KissMeData/016800/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,185700,45931050,30350,30350,30350,30350,55
20231122,185600,45931050,30350,30350,30350,30350,0
20231122,185500,45931050,30350,30350,30350,30350,0
20231122,185400,45931050,30350,30350,30350,30350,0
20231122,185300,45931050,30350,30350,30350,30350,0
20231122,185200,45931050,30350,30350,30350,30350,0
20231122,185100,45931050,30350,30350,30350,30350,0
20231122,185000,45931050,30350,30350,30350,30350,0
20231122,184900,45931050,30350,30350,30350,30350,0
20231122,184800,45931050,30350,30350,30350,30350,0
20231122,184700,45931050,30350,30350,30350,30350,0
20231122,184600,45931050,30350,30350,30350,30350,0
20231122,184500,45931050,30350,30350,30350,30350,0
20231122,184400,45931050,30350,30350,30350,30350,0
20231122,184300,45931050,30350,30350,30350,30350,0
20231122,184200,45931050,30350,30350,30350,30350,0
20231122,184100,45931050,30350,30350,30350,30350,0
20231122,184000,45931050,30350,30350,30350,30350,0
20231122,183900,45931050,30350,30350,30350,30350,0
20231122,183800,45931050,30350,30350,30350,30350,0
20231122,183700,45931050,30350,30350,30350,30350,0
20231122,183600,45931050,30350,30350,30350,30350,0
20231122,183500,45931050,30350,30350,30350,30350,0
20231122,183400,45931050,30350,30350,30350,30350,0
20231122,183300,45931050,30350,30350,30350,30350,0
20231122,183200,45931050,30350,30350,30350,30350,0
20231122,183100,45931050,30350,30350,30350,30350,0
20231122,183000,45931050,30350,30350,30350,30350,0
20231122,182900,45931050,30350,30350,30350,30350,0
20231122,182800,45931050,30350,30350,30350,30350,0
20231122,182700,45931050,30350,30350,30350,30350,55
20231122,182600,45931050,30350,30350,30350,30350,0
20231122,182500,45931050,30350,30350,30350,30350,0
20231122,182400,45931050,30350,30350,30350,30350,0
20231122,182300,45931050,30350,30350,30350,30350,0
20231122,182200,45931050,30350,30350,30350,30350,0
20231122,182100,45931050,30350,30350,30350,30350,0
20231122,182000,45931050,30350,30350,30350,30350,0
20231122,181900,45931050,30350,30350,30350,30350,0
20231122,181800,45931050,30350,30350,30350,30350,0
20231122,181700,45931050,30350,30350,30350,30350,0
20231122,181600,45931050,30350,30350,30350,30350,0
20231122,181500,45931050,30350,30350,30350,30350,0
20231122,181400,45931050,30350,30350,30350,30350,0
20231122,181300,45931050,30350,30350,30350,30350,0
20231122,181200,45931050,30350,30350,30350,30350,0
20231122,181100,45931050,30350,30350,30350,30350,0
20231122,181000,45931050,30350,30350,30350,30350,0
20231122,180900,45931050,30350,30350,30350,30350,0
20231122,180800,45931050,30350,30350,30350,30350,0
20231122,180700,45931050,30350,30350,30350,30350,0
20231122,180600,45931050,30350,30350,30350,30350,0
20231122,180500,45931050,30350,30350,30350,30350,0
20231122,180400,45931050,30350,30350,30350,30350,0
20231122,180300,45931050,30350,30350,30350,30350,0
20231122,180200,45931050,30350,30350,30350,30350,0
20231122,180100,45931050,30350,30350,30350,30350,0
20231122,180000,45931050,30350,30350,30350,30350,0
20231122,175900,45931050,30350,30350,30350,30350,0
20231122,175800,45931050,30350,30350,30350,30350,0
20231122,175700,45931050,30350,30350,30350,30350,55
20231122,175600,45931050,30350,30350,30350,30350,0
20231122,175500,45931050,30350,30350,30350,30350,0
20231122,175400,45931050,30350,30350,30350,30350,0
20231122,175300,45931050,30350,30350,30350,30350,0
20231122,175200,45931050,30350,30350,30350,30350,0
20231122,175100,45931050,30350,30350,30350,30350,0
20231122,175000,45931050,30350,30350,30350,30350,0
20231122,174900,45931050,30350,30350,30350,30350,0
20231122,174800,45931050,30350,30350,30350,30350,0
