KissMeData/010770/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,185100,54536425,3155,3155,3155,3155,422
20231122,185000,54536425,3155,3155,3155,3155,0
20231122,184900,54536425,3155,3155,3155,3155,0
20231122,184800,54536425,3155,3155,3155,3155,0
20231122,184700,54536425,3155,3155,3155,3155,0
20231122,184600,54536425,3155,3155,3155,3155,0
20231122,184500,54536425,3155,3155,3155,3155,0
20231122,184400,54536425,3155,3155,3155,3155,0
20231122,184300,54536425,3155,3155,3155,3155,0
20231122,184200,54536425,3155,3155,3155,3155,0
20231122,184100,54536425,3155,3155,3155,3155,0
20231122,184000,54536425,3155,3155,3155,3155,0
20231122,183900,54536425,3155,3155,3155,3155,0
20231122,183800,54536425,3155,3155,3155,3155,0
20231122,183700,54536425,3155,3155,3155,3155,0
20231122,183600,54536425,3155,3155,3155,3155,0
20231122,183500,54536425,3155,3155,3155,3155,0
20231122,183400,54536425,3155,3155,3155,3155,0
20231122,183300,54536425,3155,3155,3155,3155,0
20231122,183200,54536425,3155,3155,3155,3155,0
20231122,183100,54536425,3155,3155,3155,3155,0
20231122,183000,54536425,3155,3155,3155,3155,0
20231122,182900,54536425,3155,3155,3155,3155,0
20231122,182800,54536425,3155,3155,3155,3155,0
20231122,182700,54536425,3155,3155,3155,3155,0
20231122,182600,54536425,3155,3155,3155,3155,0
20231122,182500,54536425,3155,3155,3155,3155,0
20231122,182400,54536425,3155,3155,3155,3155,0
20231122,182300,54536425,3155,3155,3155,3155,0
20231122,182200,54536425,3155,3155,3155,3155,0
20231122,182100,54536425,3155,3155,3155,3155,422
20231122,182000,54536425,3155,3155,3155,3155,0
20231122,181900,54536425,3155,3155,3155,3155,0
20231122,181800,54536425,3155,3155,3155,3155,0
20231122,181700,54536425,3155,3155,3155,3155,0
20231122,181600,54536425,3155,3155,3155,3155,0
20231122,181500,54536425,3155,3155,3155,3155,0
20231122,181400,54536425,3155,3155,3155,3155,0
20231122,181300,54536425,3155,3155,3155,3155,0
20231122,181200,54536425,3155,3155,3155,3155,0
20231122,181100,54536425,3155,3155,3155,3155,0
20231122,181000,54536425,3155,3155,3155,3155,0
20231122,180900,54536425,3155,3155,3155,3155,0
20231122,180800,54536425,3155,3155,3155,3155,0
20231122,180700,54536425,3155,3155,3155,3155,0
20231122,180600,54536425,3155,3155,3155,3155,0
20231122,180500,54536425,3155,3155,3155,3155,0
20231122,180400,54536425,3155,3155,3155,3155,0
20231122,180300,54536425,3155,3155,3155,3155,0
20231122,180200,54536425,3155,3155,3155,3155,0
20231122,180100,54536425,3155,3155,3155,3155,0
20231122,180000,54536425,3155,3155,3155,3155,0
20231122,175900,54536425,3155,3155,3155,3155,0
20231122,175800,54536425,3155,3155,3155,3155,0
20231122,175700,54536425,3155,3155,3155,3155,0
20231122,175600,54536425,3155,3155,3155,3155,0
20231122,175500,54536425,3155,3155,3155,3155,0
20231122,175400,54536425,3155,3155,3155,3155,0
20231122,175300,54536425,3155,3155,3155,3155,0
20231122,175200,54536425,3155,3155,3155,3155,0
20231122,175100,54536425,3155,3155,3155,3155,422
20231122,175000,54536425,3155,3155,3155,3155,0
20231122,174900,54536425,3155,3155,3155,3155,0
20231122,174800,54536425,3155,3155,3155,3155,0
20231122,174700,54536425,3155,3155,3155,3155,0
20231122,174600,54536425,3155,3155,3155,3155,0
20231122,174500,54536425,3155,3155,3155,3155,0
20231122,174400,54536425,3155,3155,3155,3155,0
20231122,174300,54536425,3155,3155,3155,3155,0
20231122,174200,54536425,3155,3155,3155,3155,0
20231122,174100,54536425,3155,3155,3155,3155,0
20231122,174000,54536425,3155,3155,3155,3155,0
20231122,173900,54536425,3155,3155,3155,3155,0
