KissMeData/014710/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,185500,58495405,3700,3700,3700,3700,311
20231122,185400,58495405,3700,3700,3700,3700,0
20231122,185300,58495405,3700,3700,3700,3700,0
20231122,185200,58495405,3700,3700,3700,3700,0
20231122,185100,58495405,3700,3700,3700,3700,0
20231122,185000,58495405,3700,3700,3700,3700,0
20231122,184900,58495405,3700,3700,3700,3700,0
20231122,184800,58495405,3700,3700,3700,3700,0
20231122,184700,58495405,3700,3700,3700,3700,0
20231122,184600,58495405,3700,3700,3700,3700,0
20231122,184500,58495405,3700,3700,3700,3700,0
20231122,184400,58495405,3700,3700,3700,3700,0
20231122,184300,58495405,3700,3700,3700,3700,0
20231122,184200,58495405,3700,3700,3700,3700,0
20231122,184100,58495405,3700,3700,3700,3700,0
20231122,184000,58495405,3700,3700,3700,3700,0
20231122,183900,58495405,3700,3700,3700,3700,0
20231122,183800,58495405,3700,3700,3700,3700,0
20231122,183700,58495405,3700,3700,3700,3700,0
20231122,183600,58495405,3700,3700,3700,3700,0
20231122,183500,58495405,3700,3700,3700,3700,0
20231122,183400,58495405,3700,3700,3700,3700,0
20231122,183300,58495405,3700,3700,3700,3700,0
20231122,183200,58495405,3700,3700,3700,3700,0
20231122,183100,58495405,3700,3700,3700,3700,0
20231122,183000,58495405,3700,3700,3700,3700,0
20231122,182900,58495405,3700,3700,3700,3700,0
20231122,182800,58495405,3700,3700,3700,3700,0
20231122,182700,58495405,3700,3700,3700,3700,0
20231122,182600,58495405,3700,3700,3700,3700,0
20231122,182500,58495405,3700,3700,3700,3700,311
20231122,182400,58495405,3700,3700,3700,3700,0
20231122,182300,58495405,3700,3700,3700,3700,0
20231122,182200,58495405,3700,3700,3700,3700,0
20231122,182100,58495405,3700,3700,3700,3700,0
20231122,182000,58495405,3700,3700,3700,3700,0
20231122,181900,58495405,3700,3700,3700,3700,0
20231122,181800,58495405,3700,3700,3700,3700,0
20231122,181700,58495405,3700,3700,3700,3700,0
20231122,181600,58495405,3700,3700,3700,3700,0
20231122,181500,58495405,3700,3700,3700,3700,0
20231122,181400,58495405,3700,3700,3700,3700,0
20231122,181300,58495405,3700,3700,3700,3700,0
20231122,181200,58495405,3700,3700,3700,3700,0
20231122,181100,58495405,3700,3700,3700,3700,0
20231122,181000,58495405,3700,3700,3700,3700,0
20231122,180900,58495405,3700,3700,3700,3700,0
20231122,180800,58495405,3700,3700,3700,3700,0
20231122,180700,58495405,3700,3700,3700,3700,0
20231122,180600,58495405,3700,3700,3700,3700,0
20231122,180500,58495405,3700,3700,3700,3700,0
20231122,180400,58495405,3700,3700,3700,3700,0
20231122,180300,58495405,3700,3700,3700,3700,0
20231122,180200,58495405,3700,3700,3700,3700,0
20231122,180100,58495405,3700,3700,3700,3700,0
20231122,180000,58495405,3700,3700,3700,3700,0
20231122,175900,58495405,3700,3700,3700,3700,0
20231122,175800,58495405,3700,3700,3700,3700,0
20231122,175700,58495405,3700,3700,3700,3700,0
20231122,175600,58495405,3700,3700,3700,3700,0
20231122,175500,58495405,3700,3700,3700,3700,311
20231122,175400,58495405,3700,3700,3700,3700,0
20231122,175300,58495405,3700,3700,3700,3700,0
20231122,175200,58495405,3700,3700,3700,3700,0
20231122,175100,58495405,3700,3700,3700,3700,0
20231122,175000,58495405,3700,3700,3700,3700,0
20231122,174900,58495405,3700,3700,3700,3700,0
20231122,174800,58495405,3700,3700,3700,3700,0
20231122,174700,58495405,3700,3700,3700,3700,0
20231122,174600,58495405,3700,3700,3700,3700,0
20231122,174500,58495405,3700,3700,3700,3700,0
20231122,174400,58495405,3700,3700,3700,3700,0
20231122,174300,58495405,3700,3700,3700,3700,0