20231122,174700,45931050,30350,30350,30350,30350,0
20231122,174600,45931050,30350,30350,30350,30350,0
20231122,174500,45931050,30350,30350,30350,30350,0
20231122,174400,45931050,30350,30350,30350,30350,0
20231122,174300,45931050,30350,30350,30350,30350,0
20231122,174200,45931050,30350,30350,30350,30350,0
20231122,174100,45931050,30350,30350,30350,30350,0
20231122,174000,45931050,30350,30350,30350,30350,0
20231122,173900,45931050,30350,30350,30350,30350,0
20231122,173800,45931050,30350,30350,30350,30350,0
20231122,173700,45931050,30350,30350,30350,30350,0
20231122,173600,45931050,30350,30350,30350,30350,0
20231122,173500,45931050,30350,30350,30350,30350,0
20231122,173400,45931050,30350,30350,30350,30350,0
20231122,173300,45931050,30350,30350,30350,30350,0
20231122,173200,45931050,30350,30350,30350,30350,0
20231122,173100,45931050,30350,30350,30350,30350,0
20231122,173000,45931050,30350,30350,30350,30350,0
20231122,172900,45931050,30350,30350,30350,30350,0
20231122,172800,45931050,30350,30350,30350,30350,0
20231122,172700,45931050,30350,30350,30350,30350,55
20231122,172600,45931050,30350,30350,30350,30350,0
20231122,172500,45931050,30350,30350,30350,30350,0
20231122,172400,45931050,30350,30350,30350,30350,0
20231122,172300,45931050,30350,30350,30350,30350,0
20231122,172200,45931050,30350,30350,30350,30350,0
20231122,172100,45931050,30350,30350,30350,30350,0
20231122,172000,45931050,30350,30350,30350,30350,0
20231122,171900,45931050,30350,30350,30350,30350,0
20231122,171800,45931050,30350,30350,30350,30350,0
20231122,171700,45931050,30350,30350,30350,30350,0
20231122,171600,45931050,30350,30350,30350,30350,0
20231122,171500,45931050,30350,30350,30350,30350,0
20231122,171400,45931050,30350,30350,30350,30350,0
20231122,171300,45931050,30350,30350,30350,30350,0
20231122,171200,45931050,30350,30350,30350,30350,0
20231122,171100,45931050,30350,30350,30350,30350,0
20231122,171000,45931050,30350,30350,30350,30350,0
20231122,170900,45931050,30350,30350,30350,30350,0
20231122,170800,45931050,30350,30350,30350,30350,0
20231122,170700,45931050,30350,30350,30350,30350,0
20231122,170600,45931050,30350,30350,30350,30350,0
20231122,170500,45931050,30350,30350,30350,30350,0
20231122,170400,45931050,30350,30350,30350,30350,0
20231122,170300,45931050,30350,30350,30350,30350,0
20231122,170200,45931050,30350,30350,30350,30350,0
20231122,170100,45931050,30350,30350,30350,30350,0
20231122,170000,45931050,30350,30350,30350,30350,0
20231122,165900,45931050,30350,30350,30350,30350,0
20231122,165800,45931050,30350,30350,30350,30350,0
20231122,165700,45931050,30350,30350,30350,30350,55
20231122,165600,45931050,30350,30350,30350,30350,0
20231122,165500,45931050,30350,30350,30350,30350,0
20231122,165400,45931050,30350,30350,30350,30350,0
20231122,165300,45931050,30350,30350,30350,30350,0
20231122,165200,45931050,30350,30350,30350,30350,0
20231122,165100,45931050,30350,30350,30350,30350,0
20231122,165000,45931050,30350,30350,30350,30350,0
20231122,164900,45931050,30350,30350,30350,30350,0
20231122,164800,45931050,30350,30350,30350,30350,0
20231122,164700,45931050,30350,30350,30350,30350,0
20231122,164600,45931050,30350,30350,30350,30350,0
20231122,164500,45931050,30350,30350,30350,30350,0
20231122,164400,45931050,30350,30350,30350,30350,0
20231122,164300,45931050,30350,30350,30350,30350,0
20231122,164200,45931050,30350,30350,30350,30350,0
20231122,164100,45931050,30350,30350,30350,30350,0
20231122,164000,45931050,30350,30350,30350,30350,0
20231122,163900,45931050,30350,30350,30350,30350,0
20231122,163800,45931050,30350,30350,30350,30350,0
20231122,163700,45931050,30350,30350,30350,30350,0