20231122,173800,54536425,3155,3155,3155,3155,0
20231122,173700,54536425,3155,3155,3155,3155,0
20231122,173600,54536425,3155,3155,3155,3155,0
20231122,173500,54536425,3155,3155,3155,3155,0
20231122,173400,54536425,3155,3155,3155,3155,0
20231122,173300,54536425,3155,3155,3155,3155,0
20231122,173200,54536425,3155,3155,3155,3155,0
20231122,173100,54536425,3155,3155,3155,3155,0
20231122,173000,54536425,3155,3155,3155,3155,0
20231122,172900,54536425,3155,3155,3155,3155,0
20231122,172800,54536425,3155,3155,3155,3155,0
20231122,172700,54536425,3155,3155,3155,3155,0
20231122,172600,54536425,3155,3155,3155,3155,0
20231122,172500,54536425,3155,3155,3155,3155,0
20231122,172400,54536425,3155,3155,3155,3155,0
20231122,172300,54536425,3155,3155,3155,3155,0
20231122,172200,54536425,3155,3155,3155,3155,0
20231122,172100,54536425,3155,3155,3155,3155,422
20231122,172000,54536425,3155,3155,3155,3155,0
20231122,171900,54536425,3155,3155,3155,3155,0
20231122,171800,54536425,3155,3155,3155,3155,0
20231122,171700,54536425,3155,3155,3155,3155,0
20231122,171600,54536425,3155,3155,3155,3155,0
20231122,171500,54536425,3155,3155,3155,3155,0
20231122,171400,54536425,3155,3155,3155,3155,0
20231122,171300,54536425,3155,3155,3155,3155,0
20231122,171200,54536425,3155,3155,3155,3155,0
20231122,171100,54536425,3155,3155,3155,3155,0
20231122,171000,54536425,3155,3155,3155,3155,0
20231122,170900,54536425,3155,3155,3155,3155,0
20231122,170800,54536425,3155,3155,3155,3155,0
20231122,170700,54536425,3155,3155,3155,3155,0
20231122,170600,54536425,3155,3155,3155,3155,0
20231122,170500,54536425,3155,3155,3155,3155,0
20231122,170400,54536425,3155,3155,3155,3155,0
20231122,170300,54536425,3155,3155,3155,3155,0
20231122,170200,54536425,3155,3155,3155,3155,0
20231122,170100,54536425,3155,3155,3155,3155,0
20231122,170000,54536425,3155,3155,3155,3155,0
20231122,165900,54536425,3155,3155,3155,3155,0
20231122,165800,54536425,3155,3155,3155,3155,0
20231122,165700,54536425,3155,3155,3155,3155,0
20231122,165600,54536425,3155,3155,3155,3155,0
20231122,165500,54536425,3155,3155,3155,3155,0
20231122,165400,54536425,3155,3155,3155,3155,0
20231122,165300,54536425,3155,3155,3155,3155,0
20231122,165200,54536425,3155,3155,3155,3155,0
20231122,165100,54536425,3155,3155,3155,3155,422
20231122,165000,54536425,3155,3155,3155,3155,0
20231122,164900,54536425,3155,3155,3155,3155,0
20231122,164800,54536425,3155,3155,3155,3155,0
20231122,164700,54536425,3155,3155,3155,3155,0
20231122,164600,54536425,3155,3155,3155,3155,0
20231122,164500,54536425,3155,3155,3155,3155,0
20231122,164400,54536425,3155,3155,3155,3155,0
20231122,164300,54536425,3155,3155,3155,3155,0
20231122,164200,54536425,3155,3155,3155,3155,0
20231122,164100,54536425,3155,3155,3155,3155,0
20231122,164000,54536425,3155,3155,3155,3155,0
20231122,163900,54536425,3155,3155,3155,3155,0
20231122,163800,54536425,3155,3155,3155,3155,0
20231122,163700,54536425,3155,3155,3155,3155,0
20231122,163600,54536425,3155,3155,3155,3155,0
20231122,163500,54536425,3155,3155,3155,3155,0
20231122,163400,54536425,3155,3155,3155,3155,0
20231122,163300,54536425,3155,3155,3155,3155,0
20231122,163200,54536425,3155,3155,3155,3155,0
20231122,163100,54536425,3155,3155,3155,3155,0
20231122,163000,54536425,3155,3155,3155,3155,0
20231122,162900,54536425,3155,3155,3155,3155,0
20231122,162800,54536425,3155,3155,3155,3155,0
20231122,162700,54536425,3155,3155,3155,3155,0
20231122,162600,54536425,3155,3155,3155,3155,0
20231122,162500,54536425,3155,3155,3155,3155,0