20231122,174200,58495405,3700,3700,3700,3700,0
20231122,174100,58495405,3700,3700,3700,3700,0
20231122,174000,58495405,3700,3700,3700,3700,0
20231122,173900,58495405,3700,3700,3700,3700,0
20231122,173800,58495405,3700,3700,3700,3700,0
20231122,173700,58495405,3700,3700,3700,3700,0
20231122,173600,58495405,3700,3700,3700,3700,0
20231122,173500,58495405,3700,3700,3700,3700,0
20231122,173400,58495405,3700,3700,3700,3700,0
20231122,173300,58495405,3700,3700,3700,3700,0
20231122,173200,58495405,3700,3700,3700,3700,0
20231122,173100,58495405,3700,3700,3700,3700,0
20231122,173000,58495405,3700,3700,3700,3700,0
20231122,172900,58495405,3700,3700,3700,3700,0
20231122,172800,58495405,3700,3700,3700,3700,0
20231122,172700,58495405,3700,3700,3700,3700,0
20231122,172600,58495405,3700,3700,3700,3700,0
20231122,172500,58495405,3700,3700,3700,3700,311
20231122,172400,58495405,3700,3700,3700,3700,0
20231122,172300,58495405,3700,3700,3700,3700,0
20231122,172200,58495405,3700,3700,3700,3700,0
20231122,172100,58495405,3700,3700,3700,3700,0
20231122,172000,58495405,3700,3700,3700,3700,0
20231122,171900,58495405,3700,3700,3700,3700,0
20231122,171800,58495405,3700,3700,3700,3700,0
20231122,171700,58495405,3700,3700,3700,3700,0
20231122,171600,58495405,3700,3700,3700,3700,0
20231122,171500,58495405,3700,3700,3700,3700,0
20231122,171400,58495405,3700,3700,3700,3700,0
20231122,171300,58495405,3700,3700,3700,3700,0
20231122,171200,58495405,3700,3700,3700,3700,0
20231122,171100,58495405,3700,3700,3700,3700,0
20231122,171000,58495405,3700,3700,3700,3700,0
20231122,170900,58495405,3700,3700,3700,3700,0
20231122,170800,58495405,3700,3700,3700,3700,0
20231122,170700,58495405,3700,3700,3700,3700,0
20231122,170600,58495405,3700,3700,3700,3700,0
20231122,170500,58495405,3700,3700,3700,3700,0
20231122,170400,58495405,3700,3700,3700,3700,0
20231122,170300,58495405,3700,3700,3700,3700,0
20231122,170200,58495405,3700,3700,3700,3700,0
20231122,170100,58495405,3700,3700,3700,3700,0
20231122,170000,58495405,3700,3700,3700,3700,0
20231122,165900,58495405,3700,3700,3700,3700,0
20231122,165800,58495405,3700,3700,3700,3700,0
20231122,165700,58495405,3700,3700,3700,3700,0
20231122,165600,58495405,3700,3700,3700,3700,0
20231122,165500,58495405,3700,3700,3700,3700,311
20231122,165400,58495405,3700,3700,3700,3700,0
20231122,165300,58495405,3700,3700,3700,3700,0
20231122,165200,58495405,3700,3700,3700,3700,0
20231122,165100,58495405,3700,3700,3700,3700,0
20231122,165000,58495405,3700,3700,3700,3700,0
20231122,164900,58495405,3700,3700,3700,3700,0
20231122,164800,58495405,3700,3700,3700,3700,0
20231122,164700,58495405,3700,3700,3700,3700,0
20231122,164600,58495405,3700,3700,3700,3700,0
20231122,164500,58495405,3700,3700,3700,3700,0
20231122,164400,58495405,3700,3700,3700,3700,0
20231122,164300,58495405,3700,3700,3700,3700,0
20231122,164200,58495405,3700,3700,3700,3700,0
20231122,164100,58495405,3700,3700,3700,3700,0
20231122,164000,58495405,3700,3700,3700,3700,0
20231122,163900,58495405,3700,3700,3700,3700,0
20231122,163800,58495405,3700,3700,3700,3700,0
20231122,163700,58495405,3700,3700,3700,3700,0
20231122,163600,58495405,3700,3700,3700,3700,0
20231122,163500,58495405,3700,3700,3700,3700,0
20231122,163400,58495405,3700,3700,3700,3700,0
20231122,163300,58495405,3700,3700,3700,3700,0
20231122,163200,58495405,3700,3700,3700,3700,0
20231122,163100,58495405,3700,3700,3700,3700,0
20231122,163000,58495405,3700,3700,3700,3700,0
20231122,162900,58495405,3700,3700,3700,3700,0
20231122,162800,58495405,3700,3700,3700,3700,0
