10180,10180,148
20231121,132900,81714940,10180,10180,10180,10180,4
20231121,132800,81674220,10140,10140,10140,10140,0
20231121,132700,81674220,10140,10140,10140,10140,0
20231121,132600,81674220,10140,10140,10140,10140,0
20231121,132500,81674220,10140,10160,10160,10140,6
20231121,132400,81613320,10180,10180,10180,10180,14
20231121,132300,81470800,10180,10180,10180,10180,0
20231121,132200,81470800,10180,10180,10180,10180,0
20231121,132100,81470800,10180,10180,10180,10180,5
20231121,132000,81419900,10180,10180,10180,10180,5
20231121,131900,81369000,10180,10180,10180,10180,1
20231121,131800,81358820,10180,10180,10180,10180,2
20231121,131700,81338460,10190,10190,10190,10190,0
20231121,131600,81338460,10190,10180,10190,10180,416
20231121,131500,77100420,10180,10180,10180,10180,11
20231121,131400,76988440,10150,10150,10150,10150,0
20231121,131300,76988440,10150,10150,10150,10150,0
20231121,131200,76988440,10150,10150,10150,10150,0
20231121,131100,76988440,10150,10150,10150,10150,1
20231121,131000,76978290,10180,10180,10180,10180,0
20231121,130900,76978290,10180,10180,10180,10180,0
20231121,130800,76978290,10180,10180,10180,10180,11
20231121,130700,76866310,10180,10180,10180,10180,0
20231121,130600,76866310,10180,10150,10180,10150,6
20231121,130500,76805380,10150,10150,10150,10150,0
20231121,130400,76805380,10150,10140,10180,10140,96
20231121,130300,75830570,10180,10180,10180,10180,18
20231121,130200,75647330,10150,10150,10150,10150,1
20231121,130100,75637180,10140,10140,10140,10140,0
20231121,130000,75637180,10140,10140,10140,10140,1
20231121,125900,75627040,10180,10180,10180,10180,0
20231121,125800,75627040,10180,10180,10180,10180,0
20231121,125700,75627040,10180,10180,10180,10180,11
20231121,125600,75515060,10180,10180,10180,10180,0
20231121,125500,75515060,10180,10180,10180,10180,10
20231121,125400,75413260,10180,10180,10180,10180,0
20231121,125300,75413260,10180,10180,10180,10180,1
20231121,125200,75403080,10140,10140,10140,10140,0
20231121,125100,75403080,10140,10140,10140,10140,0
20231121,125000,75403080,10140,10140,10140,10140,0
20231121,124900,75403080,10140,10180,10180,10140,124
20231121,124800,74140800,10140,10140,10140,10140,0
20231121,124700,74140800,10140,10140,10140,10140,0
20231121,124600,74140800,10140,10140,10140,10140,0
20231121,124500,74140800,10140,10140,10140,10140,0
20231121,124400,74140800,10140,10140,10140,10140,0
20231121,124300,74140800,10140,10140,10140,10140,1
20231121,124200,74130660,10200,10200,10200,10200,0
20231121,124100,74130660,10200,10200,10200,10200,1
20231121,124000,74120460,10130,10130,10130,10130,88
20231121,123900,73229020,10200,10200,10200,10200,0
20231121,123800,73229020,10200,10200,10200,10200,0
20231121,123700,73229020,10200,10200,10200,10200,1
20231121,123600,73218820,10200,10200,10200,10200,0
20231121,123500,73218820,10200,10200,10200,10200,1
20231121,123400,73208620,10110,10170,10170,10110,100
20231121,123300,72194830,10200,10200,10200,10200,0
20231121,123200,72194830,10200,10200,10200,10200,0
20231121,123100,72194830,10200,10200,10200,10200,0
20231121,123000,72194830,10200,10200,10200,10200,0
20231121,122900,72194830,10200,10200,10200,10200,0
20231121,122800,72194830,10200,10200,10200,10200,0
20231121,122700,72194830,10200,10200,10200,10200,0
20231121,122600,72194830,10200,10200,10200,10200,0
20231121,122500,72194830,10200,10200,10200,10200,0
20231121,122400,72194830,10200,10200,10200,10200,1
20231121,122300,72184630,10180,10190,10190,10180,713