20231122,163600,45931050,30350,30350,30350,30350,0
20231122,163500,45931050,30350,30350,30350,30350,0
20231122,163400,45931050,30350,30350,30350,30350,0
20231122,163300,45931050,30350,30350,30350,30350,0
20231122,163200,45931050,30350,30350,30350,30350,0
20231122,163100,45931050,30350,30350,30350,30350,0
20231122,163000,45931050,30350,30350,30350,30350,0
20231122,162900,45931050,30350,30350,30350,30350,0
20231122,162800,45931050,30350,30350,30350,30350,0
20231122,162700,45931050,30350,30350,30350,30350,55
20231122,162600,45931050,30350,30350,30350,30350,0
20231122,162500,45931050,30350,30350,30350,30350,0
20231122,162400,45931050,30350,30350,30350,30350,0
20231122,162300,45931050,30350,30350,30350,30350,0
20231122,162200,45931050,30350,30350,30350,30350,0
20231122,162100,45931050,30350,30350,30350,30350,0
20231122,162000,45931050,30350,30350,30350,30350,0
20231122,161900,45931050,30350,30350,30350,30350,0
20231122,161800,45931050,30350,30350,30350,30350,0
20231122,161700,45931050,30350,30350,30350,30350,0
20231122,161600,45931050,30350,30350,30350,30350,0
20231122,161500,45931050,30350,30350,30350,30350,0
20231122,161400,45931050,30350,30350,30350,30350,0
20231122,161300,45931050,30350,30350,30350,30350,0
20231122,161200,45931050,30350,30350,30350,30350,0
20231122,161100,45931050,30350,30350,30350,30350,0
20231122,161000,45931050,30350,30350,30350,30350,0
20231122,160900,45931050,30350,30350,30350,30350,0
20231122,160800,45931050,30350,30350,30350,30350,0
20231122,160700,45931050,30350,30350,30350,30350,0
20231122,160600,45931050,30350,30350,30350,30350,0
20231122,160500,45931050,30350,30350,30350,30350,0
20231122,160400,45931050,30350,30350,30350,30350,0
20231122,160300,45931050,30350,30350,30350,30350,0
20231122,160200,45931050,30350,30350,30350,30350,0
20231122,160100,45931050,30350,30350,30350,30350,0
20231122,160000,45931050,30350,30350,30350,30350,0
20231122,155900,45931050,30350,30350,30350,30350,0
20231122,155800,45931050,30350,30350,30350,30350,0
20231122,155700,45931050,30350,30350,30350,30350,55
20231122,155600,45931050,30350,30350,30350,30350,0
20231122,155500,45931050,30350,30350,30350,30350,0
20231122,155400,45931050,30350,30350,30350,30350,0
20231122,155300,45931050,30350,30350,30350,30350,0
20231122,155200,45931050,30350,30350,30350,30350,0
20231122,155100,45931050,30350,30350,30350,30350,0
20231122,155000,45931050,30350,30350,30350,30350,0
20231122,154900,45931050,30350,30350,30350,30350,0
20231122,154800,45931050,30350,30350,30350,30350,0
20231122,154700,45931050,30350,30350,30350,30350,0
20231122,154600,45931050,30350,30350,30350,30350,0
20231122,154500,45931050,30350,30350,30350,30350,0
20231122,154400,45931050,30350,30350,30350,30350,0
20231122,154300,45931050,30350,30350,30350,30350,0
20231122,154200,45931050,30350,30350,30350,30350,0
20231122,154100,45931050,30350,30350,30350,30350,0
20231122,154000,45931050,30350,30350,30350,30350,0
20231122,153900,45931050,30350,30350,30350,30350,0
20231122,153800,45931050,30350,30350,30350,30350,0
20231122,153700,45931050,30350,30350,30350,30350,0
20231122,153600,45931050,30350,30350,30350,30350,0
20231122,153500,45931050,30350,30350,30350,30350,0
20231122,153400,45931050,30350,30350,30350,30350,0
20231122,153300,45931050,30350,30350,30350,30350,0
20231122,153200,45931050,30350,30350,30350,30350,0
20231122,153100,45931050,30350,30350,30350,30350,0
20231122,153000,45931050,30350,30350,30350,30350,55
20231122,152900,44261800,30250,30250,30250,30250,0
20231122,152800,44261800,30250,30250,30250,30250,0
20231122,152700,44261800,30250,30250,30250,30250,0
20231122,152600,44261800,30250,30250,30250,30250,0