20231122,162700,58495405,3700,3700,3700,3700,0
20231122,162600,58495405,3700,3700,3700,3700,0
20231122,162500,58495405,3700,3700,3700,3700,311
20231122,162400,58495405,3700,3700,3700,3700,0
20231122,162300,58495405,3700,3700,3700,3700,0
20231122,162200,58495405,3700,3700,3700,3700,0
20231122,162100,58495405,3700,3700,3700,3700,0
20231122,162000,58495405,3700,3700,3700,3700,0
20231122,161900,58495405,3700,3700,3700,3700,0
20231122,161800,58495405,3700,3700,3700,3700,0
20231122,161700,58495405,3700,3700,3700,3700,0
20231122,161600,58495405,3700,3700,3700,3700,0
20231122,161500,58495405,3700,3700,3700,3700,0
20231122,161400,58495405,3700,3700,3700,3700,0
20231122,161300,58495405,3700,3700,3700,3700,0
20231122,161200,58495405,3700,3700,3700,3700,0
20231122,161100,58495405,3700,3700,3700,3700,0
20231122,161000,58495405,3700,3700,3700,3700,0
20231122,160900,58495405,3700,3700,3700,3700,0
20231122,160800,58495405,3700,3700,3700,3700,0
20231122,160700,58495405,3700,3700,3700,3700,0
20231122,160600,58495405,3700,3700,3700,3700,0
20231122,160500,58495405,3700,3700,3700,3700,0
20231122,160400,58495405,3700,3700,3700,3700,0
20231122,160300,58495405,3700,3700,3700,3700,0
20231122,160200,58495405,3700,3700,3700,3700,0
20231122,160100,58495405,3700,3700,3700,3700,0
20231122,160000,58495405,3700,3700,3700,3700,0
20231122,155900,58495405,3700,3700,3700,3700,0
20231122,155800,58495405,3700,3700,3700,3700,0
20231122,155700,58495405,3700,3700,3700,3700,0
20231122,155600,58495405,3700,3700,3700,3700,0
20231122,155500,58495405,3700,3700,3700,3700,311
20231122,155400,58495405,3700,3700,3700,3700,0
20231122,155300,58495405,3700,3700,3700,3700,0
20231122,155200,58495405,3700,3700,3700,3700,0
20231122,155100,58495405,3700,3700,3700,3700,0
20231122,155000,58495405,3700,3700,3700,3700,0
20231122,154900,58495405,3700,3700,3700,3700,0
20231122,154800,58495405,3700,3700,3700,3700,0
20231122,154700,58495405,3700,3700,3700,3700,0
20231122,154600,58495405,3700,3700,3700,3700,0
20231122,154500,58495405,3700,3700,3700,3700,0
20231122,154400,58495405,3700,3700,3700,3700,0
20231122,154300,58495405,3700,3700,3700,3700,0
20231122,154200,58495405,3700,3700,3700,3700,0
20231122,154100,58495405,3700,3700,3700,3700,0
20231122,154000,58495405,3700,3700,3700,3700,0
20231122,153900,58495405,3700,3700,3700,3700,0
20231122,153800,58495405,3700,3700,3700,3700,0
20231122,153700,58495405,3700,3700,3700,3700,0
20231122,153600,58495405,3700,3700,3700,3700,0
20231122,153500,58495405,3700,3700,3700,3700,0
20231122,153400,58495405,3700,3700,3700,3700,0
20231122,153300,58495405,3700,3700,3700,3700,0
20231122,153200,58495405,3700,3700,3700,3700,0
20231122,153100,58495405,3700,3700,3700,3700,0
20231122,153000,58495405,3700,3700,3700,3700,311
20231122,152900,57344705,3700,3700,3700,3700,0
20231122,152800,57344705,3700,3700,3700,3700,0
20231122,152700,57344705,3700,3700,3700,3700,0
20231122,152600,57344705,3700,3700,3700,3700,0
20231122,152500,57344705,3700,3700,3700,3700,0
20231122,152400,57344705,3700,3700,3700,3700,0
20231122,152300,57344705,3700,3700,3700,3700,0
20231122,152200,57344705,3700,3700,3700,3700,0
20231122,152100,57344705,3700,3700,3700,3700,0
20231122,152000,57344705,3700,3700,3700,3700,0
20231122,151900,57344705,3700,3700,3700,3700,0
20231122,151800,57344705,3700,3700,3700,3700,6
20231122,151700,57322505,3700,3700,3700,3700,0
20231122,151600,57322505,3700,3700,3700,3700,500
20231122,151500,55472505,3700,3695,3700,3695,96
20231122,151400,55117780,3700,3700,3700,3700,0
20231122,151300,55117780,3700,3700,3700,3700,0