20231122,162400,54536425,3155,3155,3155,3155,0
20231122,162300,54536425,3155,3155,3155,3155,0
20231122,162200,54536425,3155,3155,3155,3155,0
20231122,162100,54536425,3155,3155,3155,3155,422
20231122,162000,54536425,3155,3155,3155,3155,0
20231122,161900,54536425,3155,3155,3155,3155,0
20231122,161800,54536425,3155,3155,3155,3155,0
20231122,161700,54536425,3155,3155,3155,3155,0
20231122,161600,54536425,3155,3155,3155,3155,0
20231122,161500,54536425,3155,3155,3155,3155,0
20231122,161400,54536425,3155,3155,3155,3155,0
20231122,161300,54536425,3155,3155,3155,3155,0
20231122,161200,54536425,3155,3155,3155,3155,0
20231122,161100,54536425,3155,3155,3155,3155,0
20231122,161000,54536425,3155,3155,3155,3155,0
20231122,160900,54536425,3155,3155,3155,3155,0
20231122,160800,54536425,3155,3155,3155,3155,0
20231122,160700,54536425,3155,3155,3155,3155,0
20231122,160600,54536425,3155,3155,3155,3155,0
20231122,160500,54536425,3155,3155,3155,3155,0
20231122,160400,54536425,3155,3155,3155,3155,0
20231122,160300,54536425,3155,3155,3155,3155,0
20231122,160200,54536425,3155,3155,3155,3155,0
20231122,160100,54536425,3155,3155,3155,3155,0
20231122,160000,54536425,3155,3155,3155,3155,0
20231122,155900,54536425,3155,3155,3155,3155,0
20231122,155800,54536425,3155,3155,3155,3155,0
20231122,155700,54536425,3155,3155,3155,3155,0
20231122,155600,54536425,3155,3155,3155,3155,0
20231122,155500,54536425,3155,3155,3155,3155,0
20231122,155400,54536425,3155,3155,3155,3155,0
20231122,155300,54536425,3155,3155,3155,3155,0
20231122,155200,54536425,3155,3155,3155,3155,0
20231122,155100,54536425,3155,3155,3155,3155,422
20231122,155000,54536425,3155,3155,3155,3155,0
20231122,154900,54536425,3155,3155,3155,3155,0
20231122,154800,54536425,3155,3155,3155,3155,0
20231122,154700,54536425,3155,3155,3155,3155,0
20231122,154600,54536425,3155,3155,3155,3155,0
20231122,154500,54536425,3155,3155,3155,3155,0
20231122,154400,54536425,3155,3155,3155,3155,0
20231122,154300,54536425,3155,3155,3155,3155,0
20231122,154200,54536425,3155,3155,3155,3155,0
20231122,154100,54536425,3155,3155,3155,3155,0
20231122,154000,54536425,3155,3155,3155,3155,0
20231122,153900,54536425,3155,3155,3155,3155,0
20231122,153800,54536425,3155,3155,3155,3155,0
20231122,153700,54536425,3155,3155,3155,3155,0
20231122,153600,54536425,3155,3155,3155,3155,0
20231122,153500,54536425,3155,3155,3155,3155,0
20231122,153400,54536425,3155,3155,3155,3155,0
20231122,153300,54536425,3155,3155,3155,3155,0
20231122,153200,54536425,3155,3155,3155,3155,0
20231122,153100,54536425,3155,3155,3155,3155,0
20231122,153000,54536425,3155,3155,3155,3155,422
20231122,152900,53205015,3180,3180,3180,3180,0
20231122,152800,53205015,3180,3180,3180,3180,0
20231122,152700,53205015,3180,3180,3180,3180,0
20231122,152600,53205015,3180,3180,3180,3180,0
20231122,152500,53205015,3180,3180,3180,3180,0
20231122,152400,53205015,3180,3180,3180,3180,0
20231122,152300,53205015,3180,3180,3180,3180,0
20231122,152200,53205015,3180,3180,3180,3180,0
20231122,152100,53205015,3180,3180,3180,3180,0
20231122,152000,53205015,3180,3180,3180,3180,0
20231122,151900,53205015,3180,3160,3180,3160,1004
20231122,151800,50012375,3165,3165,3165,3165,0
20231122,151700,50012375,3165,3165,3165,3165,0
20231122,151600,50012375,3165,3165,3165,3165,34
20231122,151500,49904765,3165,3165,3165,3165,0
20231122,151400,49904765,3165,3165,3165,3165,0
20231122,151300,49904765,3165,3165,3165,3165,573
20231122,151200,48091220,3175,3175,3175,3175,0
20231122,151100,48091220,3175,3175,3175,3175,17