20231122,152500,44261800,30250,30250,30250,30250,0
20231122,152400,44261800,30250,30250,30250,30250,0
20231122,152300,44261800,30250,30250,30250,30250,0
20231122,152200,44261800,30250,30250,30250,30250,0
20231122,152100,44261800,30250,30250,30250,30250,0
20231122,152000,44261800,30250,30250,30250,30250,0
20231122,151900,44261800,30250,30300,30300,30250,6
20231122,151800,44080050,30300,30300,30300,30300,0
20231122,151700,44080050,30300,30300,30300,30300,0
20231122,151600,44080050,30300,30300,30300,30300,0
20231122,151500,44080050,30300,30300,30300,30300,3
20231122,151400,43989150,30250,30250,30250,30250,3
20231122,151300,43898400,30300,30300,30300,30300,0
20231122,151200,43898400,30300,30300,30300,30300,3
20231122,151100,43807500,30250,30250,30250,30250,2
20231122,151000,43747000,30300,30300,30300,30300,1
20231122,150900,43716700,30300,30250,30300,30250,3
20231122,150800,43625900,30250,30250,30250,30250,0
20231122,150700,43625900,30250,30250,30250,30250,1
20231122,150600,43595650,30250,30250,30250,30250,2
20231122,150500,43535150,30200,30200,30200,30200,0
20231122,150400,43535150,30200,30200,30200,30200,0
20231122,150300,43535150,30200,30200,30200,30200,3
20231122,150200,43444550,30200,30200,30200,30200,0
20231122,150100,43444550,30200,30200,30200,30200,0
20231122,150000,43444550,30200,30200,30200,30200,0
20231122,145900,43444550,30200,30200,30200,30200,2
20231122,145800,43384150,30200,30200,30200,30200,0
20231122,145700,43384150,30200,30200,30200,30200,0
20231122,145600,43384150,30200,30200,30200,30200,2
20231122,145500,43323750,30200,30200,30200,30200,0
20231122,145400,43323750,30200,30200,30200,30200,0
20231122,145300,43323750,30200,30200,30200,30200,0
20231122,145200,43323750,30200,30200,30200,30200,3
20231122,145100,43233150,30200,30200,30200,30200,0
20231122,145000,43233150,30200,30200,30200,30200,0
20231122,144900,43233150,30200,30200,30200,30200,0
20231122,144800,43233150,30200,30200,30200,30200,2
20231122,144700,43172750,30200,30200,30200,30200,0
20231122,144600,43172750,30200,30200,30200,30200,0
20231122,144500,43172750,30200,30200,30200,30200,0
20231122,144400,43172750,30200,30200,30200,30200,2
20231122,144300,43112350,30200,30200,30200,30200,0
20231122,144200,43112350,30200,30200,30200,30200,0
20231122,144100,43112350,30200,30200,30200,30200,0
20231122,144000,43112350,30200,30200,30200,30200,3
20231122,143900,43021750,30200,30200,30200,30200,0
20231122,143800,43021750,30200,30200,30200,30200,0
20231122,143700,43021750,30200,30200,30200,30200,2
20231122,143600,42961350,30200,30200,30200,30200,0
20231122,143500,42961350,30200,30200,30200,30200,98
20231122,143400,40001750,30200,30200,30200,30200,0
20231122,143300,40001750,30200,30200,30200,30200,2
20231122,143200,39941350,30200,30200,30200,30200,0
20231122,143100,39941350,30200,30200,30200,30200,0
20231122,143000,39941350,30200,30200,30200,30200,0
20231122,142900,39941350,30200,30200,30200,30200,3
20231122,142800,39850750,30250,30250,30250,30250,0
20231122,142700,39850750,30250,30250,30250,30250,0
20231122,142600,39850750,30250,30250,30250,30250,0
20231122,142500,39850750,30250,30200,30250,30200,7
20231122,142400,39639100,30200,30200,30200,30200,0
20231122,142300,39639100,30200,30200,30200,30200,0
20231122,142200,39639100,30200,30200,30200,30200,2
20231122,142100,39578700,30250,30250,30250,30250,9
20231122,142000,39306450,30250,30250,30250,30250,0
20231122,141900,39306450,30250,30250,30250,30250,0
20231122,141800,39306450,30250,30200,30250,30200,5
20231122,141700,39155350,30200,30200,30200,30200,0
20231122,141600,39155350,30200,30200,30200,30200,0
20231122,141500,39155350,30200,30200,30200,30200,0