20231122,151200,55117780,3700,3700,3700,3700,0
20231122,151100,55117780,3700,3700,3700,3700,0
20231122,151000,55117780,3700,3700,3700,3695,266
20231122,150900,54133960,3710,3710,3710,3710,0
20231122,150800,54133960,3710,3700,3710,3700,322
20231122,150700,52942550,3700,3700,3700,3700,130
20231122,150600,52461550,3700,3700,3700,3700,0
20231122,150500,52461550,3700,3700,3700,3700,0
20231122,150400,52461550,3700,3700,3700,3700,0
20231122,150300,52461550,3700,3695,3700,3695,10
20231122,150200,52424595,3700,3695,3700,3695,10
20231122,150100,52387640,3700,3700,3700,3695,249
20231122,150000,51466575,3700,3700,3700,3700,0
20231122,145900,51466575,3700,3695,3700,3695,2
20231122,145800,51459180,3700,3700,3700,3695,3
20231122,145700,51448085,3695,3700,3700,3695,31
20231122,145600,51333390,3700,3700,3700,3700,0
20231122,145500,51333390,3700,3700,3700,3700,0
20231122,145400,51333390,3700,3700,3700,3700,2
20231122,145300,51325990,3695,3695,3695,3695,5
20231122,145200,51307515,3700,3700,3700,3700,0
20231122,145100,51307515,3700,3700,3700,3700,0
20231122,145000,51307515,3700,3700,3700,3700,0
20231122,144900,51307515,3700,3700,3700,3700,2
20231122,144800,51300115,3700,3705,3705,3700,308
20231122,144700,50159485,3710,3710,3710,3710,0
20231122,144600,50159485,3710,3710,3710,3710,0
20231122,144500,50159485,3710,3710,3710,3710,0
20231122,144400,50159485,3710,3710,3710,3710,200
20231122,144300,49417485,3710,3710,3710,3710,0
20231122,144200,49417485,3710,3710,3710,3710,0
20231122,144100,49417485,3710,3710,3710,3710,0
20231122,144000,49417485,3710,3710,3710,3710,0
20231122,143900,49417485,3710,3710,3710,3710,0
20231122,143800,49417485,3710,3710,3710,3710,0
20231122,143700,49417485,3710,3710,3710,3710,0
20231122,143600,49417485,3710,3710,3710,3710,10
20231122,143500,49380385,3710,3710,3710,3710,0
20231122,143400,49380385,3710,3710,3710,3710,1
20231122,143300,49376675,3710,3710,3710,3710,0
20231122,143200,49376675,3710,3710,3710,3710,0
20231122,143100,49376675,3710,3710,3710,3710,0
20231122,143000,49376675,3710,3710,3710,3710,0
20231122,142900,49376675,3710,3710,3710,3710,0
20231122,142800,49376675,3710,3710,3710,3710,0
20231122,142700,49376675,3710,3710,3710,3710,0
20231122,142600,49376675,3710,3710,3710,3710,0
20231122,142500,49376675,3710,3710,3710,3710,0
20231122,142400,49376675,3710,3710,3710,3710,0
20231122,142300,49376675,3710,3705,3710,3705,2
20231122,142200,49369260,3710,3710,3710,3710,0
20231122,142100,49369260,3710,3710,3710,3710,0
20231122,142000,49369260,3710,3705,3710,3705,2
20231122,141900,49361845,3710,3710,3710,3710,0
20231122,141800,49361845,3710,3710,3710,3710,0
20231122,141700,49361845,3710,3710,3710,3705,7
20231122,141600,49335890,3705,3705,3705,3705,4
20231122,141500,49321070,3710,3710,3710,3710,0
20231122,141400,49321070,3710,3710,3710,3710,0
20231122,141300,49321070,3710,3705,3710,3705,2
20231122,141200,49313655,3710,3710,3710,3710,0
20231122,141100,49313655,3710,3710,3710,3710,0
20231122,141000,49313655,3710,3710,3710,3710,0
20231122,140900,49313655,3710,3710,3710,3710,0
20231122,140800,49313655,3710,3710,3710,3710,0
20231122,140700,49313655,3710,3710,3710,3710,1
20231122,140600,49309945,3710,3710,3710,3710,21
20231122,140500,49232035,3710,3710,3710,3710,0
20231122,140400,49232035,3710,3710,3710,3710,0
20231122,140300,49232035,3710,3710,3710,3710,0
20231122,140200,49232035,3710,3700,3710,3700,27
20231122,140100,49132120,3700,3700,3700,3700,0
20231122,140000,49132120,3700,3700,3700,3700,0
20231122,135900,49132120,3700,3700,3700,3700,0
20231122,135800,49132120,3700,3700,3700,3700,0