20231122,151000,48037245,3165,3165,3165,3165,0
20231122,150900,48037245,3165,3165,3165,3165,6
20231122,150800,48018255,3175,3175,3175,3175,0
20231122,150700,48018255,3175,3175,3175,3175,19
20231122,150600,47957930,3170,3170,3170,3170,0
20231122,150500,47957930,3170,3170,3170,3170,282
20231122,150400,47063990,3175,3175,3175,3175,0
20231122,150300,47063990,3175,3175,3175,3175,0
20231122,150200,47063990,3175,3180,3180,3175,8
20231122,150100,47038580,3180,3180,3180,3180,10
20231122,150000,47006780,3180,3180,3180,3180,131
20231122,145900,46590200,3175,3180,3180,3175,2
20231122,145800,46583845,3180,3180,3180,3180,0
20231122,145700,46583845,3180,3180,3180,3180,0
20231122,145600,46583845,3180,3180,3180,3180,0
20231122,145500,46583845,3180,3180,3180,3180,0
20231122,145400,46583845,3180,3180,3180,3180,0
20231122,145300,46583845,3180,3180,3180,3180,0
20231122,145200,46583845,3180,3180,3180,3180,0
20231122,145100,46583845,3180,3180,3180,3180,0
20231122,145000,46583845,3180,3180,3180,3180,16
20231122,144900,46532965,3180,3180,3180,3180,0
20231122,144800,46532965,3180,3180,3180,3180,0
20231122,144700,46532965,3180,3175,3180,3175,2
20231122,144600,46526610,3180,3180,3180,3180,0
20231122,144500,46526610,3180,3180,3180,3180,0
20231122,144400,46526610,3180,3180,3180,3180,0
20231122,144300,46526610,3180,3180,3180,3180,0
20231122,144200,46526610,3180,3180,3180,3180,0
20231122,144100,46526610,3180,3180,3180,3180,2
20231122,144000,46520250,3180,3180,3180,3180,1
20231122,143900,46517070,3175,3175,3175,3175,0
20231122,143800,46517070,3175,3175,3175,3175,1
20231122,143700,46513895,3180,3180,3180,3180,0
20231122,143600,46513895,3180,3180,3180,3180,0
20231122,143500,46513895,3180,3180,3180,3180,0
20231122,143400,46513895,3180,3180,3180,3180,0
20231122,143300,46513895,3180,3180,3180,3180,16
20231122,143200,46463015,3175,3175,3175,3175,0
20231122,143100,46463015,3175,3175,3175,3175,0
20231122,143000,46463015,3175,3175,3175,3175,0
20231122,142900,46463015,3175,3175,3175,3175,0
20231122,142800,46463015,3175,3175,3175,3175,0
20231122,142700,46463015,3175,3175,3175,3175,0
20231122,142600,46463015,3175,3180,3180,3175,6
20231122,142500,46443950,3180,3180,3180,3180,0
20231122,142400,46443950,3180,3180,3180,3180,0
20231122,142300,46443950,3180,3180,3180,3180,5
20231122,142200,46428050,3180,3180,3180,3180,0
20231122,142100,46428050,3180,3180,3180,3180,5
20231122,142000,46412150,3180,3180,3180,3180,0
20231122,141900,46412150,3180,3180,3180,3180,0
20231122,141800,46412150,3180,3180,3180,3180,0
20231122,141700,46412150,3180,3180,3180,3180,0
20231122,141600,46412150,3180,3180,3180,3180,16
20231122,141500,46361270,3180,3180,3180,3180,10
20231122,141400,46329470,3180,3180,3180,3180,0
20231122,141300,46329470,3180,3180,3180,3180,0
20231122,141200,46329470,3180,3180,3180,3180,0
20231122,141100,46329470,3180,3180,3180,3180,0
20231122,141000,46329470,3180,3180,3180,3180,0
20231122,140900,46329470,3180,3180,3180,3180,0
20231122,140800,46329470,3180,3180,3180,3180,0
20231122,140700,46329470,3180,3180,3180,3180,0
20231122,140600,46329470,3180,3180,3180,3180,0
20231122,140500,46329470,3180,3180,3180,3180,233
20231122,140400,45588530,3180,3180,3180,3180,211
20231122,140300,44917550,3180,3180,3180,3180,0
20231122,140200,44917550,3180,3180,3180,3180,0
20231122,140100,44917550,3180,3180,3180,3180,0
20231122,140000,44917550,3180,3180,3180,3180,0
20231122,135900,44917550,3180,3180,3180,3180,16
20231122,135800,44866670,3180,3180,3180,3180,20