20231122,141400,39155350,30200,30200,30200,30200,2
20231122,141300,39094950,30200,30200,30200,30200,0
20231122,141200,39094950,30200,30200,30200,30200,0
20231122,141100,39094950,30200,30200,30200,30200,0
20231122,141000,39094950,30200,30200,30200,30200,2
20231122,140900,39034550,30250,30250,30250,30250,6
20231122,140800,38853050,30250,30250,30250,30250,0
20231122,140700,38853050,30250,30250,30250,30250,0
20231122,140600,38853050,30250,30200,30250,30200,5
20231122,140500,38701950,30200,30200,30200,30200,0
20231122,140400,38701950,30200,30200,30200,30200,0
20231122,140300,38701950,30200,30200,30200,30200,2
20231122,140200,38641550,30250,30250,30250,30250,3
20231122,140100,38550800,30200,30200,30200,30200,0
20231122,140000,38550800,30200,30200,30200,30200,0
20231122,135900,38550800,30200,30200,30200,30200,2
20231122,135800,38490400,30200,30200,30200,30200,0
20231122,135700,38490400,30200,30200,30200,30200,0
20231122,135600,38490400,30200,30200,30200,30200,0
20231122,135500,38490400,30200,30200,30200,30200,3
20231122,135400,38399800,30200,30200,30200,30200,0
20231122,135300,38399800,30200,30200,30200,30200,0
20231122,135200,38399800,30200,30200,30200,30200,0
20231122,135100,38399800,30200,30200,30200,30200,2
20231122,135000,38339400,30200,30200,30200,30200,0
20231122,134900,38339400,30200,30200,30200,30200,0
20231122,134800,38339400,30200,30200,30200,30200,0
20231122,134700,38339400,30200,30200,30200,30200,2
20231122,134600,38279000,30200,30200,30200,30200,0
20231122,134500,38279000,30200,30200,30200,30200,0
20231122,134400,38279000,30200,30200,30200,30200,3
20231122,134300,38188400,30200,30200,30200,30200,0
20231122,134200,38188400,30200,30200,30200,30200,0
20231122,134100,38188400,30200,30200,30200,30200,0
20231122,134000,38188400,30200,30200,30200,30200,2
20231122,133900,38128000,30200,30200,30200,30200,0
20231122,133800,38128000,30200,30200,30200,30200,0
20231122,133700,38128000,30200,30200,30200,30200,0
20231122,133600,38128000,30200,30200,30200,30200,2
20231122,133500,38067600,30200,30200,30200,30200,0
20231122,133400,38067600,30200,30200,30200,30200,0
20231122,133300,38067600,30200,30200,30200,30200,0
20231122,133200,38067600,30200,30200,30200,30200,3
20231122,133100,37977000,30200,30200,30200,30200,0
20231122,133000,37977000,30200,30200,30200,30200,0
20231122,132900,37977000,30200,30200,30200,30200,2
20231122,132800,37916600,30200,30200,30200,30200,0
20231122,132700,37916600,30200,30200,30200,30200,0
20231122,132600,37916600,30200,30200,30200,30200,0
20231122,132500,37916600,30200,30200,30200,30200,2
20231122,132400,37856200,30200,30200,30200,30200,0
20231122,132300,37856200,30200,30200,30200,30200,0
20231122,132200,37856200,30200,30200,30200,30200,0
20231122,132100,37856200,30200,30200,30200,30200,3
20231122,132000,37765600,30250,30250,30250,30250,0
20231122,131900,37765600,30250,30250,30250,30250,31
20231122,131800,36827850,30200,30200,30200,30200,0
20231122,131700,36827850,30200,30200,30200,30200,2
20231122,131600,36767450,30200,30200,30200,30200,0
20231122,131500,36767450,30200,30200,30200,30200,0
20231122,131400,36767450,30200,30200,30200,30200,0
20231122,131300,36767450,30200,30200,30200,30200,2
20231122,131200,36707050,30200,30200,30200,30200,0
20231122,131100,36707050,30200,30200,30200,30200,0
20231122,131000,36707050,30200,30200,30200,30200,2
20231122,130900,36646650,30200,30200,30200,30200,0
20231122,130800,36646650,30200,30200,30200,30200,20
20231122,130700,36042650,30200,30200,30200,30200,0
20231122,130600,36042650,30200,30200,30200,30200,3
20231122,130500,35952050,30200,30200,30200,30200,0
20231122,130400,35952050,30200,30200,30200,30200,0