20231122,135700,49132120,3700,3700,3700,3700,0
20231122,135600,49132120,3700,3700,3700,3700,0
20231122,135500,49132120,3700,3700,3700,3700,100
20231122,135400,48762120,3700,3700,3700,3700,0
20231122,135300,48762120,3700,3685,3700,3685,1014
20231122,135200,45022235,3685,3685,3685,3685,0
20231122,135100,45022235,3685,3685,3685,3685,0
20231122,135000,45022235,3685,3685,3685,3685,0
20231122,134900,45022235,3685,3685,3685,3685,0
20231122,134800,45022235,3685,3685,3685,3685,0
20231122,134700,45022235,3685,3685,3685,3685,0
20231122,134600,45022235,3685,3685,3685,3685,0
20231122,134500,45022235,3685,3685,3685,3685,7
20231122,134400,44996440,3685,3685,3685,3685,0
20231122,134300,44996440,3685,3685,3685,3685,0
20231122,134200,44996440,3685,3685,3685,3685,1
20231122,134100,44992755,3655,3655,3655,3655,0
20231122,134000,44992755,3655,3655,3655,3655,0
20231122,133900,44992755,3655,3655,3655,3655,0
20231122,133800,44992755,3655,3655,3655,3655,0
20231122,133700,44992755,3655,3655,3655,3655,0
20231122,133600,44992755,3655,3680,3680,3650,2051
20231122,133500,37496625,3660,3660,3660,3660,0
20231122,133400,37496625,3660,3660,3660,3660,0
20231122,133300,37496625,3660,3660,3660,3660,0
20231122,133200,37496625,3660,3660,3660,3660,0
20231122,133100,37496625,3660,3660,3660,3660,0
20231122,133000,37496625,3660,3660,3660,3660,0
20231122,132900,37496625,3660,3660,3660,3660,0
20231122,132800,37496625,3660,3665,3665,3660,255
20231122,132700,36563040,3670,3670,3670,3670,0
20231122,132600,36563040,3670,3670,3670,3670,0
20231122,132500,36563040,3670,3670,3670,3670,388
20231122,132400,35139080,3670,3675,3675,3670,930
20231122,132300,31725895,3670,3670,3670,3670,0
20231122,132200,31725895,3670,3670,3670,3670,0
20231122,132100,31725895,3670,3670,3670,3670,0
20231122,132000,31725895,3670,3670,3670,3670,0
20231122,131900,31725895,3670,3670,3670,3670,0
20231122,131800,31725895,3670,3670,3670,3670,0
20231122,131700,31725895,3670,3670,3670,3670,0
20231122,131600,31725895,3670,3670,3670,3670,0
20231122,131500,31725895,3670,3670,3670,3670,0
20231122,131400,31725895,3670,3675,3675,3670,100
20231122,131300,31358780,3675,3675,3675,3675,0
20231122,131200,31358780,3675,3675,3675,3675,25
20231122,131100,31266905,3700,3700,3700,3700,0
20231122,131000,31266905,3700,3700,3700,3700,0
20231122,130900,31266905,3700,3700,3700,3700,0
20231122,130800,31266905,3700,3700,3700,3700,0
20231122,130700,31266905,3700,3700,3700,3700,21
20231122,130600,31189205,3710,3700,3710,3700,1004
20231122,130500,27474365,3670,3670,3670,3670,0
20231122,130400,27474365,3670,3670,3670,3670,0
20231122,130300,27474365,3670,3670,3670,3670,0
20231122,130200,27474365,3670,3670,3670,3670,0
20231122,130100,27474365,3670,3670,3670,3670,0
20231122,130000,27474365,3670,3670,3670,3670,0
20231122,125900,27474365,3670,3670,3670,3670,0
20231122,125800,27474365,3670,3670,3670,3670,20
20231122,125700,27400965,3670,3670,3670,3670,0
20231122,125600,27400965,3670,3670,3670,3670,0
20231122,125500,27400965,3670,3670,3670,3670,0
20231122,125400,27400965,3670,3670,3670,3670,0
20231122,125300,27400965,3670,3670,3670,3670,0
20231122,125200,27400965,3670,3670,3670,3670,0
20231122,125100,27400965,3670,3670,3670,3670,0
20231122,125000,27400965,3670,3670,3670,3670,0
20231122,124900,27400965,3670,3670,3670,3670,1
20231122,124800,27397295,3670,3670,3670,3670,0
20231122,124700,27397295,3670,3670,3670,3670,0
20231122,124600,27397295,3670,3670,3670,3670,0
20231122,124500,27397295,3670,3670,3670,3670,0
20231122,124400,27397295,3670,3670,3670,3670,0