20231122,135700,44803070,3180,3180,3180,3180,0
20231122,135600,44803070,3180,3180,3180,3180,0
20231122,135500,44803070,3180,3180,3180,3180,128
20231122,135400,44396030,3175,3175,3175,3175,25
20231122,135300,44316655,3175,3175,3175,3175,1
20231122,135200,44313480,3180,3180,3180,3180,0
20231122,135100,44313480,3180,3180,3180,3180,0
20231122,135000,44313480,3180,3180,3180,3180,0
20231122,134900,44313480,3180,3180,3180,3180,0
20231122,134800,44313480,3180,3180,3180,3180,1
20231122,134700,44310300,3180,3180,3180,3180,1
20231122,134600,44307120,3180,3180,3180,3180,0
20231122,134500,44307120,3180,3180,3180,3180,0
20231122,134400,44307120,3180,3180,3180,3180,0
20231122,134300,44307120,3180,3180,3180,3180,0
20231122,134200,44307120,3180,3180,3180,3180,16
20231122,134100,44256240,3180,3180,3180,3180,0
20231122,134000,44256240,3180,3180,3180,3180,0
20231122,133900,44256240,3180,3180,3180,3180,1
20231122,133800,44253060,3180,3180,3180,3180,1
20231122,133700,44249880,3175,3175,3175,3175,0
20231122,133600,44249880,3175,3175,3175,3175,276
20231122,133500,43373580,3175,3175,3175,3175,0
20231122,133400,43373580,3175,3175,3175,3175,0
20231122,133300,43373580,3175,3175,3175,3175,0
20231122,133200,43373580,3175,3175,3175,3175,137
20231122,133100,42938605,3175,3175,3175,3175,27
20231122,133000,42852880,3180,3180,3180,3180,0
20231122,132900,42852880,3180,3180,3180,3180,0
20231122,132800,42852880,3180,3180,3180,3180,0
20231122,132700,42852880,3180,3180,3180,3180,0
20231122,132600,42852880,3180,3180,3180,3180,0
20231122,132500,42852880,3180,3180,3180,3180,16
20231122,132400,42802000,3170,3170,3170,3170,39
20231122,132300,42678370,3180,3180,3180,3180,0
20231122,132200,42678370,3180,3180,3180,3180,0
20231122,132100,42678370,3180,3180,3180,3180,0
20231122,132000,42678370,3180,3180,3180,3180,0
20231122,131900,42678370,3180,3180,3180,3180,1
20231122,131800,42675190,3180,3180,3180,3180,0
20231122,131700,42675190,3180,3180,3180,3180,0
20231122,131600,42675190,3180,3180,3180,3180,0
20231122,131500,42675190,3180,3180,3180,3180,0
20231122,131400,42675190,3180,3180,3180,3180,125
20231122,131300,42277690,3180,3180,3180,3180,0
20231122,131200,42277690,3180,3180,3180,3180,0
20231122,131100,42277690,3180,3180,3180,3180,0
20231122,131000,42277690,3180,3180,3180,3180,0
20231122,130900,42277690,3180,3180,3180,3180,128
20231122,130800,41870650,3180,3180,3180,3180,16
20231122,130700,41819770,3180,3180,3180,3180,0
20231122,130600,41819770,3180,3180,3180,3180,0
20231122,130500,41819770,3180,3180,3180,3180,0
20231122,130400,41819770,3180,3180,3180,3180,0
20231122,130300,41819770,3180,3180,3180,3180,10
20231122,130200,41787970,3180,3180,3180,3180,133
20231122,130100,41365030,3180,3180,3180,3180,0
20231122,130000,41365030,3180,3180,3180,3180,0
20231122,125900,41365030,3180,3180,3180,3180,0
20231122,125800,41365030,3180,3180,3180,3180,0
20231122,125700,41365030,3180,3180,3180,3180,0
20231122,125600,41365030,3180,3180,3180,3180,0
20231122,125500,41365030,3180,3180,3180,3180,0
20231122,125400,41365030,3180,3180,3180,3180,0
20231122,125300,41365030,3180,3180,3180,3180,0
20231122,125200,41365030,3180,3180,3180,3180,0
20231122,125100,41365030,3180,3180,3180,3180,16
20231122,125000,41314150,3180,3180,3180,3180,0
20231122,124900,41314150,3180,3180,3180,3180,0
20231122,124800,41314150,3180,3180,3180,3180,0
20231122,124700,41314150,3180,3180,3180,3180,10
20231122,124600,41282350,3180,3180,3180,3180,128
20231122,124500,40875310,3180,3180,3180,3180,0
20231122,124400,40875310,3180,3180,3180,3180,0