20231122,130300,35952050,30200,30200,30200,30200,0
20231122,130200,35952050,30200,30200,30200,30200,2
20231122,130100,35891650,30250,30250,30250,30250,0
20231122,130000,35891650,30250,30200,30250,30200,3
20231122,125900,35800950,30200,30200,30200,30200,0
20231122,125800,35800950,30200,30200,30200,30200,2
20231122,125700,35740550,30200,30200,30200,30200,0
20231122,125600,35740550,30200,30200,30200,30200,0
20231122,125500,35740550,30200,30200,30200,30200,3
20231122,125400,35649950,30200,30200,30200,30200,0
20231122,125300,35649950,30200,30200,30200,30200,0
20231122,125200,35649950,30200,30200,30200,30200,0
20231122,125100,35649950,30200,30200,30200,30200,2
20231122,125000,35589550,30200,30200,30200,30200,0
20231122,124900,35589550,30200,30200,30200,30200,0
20231122,124800,35589550,30200,30200,30200,30200,0
20231122,124700,35589550,30200,30200,30200,30200,2
20231122,124600,35529150,30200,30200,30200,30200,0
20231122,124500,35529150,30200,30200,30200,30200,0
20231122,124400,35529150,30200,30200,30200,30200,0
20231122,124300,35529150,30200,30200,30250,30200,21
20231122,124200,34894900,30200,30200,30200,30200,0
20231122,124100,34894900,30200,30200,30200,30200,0
20231122,124000,34894900,30200,30200,30200,30200,0
20231122,123900,34894900,30200,30200,30200,30200,2
20231122,123800,34834500,30200,30200,30200,30200,0
20231122,123700,34834500,30200,30200,30200,30200,0
20231122,123600,34834500,30200,30200,30200,30200,2
20231122,123500,34774100,30250,30250,30250,30250,0
20231122,123400,34774100,30250,30250,30250,30250,0
20231122,123300,34774100,30250,30250,30250,30250,0
20231122,123200,34774100,30250,30250,30250,30250,1
20231122,123100,34743850,30300,30300,30300,30300,0
20231122,123000,34743850,30300,30300,30300,30300,0
20231122,122900,34743850,30300,30300,30300,30300,0
20231122,122800,34743850,30300,30250,30300,30200,53
20231122,122700,33140550,30250,30250,30250,30250,0
20231122,122600,33140550,30250,30250,30250,30250,0
20231122,122500,33140550,30250,30250,30250,30250,0
20231122,122400,33140550,30250,30250,30250,30250,2
20231122,122300,33080050,30250,30250,30250,30250,0
20231122,122200,33080050,30250,30250,30250,30250,0
20231122,122100,33080050,30250,30250,30250,30250,0
20231122,122000,33080050,30250,30250,30250,30250,3
20231122,121900,32989300,30250,30250,30250,30250,5
20231122,121800,32838050,30200,30200,30200,30200,0
20231122,121700,32838050,30200,30200,30200,30200,2
20231122,121600,32777650,30200,30200,30200,30200,0
20231122,121500,32777650,30200,30200,30200,30200,0
20231122,121400,32777650,30200,30200,30200,30200,0
20231122,121300,32777650,30200,30200,30200,30200,2
20231122,121200,32717250,30200,30200,30200,30200,0
20231122,121100,32717250,30200,30200,30200,30200,0
20231122,121000,32717250,30200,30200,30200,30200,0
20231122,120900,32717250,30200,30200,30200,30200,3
20231122,120800,32626650,30200,30200,30200,30200,0
20231122,120700,32626650,30200,30200,30200,30200,0
20231122,120600,32626650,30200,30200,30200,30200,0
20231122,120500,32626650,30200,30200,30200,30200,0
20231122,120400,32626650,30200,30200,30200,30200,0
20231122,120300,32626650,30200,30200,30200,30200,0
20231122,120200,32626650,30200,30200,30200,30200,2
20231122,120100,32566250,30150,30200,30200,30150,531
20231122,120000,16549800,30250,30250,30250,30250,0
20231122,115900,16549800,30250,30250,30250,30250,0
20231122,115800,16549800,30250,30250,30250,30250,4
20231122,115700,16428800,30250,30250,30250,30250,0
20231122,115600,16428800,30250,30250,30250,30250,0
20231122,115500,16428800,30250,30250,30250,30250,0
20231122,115400,16428800,30250,30250,30250,30250,2
20231122,115300,16368300,30250,30250,30250,30250,0