20231122,124300,27397295,3670,3670,3670,3670,0
20231122,124200,27397295,3670,3670,3670,3670,0
20231122,124100,27397295,3670,3670,3670,3670,1
20231122,124000,27393625,3660,3660,3660,3660,0
20231122,123900,27393625,3660,3680,3680,3660,623
20231122,123800,25110960,3680,3680,3680,3680,0
20231122,123700,25110960,3680,3680,3680,3680,229
20231122,123600,24268240,3680,3680,3680,3680,0
20231122,123500,24268240,3680,3680,3680,3680,0
20231122,123400,24268240,3680,3680,3680,3680,10
20231122,123300,24231440,3680,3680,3680,3680,0
20231122,123200,24231440,3680,3680,3680,3680,0
20231122,123100,24231440,3680,3680,3680,3680,0
20231122,123000,24231440,3680,3680,3680,3680,11
20231122,122900,24190960,3680,3680,3680,3680,0
20231122,122800,24190960,3680,3680,3680,3680,0
20231122,122700,24190960,3680,3680,3680,3680,0
20231122,122600,24190960,3680,3680,3680,3680,0
20231122,122500,24190960,3680,3680,3680,3680,0
20231122,122400,24190960,3680,3680,3680,3680,0
20231122,122300,24190960,3680,3680,3680,3680,1
20231122,122200,24187280,3700,3700,3700,3700,0
20231122,122100,24187280,3700,3695,3700,3695,2
20231122,122000,24179885,3695,3695,3695,3695,136
20231122,121900,23677365,3695,3695,3695,3695,1
20231122,121800,23673670,3695,3695,3695,3695,0
20231122,121700,23673670,3695,3695,3695,3695,823
20231122,121600,20632685,3695,3695,3695,3695,0
20231122,121500,20632685,3695,3695,3695,3695,0
20231122,121400,20632685,3695,3695,3695,3695,0
20231122,121300,20632685,3695,3695,3695,3695,1
20231122,121200,20628990,3695,3695,3695,3695,0
20231122,121100,20628990,3695,3695,3695,3695,0
20231122,121000,20628990,3695,3695,3695,3695,0
20231122,120900,20628990,3695,3695,3695,3695,0
20231122,120800,20628990,3695,3695,3695,3695,0
20231122,120700,20628990,3695,3695,3695,3695,0
20231122,120600,20628990,3695,3695,3695,3695,0
20231122,120500,20628990,3695,3695,3695,3695,2
20231122,120400,20621600,3695,3695,3695,3695,0
20231122,120300,20621600,3695,3695,3695,3695,0
20231122,120200,20621600,3695,3695,3695,3695,0
20231122,120100,20621600,3695,3695,3695,3695,0
20231122,120000,20621600,3695,3695,3695,3695,0
20231122,115900,20621600,3695,3695,3695,3695,0
20231122,115800,20621600,3695,3695,3695,3695,0
20231122,115700,20621600,3695,3695,3695,3695,0
20231122,115600,20621600,3695,3695,3695,3695,1
20231122,115500,20617905,3670,3670,3670,3670,1
20231122,115400,20614235,3700,3700,3700,3700,0
20231122,115300,20614235,3700,3700,3700,3700,0
20231122,115200,20614235,3700,3700,3700,3700,0
20231122,115100,20614235,3700,3700,3700,3700,0
20231122,115000,20614235,3700,3700,3700,3700,0
20231122,114900,20614235,3700,3700,3700,3700,0
20231122,114800,20614235,3700,3700,3700,3700,0
20231122,114700,20614235,3700,3700,3700,3700,0
20231122,114600,20614235,3700,3700,3700,3700,0
20231122,114500,20614235,3700,3700,3700,3700,0
20231122,114400,20614235,3700,3700,3700,3700,0
20231122,114300,20614235,3700,3700,3700,3700,0
20231122,114200,20614235,3700,3700,3700,3700,0
20231122,114100,20614235,3700,3700,3700,3700,0
20231122,114000,20614235,3700,3700,3700,3700,0
20231122,113900,20614235,3700,3700,3700,3700,0
20231122,113800,20614235,3700,3700,3700,3700,0
20231122,113700,20614235,3700,3700,3700,3700,0
20231122,113600,20614235,3700,3700,3700,3700,0
20231122,113500,20614235,3700,3700,3700,3700,0
20231122,113400,20614235,3700,3700,3700,3700,0
20231122,113300,20614235,3700,3700,3700,3700,0
20231122,113200,20614235,3700,3700,3700,3700,0
20231122,113100,20614235,3700,3700,3700,3700,0
20231122,113000,20614235,3700,3700,3700,3700,0
20231122,112900,20614235,3700,3700,3700,3700,3