20231122,124300,40875310,3180,3180,3180,3180,0
20231122,124200,40875310,3180,3180,3180,3180,0
20231122,124100,40875310,3180,3180,3180,3180,0
20231122,124000,40875310,3180,3180,3180,3180,0
20231122,123900,40875310,3180,3180,3180,3180,0
20231122,123800,40875310,3180,3180,3180,3180,0
20231122,123700,40875310,3180,3180,3180,3180,0
20231122,123600,40875310,3180,3180,3180,3180,0
20231122,123500,40875310,3180,3180,3180,3180,0
20231122,123400,40875310,3180,3180,3180,3180,16
20231122,123300,40824430,3180,3180,3180,3180,0
20231122,123200,40824430,3180,3180,3180,3180,0
20231122,123100,40824430,3180,3180,3180,3180,0
20231122,123000,40824430,3180,3180,3180,3180,0
20231122,122900,40824430,3180,3180,3180,3180,20
20231122,122800,40760830,3180,3180,3180,3180,0
20231122,122700,40760830,3180,3180,3180,3180,0
20231122,122600,40760830,3180,3180,3180,3180,0
20231122,122500,40760830,3180,3180,3180,3180,0
20231122,122400,40760830,3180,3180,3180,3180,0
20231122,122300,40760830,3180,3180,3180,3180,128
20231122,122200,40353790,3180,3180,3180,3180,0
20231122,122100,40353790,3180,3180,3180,3180,0
20231122,122000,40353790,3180,3180,3180,3180,0
20231122,121900,40353790,3180,3180,3180,3180,0
20231122,121800,40353790,3180,3180,3180,3180,0
20231122,121700,40353790,3180,3180,3180,3180,16
20231122,121600,40302910,3180,3180,3180,3180,0
20231122,121500,40302910,3180,3180,3180,3180,0
20231122,121400,40302910,3180,3180,3180,3180,0
20231122,121300,40302910,3180,3180,3180,3180,0
20231122,121200,40302910,3180,3180,3180,3180,0
20231122,121100,40302910,3180,3180,3180,3180,0
20231122,121000,40302910,3180,3180,3180,3180,0
20231122,120900,40302910,3180,3180,3180,3180,0
20231122,120800,40302910,3180,3180,3180,3180,0
20231122,120700,40302910,3180,3180,3180,3180,0
20231122,120600,40302910,3180,3180,3180,3180,0
20231122,120500,40302910,3180,3180,3180,3180,0
20231122,120400,40302910,3180,3180,3180,3180,0
20231122,120300,40302910,3180,3180,3180,3180,0
20231122,120200,40302910,3180,3180,3180,3180,0
20231122,120100,40302910,3180,3180,3180,3180,0
20231122,120000,40302910,3180,3180,3180,3180,194
20231122,115900,39685990,3180,3180,3180,3180,0
20231122,115800,39685990,3180,3180,3180,3180,1
20231122,115700,39682810,3180,3180,3180,3180,1
20231122,115600,39679630,3155,3155,3155,3155,0
20231122,115500,39679630,3155,3155,3155,3155,0
20231122,115400,39679630,3155,3155,3155,3155,0
20231122,115300,39679630,3155,3155,3155,3155,0
20231122,115200,39679630,3155,3155,3155,3155,0
20231122,115100,39679630,3155,3155,3155,3155,0
20231122,115000,39679630,3155,3170,3170,3155,160
20231122,114900,39174280,3180,3180,3180,3180,22
20231122,114800,39104320,3180,3180,3180,3180,0
20231122,114700,39104320,3180,3180,3180,3180,0
20231122,114600,39104320,3180,3180,3180,3180,200
20231122,114500,38468320,3180,3180,3180,3180,19
20231122,114400,38407900,3190,3190,3190,3190,0
20231122,114300,38407900,3190,3190,3190,3190,16
20231122,114200,38356860,3190,3190,3190,3190,0
20231122,114100,38356860,3190,3190,3190,3190,100
20231122,114000,38037860,3190,3190,3190,3190,0
20231122,113900,38037860,3190,3190,3190,3190,0
20231122,113800,38037860,3190,3190,3190,3190,0
20231122,113700,38037860,3190,3190,3190,3190,128
20231122,113600,37629540,3190,3190,3190,3190,1
20231122,113500,37626350,3190,3190,3190,3190,0
20231122,113400,37626350,3190,3190,3190,3190,0
20231122,113300,37626350,3190,3190,3190,3190,0
20231122,113200,37626350,3190,3190,3190,3190,0
20231122,113100,37626350,3190,3190,3190,3190,0
20231122,113000,37626350,3190,3190,3190,3190,0