20231122,115200,16368300,30250,30250,30250,30250,0
20231122,115100,16368300,30250,30250,30250,30250,0
20231122,115000,16368300,30250,30250,30250,30250,2
20231122,114900,16307800,30250,30250,30250,30250,0
20231122,114800,16307800,30250,30250,30250,30250,0
20231122,114700,16307800,30250,30250,30250,30250,0
20231122,114600,16307800,30250,30250,30250,30250,3
20231122,114500,16217050,30250,30250,30250,30250,0
20231122,114400,16217050,30250,30250,30250,30250,0
20231122,114300,16217050,30250,30250,30250,30250,2
20231122,114200,16156550,30250,30250,30250,30250,0
20231122,114100,16156550,30250,30250,30250,30250,0
20231122,114000,16156550,30250,30250,30250,30250,0
20231122,113900,16156550,30250,30250,30250,30250,2
20231122,113800,16096050,30250,30250,30250,30250,0
20231122,113700,16096050,30250,30250,30250,30250,0
20231122,113600,16096050,30250,30250,30250,30250,0
20231122,113500,16096050,30250,30250,30250,30250,3
20231122,113400,16005300,30250,30250,30250,30250,0
20231122,113300,16005300,30250,30250,30250,30250,0
20231122,113200,16005300,30250,30250,30250,30250,0
20231122,113100,16005300,30250,30250,30250,30250,2
20231122,113000,15944800,30250,30250,30250,30250,0
20231122,112900,15944800,30250,30250,30250,30250,0
20231122,112800,15944800,30250,30250,30250,30250,7
20231122,112700,15733050,30250,30250,30250,30250,0
20231122,112600,15733050,30250,30250,30250,30250,0
20231122,112500,15733050,30250,30250,30250,30250,0
20231122,112400,15733050,30250,30250,30250,30250,3
20231122,112300,15642300,30250,30250,30250,30250,0
20231122,112200,15642300,30250,30250,30250,30250,0
20231122,112100,15642300,30250,30250,30250,30250,0
20231122,112000,15642300,30250,30250,30250,30250,2
20231122,111900,15581800,30250,30250,30250,30250,4
20231122,111800,15460800,30200,30200,30200,30200,0
20231122,111700,15460800,30200,30200,30200,30200,0
20231122,111600,15460800,30200,30200,30200,30200,2
20231122,111500,15400400,30200,30200,30200,30200,0
20231122,111400,15400400,30200,30200,30200,30200,0
20231122,111300,15400400,30200,30200,30200,30200,0
20231122,111200,15400400,30200,30200,30200,30200,3
20231122,111100,15309800,30200,30200,30200,30200,0
20231122,111000,15309800,30200,30200,30200,30200,0
20231122,110900,15309800,30200,30200,30200,30200,2
20231122,110800,15249400,30200,30200,30200,30200,0
20231122,110700,15249400,30200,30200,30200,30200,0
20231122,110600,15249400,30200,30200,30200,30200,0
20231122,110500,15249400,30200,30200,30200,30200,2
20231122,110400,15189000,30200,30200,30200,30200,0
20231122,110300,15189000,30200,30200,30200,30200,0
20231122,110200,15189000,30200,30200,30200,30200,0
20231122,110100,15189000,30200,30200,30200,30200,2
20231122,110000,15128600,30200,30200,30200,30200,0
20231122,105900,15128600,30200,30200,30200,30200,0
20231122,105800,15128600,30200,30200,30200,30200,8
20231122,105700,14887000,30200,30200,30200,30200,14
20231122,105600,14464200,30250,30250,30250,30250,0
20231122,105500,14464200,30250,30250,30250,30250,0
20231122,105400,14464200,30250,30250,30250,30250,0
20231122,105300,14464200,30250,30250,30250,30250,0
20231122,105200,14464200,30250,30250,30250,30250,0
20231122,105100,14464200,30250,30250,30250,30250,19
20231122,105000,13889450,30250,30250,30250,30250,2
20231122,104900,13828950,30250,30250,30250,30250,14
20231122,104800,13405450,30300,30300,30300,30300,0
20231122,104700,13405450,30300,30300,30300,30300,0
20231122,104600,13405450,30300,30300,30300,30300,0
20231122,104500,13405450,30300,30300,30300,30300,0
20231122,104400,13405450,30300,30300,30300,30300,0
20231122,104300,13405450,30300,30300,30300,30300,0
20231122,104200,13405450,30300,30300,30300,30300,0