20231122,112800,20603135,3700,3700,3700,3700,0
20231122,112700,20603135,3700,3700,3700,3700,0
20231122,112600,20603135,3700,3700,3700,3700,0
20231122,112500,20603135,3700,3700,3700,3700,0
20231122,112400,20603135,3700,3700,3700,3700,0
20231122,112300,20603135,3700,3670,3700,3670,53
20231122,112200,20408595,3700,3700,3700,3700,0
20231122,112100,20408595,3700,3700,3700,3700,0
20231122,112000,20408595,3700,3700,3700,3700,0
20231122,111900,20408595,3700,3700,3700,3700,0
20231122,111800,20408595,3700,3700,3700,3700,0
20231122,111700,20408595,3700,3700,3700,3700,0
20231122,111600,20408595,3700,3700,3700,3700,1
20231122,111500,20404895,3700,3700,3700,3700,0
20231122,111400,20404895,3700,3700,3700,3700,0
20231122,111300,20404895,3700,3700,3700,3700,0
20231122,111200,20404895,3700,3700,3700,3700,0
20231122,111100,20404895,3700,3700,3700,3700,0
20231122,111000,20404895,3700,3700,3700,3700,0
20231122,110900,20404895,3700,3700,3700,3700,0
20231122,110800,20404895,3700,3700,3700,3700,0
20231122,110700,20404895,3700,3700,3700,3700,5
20231122,110600,20386395,3705,3705,3705,3705,0
20231122,110500,20386395,3705,3705,3705,3705,0
20231122,110400,20386395,3705,3705,3705,3705,0
20231122,110300,20386395,3705,3705,3705,3705,0
20231122,110200,20386395,3705,3705,3705,3705,0
20231122,110100,20386395,3705,3705,3705,3705,0
20231122,110000,20386395,3705,3705,3705,3705,0
20231122,105900,20386395,3705,3705,3705,3705,0
20231122,105800,20386395,3705,3705,3705,3705,0
20231122,105700,20386395,3705,3705,3705,3705,0
20231122,105600,20386395,3705,3705,3705,3705,0
20231122,105500,20386395,3705,3705,3705,3705,0
20231122,105400,20386395,3705,3705,3705,3705,0
20231122,105300,20386395,3705,3705,3705,3705,0
20231122,105200,20386395,3705,3705,3705,3705,0
20231122,105100,20386395,3705,3705,3705,3705,0
20231122,105000,20386395,3705,3705,3705,3705,0
20231122,104900,20386395,3705,3705,3705,3705,0
20231122,104800,20386395,3705,3705,3705,3705,0
20231122,104700,20386395,3705,3705,3705,3705,0
20231122,104600,20386395,3705,3705,3705,3705,0
20231122,104500,20386395,3705,3705,3705,3705,0
20231122,104400,20386395,3705,3705,3705,3705,0
20231122,104300,20386395,3705,3705,3705,3705,1
20231122,104200,20382690,3705,3705,3705,3705,0
20231122,104100,20382690,3705,3705,3705,3705,1
20231122,104000,20378985,3700,3700,3700,3700,220
20231122,103900,19564985,3700,3700,3700,3700,0
20231122,103800,19564985,3700,3700,3700,3700,0
20231122,103700,19564985,3700,3700,3700,3700,44
20231122,103600,19402185,3700,3670,3700,3665,275
20231122,103500,18393245,3700,3700,3700,3700,0
20231122,103400,18393245,3700,3700,3700,3670,80
20231122,103300,18098565,3700,3700,3700,3700,0
20231122,103200,18098565,3700,3700,3700,3700,0
20231122,103100,18098565,3700,3700,3700,3700,0
20231122,103000,18098565,3700,3700,3700,3700,6
20231122,102900,18076365,3700,3700,3700,3700,0
20231122,102800,18076365,3700,3700,3700,3700,0
20231122,102700,18076365,3700,3700,3700,3700,0
20231122,102600,18076365,3700,3700,3700,3700,0
20231122,102500,18076365,3700,3700,3700,3700,1
20231122,102400,18072665,3670,3670,3670,3670,0
20231122,102300,18072665,3670,3675,3675,3670,128
20231122,102200,17602270,3675,3675,3675,3675,10
20231122,102100,17565520,3675,3675,3675,3675,0
20231122,102000,17565520,3675,3675,3675,3675,0
20231122,101900,17565520,3675,3675,3675,3675,1
20231122,101800,17561845,3675,3680,3680,3675,50
20231122,101700,17377880,3700,3700,3700,3700,0
20231122,101600,17377880,3700,3700,3700,3700,0
20231122,101500,17377880,3700,3700,3700,3700,0
20231122,101400,17377880,3700,3700,3700,3700,0