20231121,122200,64926210,10200,10200,10200,10200,0
20231121,122100,64926210,10200,10200,10200,10200,0
20231121,122000,64926210,10200,10200,10200,10200,0
20231121,121900,64926210,10200,10200,10200,10200,1
20231121,121800,64916010,10190,10190,10190,10190,1
20231121,121700,64905820,10190,10190,10190,10190,3
20231121,121600,64875250,10190,10200,10200,10190,16
20231121,121500,64712080,10200,10200,10200,10200,0
20231121,121400,64712080,10200,10200,10200,10200,1
20231121,121300,64701880,10200,10200,10200,10200,2
20231121,121200,64681480,10200,10200,10200,10200,0
20231121,121100,64681480,10200,10200,10200,10200,0
20231121,121000,64681480,10200,10200,10200,10200,5
20231121,120900,64630480,10210,10210,10210,10210,0
20231121,120800,64630480,10210,10210,10210,10210,0
20231121,120700,64630480,10210,10210,10210,10210,0
20231121,120600,64630480,10210,10210,10210,10210,0
20231121,120500,64630480,10210,10210,10210,10210,0
20231121,120400,64630480,10210,10210,10210,10210,0
20231121,120300,64630480,10210,10210,10210,10210,0
20231121,120200,64630480,10210,10210,10210,10210,0
20231121,120100,64630480,10210,10210,10210,10210,0
20231121,120000,64630480,10210,10210,10210,10210,1
20231121,115900,64620270,10200,10200,10200,10200,5
20231121,115800,64569270,10190,10190,10190,10190,0
20231121,115700,64569270,10190,10190,10190,10190,0
20231121,115600,64569270,10190,10190,10190,10190,50
20231121,115500,64059770,10220,10200,10220,10200,22
20231121,115400,63834950,10200,10200,10200,10200,66
20231121,115300,63161750,10220,10220,10220,10220,0
20231121,115200,63161750,10220,10220,10220,10220,0
20231121,115100,63161750,10220,10220,10220,10220,0
20231121,115000,63161750,10220,10220,10220,10220,0
20231121,114900,63161750,10220,10220,10220,10220,0
20231121,114800,63161750,10220,10220,10220,10220,0
20231121,114700,63161750,10220,10220,10220,10220,1
20231121,114600,63151530,10210,10210,10210,10210,7
20231121,114500,63080060,10220,10220,10220,10220,1
20231121,114400,63069840,10220,10220,10220,10220,300
20231121,114300,60003840,10220,10220,10220,10220,0
20231121,114200,60003840,10220,10210,10220,10190,17
20231121,114100,59830280,10220,10220,10220,10220,0
20231121,114000,59830280,10220,10220,10220,10220,0
20231121,113900,59830280,10220,10220,10220,10220,0
20231121,113800,59830280,10220,10220,10220,10220,2
20231121,113700,59809840,10220,10220,10220,10220,0
20231121,113600,59809840,10220,10220,10220,10220,0
20231121,113500,59809840,10220,10220,10220,10220,1
20231121,113400,59799620,10200,10220,10220,10200,8
20231121,113300,59717880,10220,10220,10220,10220,0
20231121,113200,59717880,10220,10220,10220,10220,0
20231121,113100,59717880,10220,10220,10220,10220,0
20231121,113000,59717880,10220,10200,10220,10200,2
20231121,112900,59697460,10220,10220,10220,10220,2
20231121,112800,59677020,10220,10220,10220,10220,0
20231121,112700,59677020,10220,10210,10220,10210,2
20231121,112600,59656590,10220,10220,10220,10220,1
20231121,112500,59646370,10220,10220,10220,10220,3
20231121,112400,59615710,10220,10220,10220,10220,11
20231121,112300,59503290,10190,10190,10190,10190,0
20231121,112200,59503290,10190,10190,10240,10190,170
20231121,112100,57770350,10190,10220,10220,10190,49
20231121,112000,57270450,10230,10230,10230,10230,16
20231121,111900,57106770,10240,10240,10240,10240,0
20231121,111800,57106770,10240,10230,10240,10230,203
20231121,111700,55030050,10240,10240,10240,10240,4
20231121,111600,54989090,10240,10230,10240,10230,94