20231122,112900,37626350,3190,3190,3190,3190,0
20231122,112800,37626350,3190,3190,3190,3190,3
20231122,112700,37616780,3190,3190,3190,3190,0
20231122,112600,37616780,3190,3190,3190,3190,16
20231122,112500,37565740,3180,3180,3180,3180,0
20231122,112400,37565740,3180,3180,3180,3180,0
20231122,112300,37565740,3180,3180,3180,3180,0
20231122,112200,37565740,3180,3180,3180,3180,0
20231122,112100,37565740,3180,3180,3180,3180,0
20231122,112000,37565740,3180,3180,3180,3180,0
20231122,111900,37565740,3180,3180,3180,3180,79
20231122,111800,37314520,3190,3190,3190,3190,2
20231122,111700,37308140,3200,3200,3200,3200,0
20231122,111600,37308140,3200,3200,3200,3200,0
20231122,111500,37308140,3200,3200,3200,3200,0
20231122,111400,37308140,3200,3195,3200,3195,129
20231122,111300,36895740,3195,3195,3195,3195,0
20231122,111200,36895740,3195,3195,3195,3195,0
20231122,111100,36895740,3195,3195,3195,3195,0
20231122,111000,36895740,3195,3195,3195,3195,5
20231122,110900,36879765,3195,3195,3195,3195,16
20231122,110800,36828645,3195,3195,3195,3195,0
20231122,110700,36828645,3195,3200,3200,3195,1334
20231122,110600,32566115,3200,3200,3200,3200,0
20231122,110500,32566115,3200,3200,3200,3200,0
20231122,110400,32566115,3200,3200,3200,3200,2
20231122,110300,32559715,3200,3200,3200,3200,0
20231122,110200,32559715,3200,3200,3200,3200,0
20231122,110100,32559715,3200,3200,3200,3200,0
20231122,110000,32559715,3200,3200,3200,3200,0
20231122,105900,32559715,3200,3200,3200,3200,0
20231122,105800,32559715,3200,3200,3205,3200,481
20231122,105700,31020510,3205,3200,3205,3200,347
20231122,105600,29910025,3195,3200,3200,3195,502
20231122,105500,28306125,3200,3200,3200,3200,0
20231122,105400,28306125,3200,3200,3200,3200,3
20231122,105300,28296525,3195,3195,3195,3195,0
20231122,105200,28296525,3195,3195,3195,3195,573
20231122,105100,26465790,3195,3195,3195,3195,129
20231122,105000,26053635,3190,3190,3190,3190,0
20231122,104900,26053635,3190,3190,3190,3190,700
20231122,104800,23820635,3190,3190,3190,3190,483
20231122,104700,22279865,3195,3190,3195,3190,718
20231122,104600,19989440,3190,3190,3190,3190,0
20231122,104500,19989440,3190,3190,3190,3190,0
20231122,104400,19989440,3190,3190,3190,3190,0
20231122,104300,19989440,3190,3190,3190,3190,1
20231122,104200,19986250,3185,3185,3185,3185,0
20231122,104100,19986250,3185,3180,3185,3180,814
20231122,104000,17396160,3185,3185,3185,3185,11
20231122,103900,17361125,3180,3180,3180,3180,0
20231122,103800,17361125,3180,3170,3180,3170,3707
20231122,103700,5581055,3170,3170,3170,3170,0
20231122,103600,5581055,3170,3170,3170,3170,0
20231122,103500,5581055,3170,3170,3170,3170,16
20231122,103400,5530335,3170,3170,3170,3170,0
20231122,103300,5530335,3170,3170,3170,3170,0
20231122,103200,5530335,3170,3170,3170,3170,0
20231122,103100,5530335,3170,3170,3170,3170,0
20231122,103000,5530335,3170,3170,3170,3170,1
20231122,102900,5527165,3170,3170,3170,3170,0
20231122,102800,5527165,3170,3170,3170,3170,129
20231122,102700,5118235,3170,3170,3170,3170,0
20231122,102600,5118235,3170,3170,3170,3170,0
20231122,102500,5118235,3170,3170,3170,3170,0
20231122,102400,5118235,3170,3170,3170,3170,0
20231122,102300,5118235,3170,3170,3170,3170,0
20231122,102200,5118235,3170,3170,3170,3170,0
20231122,102100,5118235,3170,3170,3170,3170,0
20231122,102000,5118235,3170,3170,3170,3170,0
20231122,101900,5118235,3170,3170,3170,3170,5
20231122,101800,5102385,3170,3170,3170,3170,16
20231122,101700,5051665,3170,3170,3170,3170,0
20231122,101600,5051665,3170,3170,3170,3170,2