20231122,101300,17377880,3700,3700,3700,3700,0
20231122,101200,17377880,3700,3700,3700,3700,0
20231122,101100,17377880,3700,3700,3700,3700,0
20231122,101000,17377880,3700,3700,3700,3700,0
20231122,100900,17377880,3700,3700,3700,3700,0
20231122,100800,17377880,3700,3700,3700,3700,0
20231122,100700,17377880,3700,3700,3700,3700,0
20231122,100600,17377880,3700,3700,3700,3700,0
20231122,100500,17377880,3700,3700,3700,3700,0
20231122,100400,17377880,3700,3700,3700,3700,0
20231122,100300,17377880,3700,3695,3700,3695,5
20231122,100200,17359400,3690,3690,3690,3690,0
20231122,100100,17359400,3690,3690,3690,3690,7
20231122,100000,17333570,3690,3690,3690,3690,109
20231122,095900,16931360,3715,3715,3715,3715,0
20231122,095800,16931360,3715,3715,3715,3715,0
20231122,095700,16931360,3715,3715,3715,3715,0
20231122,095600,16931360,3715,3715,3715,3715,0
20231122,095500,16931360,3715,3715,3715,3715,0
20231122,095400,16931360,3715,3715,3715,3715,0
20231122,095300,16931360,3715,3715,3715,3715,0
20231122,095200,16931360,3715,3715,3715,3715,0
20231122,095100,16931360,3715,3710,3715,3710,3
20231122,095000,16920225,3710,3710,3710,3710,1
20231122,094900,16916515,3715,3690,3715,3690,36
20231122,094800,16783630,3690,3690,3690,3690,17
20231122,094700,16720900,3680,3680,3680,3680,0
20231122,094600,16720900,3680,3675,3680,3670,108
20231122,094500,16324445,3675,3685,3685,3675,247
20231122,094400,15415650,3685,3685,3685,3685,0
20231122,094300,15415650,3685,3685,3685,3685,220
20231122,094200,14604950,3690,3700,3700,3690,278
20231122,094100,13578715,3720,3720,3720,3720,0
20231122,094000,13578715,3720,3720,3720,3720,0
20231122,093900,13578715,3720,3720,3720,3720,26
20231122,093800,13481995,3720,3720,3720,3720,2
20231122,093700,13474555,3725,3725,3725,3725,0
20231122,093600,13474555,3725,3725,3725,3725,0
20231122,093500,13474555,3725,3725,3725,3725,0
20231122,093400,13474555,3725,3725,3725,3725,0
20231122,093300,13474555,3725,3725,3725,3725,1
20231122,093200,13470830,3700,3700,3700,3700,0
20231122,093100,13470830,3700,3700,3700,3700,14
20231122,093000,13419030,3695,3700,3700,3695,262
20231122,092900,12450615,3730,3730,3730,3730,0
20231122,092800,12450615,3730,3730,3730,3730,0
20231122,092700,12450615,3730,3730,3730,3730,0
20231122,092600,12450615,3730,3720,3730,3720,10
20231122,092500,12413400,3725,3710,3725,3710,21
20231122,092400,12335390,3700,3705,3705,3700,244
20231122,092300,11432565,3710,3710,3710,3710,0
20231122,092200,11432565,3710,3710,3710,3710,6
20231122,092100,11410305,3730,3730,3730,3730,0
20231122,092000,11410305,3730,3730,3730,3730,0
20231122,091900,11410305,3730,3720,3730,3720,10
20231122,091800,11373090,3730,3720,3730,3720,258
20231122,091700,10413310,3730,3730,3730,3730,0
20231122,091600,10413310,3730,3730,3730,3730,0
20231122,091500,10413310,3730,3725,3730,3725,8
20231122,091400,10383500,3720,3700,3720,3700,27
20231122,091300,10283120,3720,3700,3720,3700,4
20231122,091200,10268280,3720,3720,3720,3720,0
20231122,091100,10268280,3720,3710,3720,3710,3
20231122,091000,10257135,3710,3710,3710,3710,8
20231122,090900,10227455,3720,3720,3720,3720,0
20231122,090800,10227455,3720,3720,3720,3720,0
20231122,090700,10227455,3720,3700,3720,3700,248
20231122,090600,9309785,3700,3680,3700,3680,846
20231122,090500,6191765,3680,3680,3680,3680,0
20231122,090400,6191765,3680,3680,3680,3680,0
20231122,090300,6191765,3680,3680,3680,3680,169
20231122,090200,5569845,3650,3670,3675,3650,82
20231122,090100,5270500,3670,3670,3670,3670,8
20231122,090000,5241140,3685,3655,3685,3650,1434