20231121,111500,54027370,10230,10230,10230,10230,7
20231121,111400,53955760,10220,10200,10220,10200,197
20231121,111300,51945600,10190,10180,10200,10180,295
20231121,111200,48938580,10200,10200,10200,10200,0
20231121,111100,48938580,10200,10200,10200,10200,4
20231121,111000,48897780,10200,10190,10200,10150,100
20231121,110900,47881870,10200,10200,10200,10200,63
20231121,110800,47239270,10200,10190,10200,10190,344
20231121,110700,43733860,10190,10190,10190,10190,0
20231121,110600,43733860,10190,10190,10190,10190,0
20231121,110500,43733860,10190,10190,10190,10190,0
20231121,110400,43733860,10190,10150,10190,10150,2
20231121,110300,43713520,10200,10200,10200,10200,4
20231121,110200,43672720,10150,10170,10200,10150,13
20231121,110100,43540490,10200,10200,10200,10200,1
20231121,110000,43530290,10150,10190,10190,10150,12
20231121,105900,43408410,10200,10180,10200,10180,300
20231121,105800,40350710,10180,10170,10180,10170,2
20231121,105700,40330360,10170,10160,10170,10160,37
20231121,105600,39954330,10160,10150,10160,10150,283
20231121,105500,37080090,10150,10150,10150,10150,0
20231121,105400,37080090,10150,10150,10150,10150,0
20231121,105300,37080090,10150,10150,10150,10150,0
20231121,105200,37080090,10150,10150,10150,10150,210
20231121,105100,34948590,10150,10150,10150,10150,3
20231121,105000,34918140,10150,10140,10150,10140,2
20231121,104900,34897850,10150,10150,10150,10150,0
20231121,104800,34897850,10150,10150,10150,10150,1
20231121,104700,34887700,10150,10120,10150,10120,17
20231121,104600,34715460,10120,10120,10120,10120,1
20231121,104500,34705340,10110,10110,10110,10110,5
20231121,104400,34654790,10110,10110,10110,10110,0
20231121,104300,34654790,10110,10090,10110,10090,520
20231121,104200,29402330,10090,10090,10090,10090,341
20231121,104100,25961640,10090,10090,10090,10090,148
20231121,104000,24468320,10090,10090,10090,10090,0
20231121,103900,24468320,10090,10090,10090,10090,0
20231121,103800,24468320,10090,10090,10090,10090,0
20231121,103700,24468320,10090,10080,10090,10080,4
20231121,103600,24427990,10090,10060,10090,10060,90
20231121,103500,23521480,10070,10070,10070,10070,13
20231121,103400,23390570,10060,10050,10060,10050,181
20231121,103300,21571400,10050,10050,10050,10050,1
20231121,103200,21561350,10010,10010,10010,10010,0
20231121,103100,21561350,10010,10010,10010,10010,0
20231121,103000,21561350,10010,10030,10030,10010,7
20231121,102900,21491160,10040,10040,10040,10040,159
20231121,102800,19894800,10040,10020,10040,10010,12
20231121,102700,19774530,10030,10030,10030,10030,6
20231121,102600,19714350,10040,10040,10040,10030,146
20231121,102500,18248570,10030,10010,10030,10010,22
20231121,102400,18027930,10020,10020,10020,10020,0
20231121,102300,18027930,10020,10020,10020,10020,0
20231121,102200,18027930,10020,10020,10020,10020,35
20231121,102100,17677230,10040,10030,10040,10020,587
20231121,102000,11784410,10030,10030,10030,10030,2
20231121,101900,11764350,10020,10020,10020,10020,0
20231121,101800,11764350,10020,10020,10020,10020,1
20231121,101700,11754330,10020,10030,10030,10020,19
20231121,101600,11563770,10040,10040,10040,10040,12
20231121,101500,11443290,10030,10030,10030,10030,0
20231121,101400,11443290,10030,10030,10030,10030,0
20231121,101300,11443290,10030,10030,10030,10030,6
20231121,101200,11383110,10010,10010,10010,10010,0
20231121,101100,11383110,10010,10010,10010,10010,36
20231121,101000,11022750,10010,10010,10010,10010,14
20231121,100900,10882610,10010,10010,10010,10010,0