20231122,101500,5045325,3170,3170,3170,3170,0
20231122,101400,5045325,3170,3170,3170,3170,0
20231122,101300,5045325,3170,3170,3170,3170,0
20231122,101200,5045325,3170,3170,3170,3170,0
20231122,101100,5045325,3170,3170,3170,3170,0
20231122,101000,5045325,3170,3170,3170,3170,1
20231122,100900,5042155,3170,3170,3170,3170,0
20231122,100800,5042155,3170,3170,3170,3170,0
20231122,100700,5042155,3170,3170,3170,3170,0
20231122,100600,5042155,3170,3170,3170,3170,0
20231122,100500,5042155,3170,3170,3170,3170,0
20231122,100400,5042155,3170,3170,3170,3170,1
20231122,100300,5038985,3170,3170,3170,3170,0
20231122,100200,5038985,3170,3170,3170,3170,0
20231122,100100,5038985,3170,3170,3170,3170,17
20231122,100000,4985095,3170,3170,3170,3170,0
20231122,095900,4985095,3170,3170,3170,3170,0
20231122,095800,4985095,3170,3170,3170,3170,0
20231122,095700,4985095,3170,3170,3170,3170,0
20231122,095600,4985095,3170,3170,3170,3170,0
20231122,095500,4985095,3170,3170,3170,3170,0
20231122,095400,4985095,3170,3170,3170,3170,0
20231122,095300,4985095,3170,3170,3170,3170,0
20231122,095200,4985095,3170,3170,3170,3170,0
20231122,095100,4985095,3170,3170,3170,3170,0
20231122,095000,4985095,3170,3170,3170,3170,0
20231122,094900,4985095,3170,3170,3170,3170,0
20231122,094800,4985095,3170,3170,3170,3170,0
20231122,094700,4985095,3170,3165,3170,3165,500
20231122,094600,3400105,3170,3170,3170,3170,0
20231122,094500,3400105,3170,3170,3170,3170,0
20231122,094400,3400105,3170,3160,3170,3160,427
20231122,094300,2050625,3165,3165,3165,3165,0
20231122,094200,2050625,3165,3165,3165,3165,50
20231122,094100,1892375,3165,3175,3175,3165,378
20231122,094000,695995,3175,3175,3175,3175,0
20231122,093900,695995,3175,3175,3175,3175,0
20231122,093800,695995,3175,3175,3175,3175,0
20231122,093700,695995,3175,3175,3175,3175,0
20231122,093600,695995,3175,3175,3175,3175,0
20231122,093500,695995,3175,3175,3175,3175,0
20231122,093400,695995,3175,3175,3175,3175,0
20231122,093300,695995,3175,3175,3175,3175,0
20231122,093200,695995,3175,3175,3175,3175,5
20231122,093100,680120,3175,3175,3175,3175,1
20231122,093000,676945,3175,3175,3175,3175,0
20231122,092900,676945,3175,3175,3175,3175,0
20231122,092800,676945,3175,3175,3175,3175,0
20231122,092700,676945,3175,3175,3175,3175,17
20231122,092600,622970,3180,3180,3180,3180,0
20231122,092500,622970,3180,3180,3180,3180,0
20231122,092400,622970,3180,3180,3180,3180,0
20231122,092300,622970,3180,3180,3180,3180,0
20231122,092200,622970,3180,3180,3180,3180,0
20231122,092100,622970,3180,3180,3180,3180,0
20231122,092000,622970,3180,3180,3180,3180,0
20231122,091900,622970,3180,3180,3180,3180,0
20231122,091800,622970,3180,3180,3180,3180,0
20231122,091700,622970,3180,3180,3180,3180,0
20231122,091600,622970,3180,3180,3180,3180,0
20231122,091500,622970,3180,3180,3180,3180,0
20231122,091400,622970,3180,3180,3180,3180,0
20231122,091300,622970,3180,3180,3180,3180,0
20231122,091200,622970,3180,3180,3180,3180,0
20231122,091100,622970,3180,3180,3180,3180,0
20231122,091000,622970,3180,3175,3180,3175,94
20231122,090900,324060,3180,3180,3180,3180,0
20231122,090800,324060,3180,3180,3180,3180,0
20231122,090700,324060,3180,3180,3180,3180,0
20231122,090600,324060,3180,3180,3180,3180,0
20231122,090500,324060,3180,3180,3180,3180,0
20231122,090400,324060,3180,3180,3180,3180,0
20231122,090300,324060,3180,3180,3180,3180,0
20231122,090200,324060,3180,3180,3180,3180,0
20231122,090100,324060,3180,3180,3180,3180,1
20231122,090000,320880,3165,3180,3180,3165,101