20231121,100800,10882610,10010,10010,10010,10010,0
20231121,100700,10882610,10010,10010,10010,10010,0
20231121,100600,10882610,10010,10010,10010,10010,0
20231121,100500,10882610,10010,10010,10010,10010,160
20231121,100400,9281010,10010,10010,10010,10010,0
20231121,100300,9281010,10010,10010,10010,10010,4
20231121,100200,9240970,10010,10000,10010,10000,5
20231121,100100,9190950,10000,10010,10010,10000,33
20231121,100000,8860630,10010,10010,10010,10010,0
20231121,095900,8860630,10010,10000,10010,10000,98
20231121,095800,7879750,10010,10010,10010,10010,101
20231121,095700,6868740,10040,10040,10040,10040,0
20231121,095600,6868740,10040,10040,10040,10040,0
20231121,095500,6868740,10040,10040,10040,10040,0
20231121,095400,6868740,10040,10020,10040,10020,3
20231121,095300,6838650,10010,10010,10010,10010,3
20231121,095200,6808620,10010,10000,10010,10000,5
20231121,095100,6758580,10010,10010,10010,10000,78
20231121,095000,5978550,10000,10020,10020,10000,50
20231121,094900,5477820,10020,10020,10020,10020,0
20231121,094800,5477820,10020,10020,10020,10020,1
20231121,094700,5467800,10030,10030,10030,10030,11
20231121,094600,5357470,10020,10020,10020,10020,0
20231121,094500,5357470,10020,10020,10020,10020,0
20231121,094400,5357470,10020,10010,10030,10010,5
20231121,094300,5307390,10010,10010,10010,10010,0
20231121,094200,5307390,10010,10010,10010,10010,0
20231121,094100,5307390,10010,10010,10010,10010,0
20231121,094000,5307390,10010,10010,10010,10010,0
20231121,093900,5307390,10010,10010,10010,10010,1
20231121,093800,5297380,10030,10030,10030,10030,1
20231121,093700,5287350,10040,10040,10040,10040,0
20231121,093600,5287350,10040,10040,10040,10040,0
20231121,093500,5287350,10040,10040,10040,10040,0
20231121,093400,5287350,10040,10010,10040,10010,82
20231121,093300,4466460,10010,10010,10010,10010,20
20231121,093200,4266260,10040,10040,10040,10010,3
20231121,093100,4236170,10010,10010,10010,10010,0
20231121,093000,4236170,10010,10010,10010,10010,12
20231121,092900,4116050,10040,10040,10040,10040,0
20231121,092800,4116050,10040,10040,10040,10040,0
20231121,092700,4116050,10040,10040,10040,10040,1
20231121,092600,4106010,10000,10000,10000,10000,0
20231121,092500,4106010,10000,10000,10000,10000,0
20231121,092400,4106010,10000,10040,10040,10000,2
20231121,092300,4085970,10000,10000,10000,10000,1
20231121,092200,4075970,10040,10040,10040,10040,1
20231121,092100,4065930,10000,10040,10040,10000,8
20231121,092000,3985730,10000,10030,10030,10000,7
20231121,091900,3915670,10000,10030,10030,10000,8
20231121,091800,3835520,10040,10040,10040,10040,1
20231121,091700,3825480,10040,10040,10040,10040,42
20231121,091600,3403800,10040,10040,10040,10040,0
20231121,091500,3403800,10040,10040,10040,10040,0
20231121,091400,3403800,10040,10040,10040,10040,0
20231121,091300,3403800,10040,10040,10040,10040,0
20231121,091200,3403800,10040,10040,10040,10040,0
20231121,091100,3403800,10040,10040,10070,10040,3
20231121,091000,3373650,10070,10060,10070,10010,5
20231121,090900,3323380,10050,10030,10050,10030,22
20231121,090800,3102300,10000,10000,10000,10000,0
20231121,090700,3102300,10000,10000,10000,10000,1
20231121,090600,3092300,10000,10000,10000,10000,0
20231121,090500,3092300,10000,10000,10000,10000,1
20231121,090400,3082300,10040,10040,10040,10040,6
20231121,090300,3022060,10000,10000,10000,10000,50
20231121,090200,2522060,10040,10040,10040,10040,0
20231121,090100,2522060,10040,10040,10040,10040,48
20231121,090000,2040140,10050,10000,10050,10000,204