20231122,104100,13405450,30300,30300,30300,30300,0
20231122,104000,13405450,30300,30300,30300,30300,0
20231122,103900,13405450,30300,30300,30300,30300,0
20231122,103800,13405450,30300,30300,30300,30300,0
20231122,103700,13405450,30300,30300,30300,30300,0
20231122,103600,13405450,30300,30300,30300,30300,0
20231122,103500,13405450,30300,30300,30300,30300,0
20231122,103400,13405450,30300,30300,30300,30300,0
20231122,103300,13405450,30300,30300,30300,30300,2
20231122,103200,13344850,30300,30300,30300,30300,0
20231122,103100,13344850,30300,30300,30300,30300,0
20231122,103000,13344850,30300,30300,30300,30300,0
20231122,102900,13344850,30300,30300,30300,30300,0
20231122,102800,13344850,30300,30300,30300,30300,0
20231122,102700,13344850,30300,30300,30300,30300,1
20231122,102600,13314550,30300,30300,30300,30300,0
20231122,102500,13314550,30300,30300,30300,30300,0
20231122,102400,13314550,30300,30300,30300,30300,0
20231122,102300,13314550,30300,30300,30300,30300,0
20231122,102200,13314550,30300,30300,30300,30300,10
20231122,102100,13011550,30250,30250,30250,30250,0
20231122,102000,13011550,30250,30250,30250,30250,3
20231122,101900,12920800,30200,30200,30200,30200,2
20231122,101800,12860400,30200,30200,30200,30200,0
20231122,101700,12860400,30200,30200,30200,30200,0
20231122,101600,12860400,30200,30200,30200,30200,2
20231122,101500,12800000,30200,30200,30200,30200,0
20231122,101400,12800000,30200,30200,30200,30200,0
20231122,101300,12800000,30200,30200,30200,30200,0
20231122,101200,12800000,30200,30200,30200,30200,3
20231122,101100,12709400,30200,30200,30200,30200,0
20231122,101000,12709400,30200,30200,30200,30200,24
20231122,100900,11984600,30150,30150,30150,30150,0
20231122,100800,11984600,30150,30150,30150,30150,2
20231122,100700,11924300,30150,30150,30150,30150,179
20231122,100600,6527450,30200,30200,30200,30200,0
20231122,100500,6527450,30200,30200,30200,30200,0
20231122,100400,6527450,30200,30200,30200,30200,0
20231122,100300,6527450,30200,30200,30200,30200,0
20231122,100200,6527450,30200,30200,30200,30200,0
20231122,100100,6527450,30200,30200,30200,30200,0
20231122,100000,6527450,30200,30200,30200,30200,0
20231122,095900,6527450,30200,30200,30200,30200,0
20231122,095800,6527450,30200,30200,30200,30200,9
20231122,095700,6255650,30200,30200,30200,30200,0
20231122,095600,6255650,30200,30200,30200,30200,0
20231122,095500,6255650,30200,30200,30200,30200,0
20231122,095400,6255650,30200,30200,30200,30200,0
20231122,095300,6255650,30200,30200,30200,30200,0
20231122,095200,6255650,30200,30200,30200,30200,0
20231122,095100,6255650,30200,30200,30200,30200,0
20231122,095000,6255650,30200,30200,30200,30200,0
20231122,094900,6255650,30200,30200,30200,30200,0
20231122,094800,6255650,30200,30200,30200,30200,0
20231122,094700,6255650,30200,30200,30200,30200,0
20231122,094600,6255650,30200,30200,30200,30200,0
20231122,094500,6255650,30200,30200,30200,30200,0
20231122,094400,6255650,30200,30200,30200,30200,0
20231122,094300,6255650,30200,30200,30200,30200,0
20231122,094200,6255650,30200,30200,30200,30200,0
20231122,094100,6255650,30200,30200,30200,30200,0
20231122,094000,6255650,30200,30200,30200,30200,0
20231122,093900,6255650,30200,30200,30200,30200,0
20231122,093800,6255650,30200,30200,30200,30200,0
20231122,093700,6255650,30200,30200,30200,30200,0
20231122,093600,6255650,30200,30200,30200,30200,22
20231122,093500,5591250,30300,30300,30300,30300,0
20231122,093400,5591250,30300,30300,30300,30300,0
20231122,093300,5591250,30300,30300,30300,30300,0
20231122,093200,5591250,30300,30300,30300,30300,0
20231122,093100,5591250,30300,30300,30300,30300,0
20231122,093000,5591250,30300,30300,30300,30300,10
20231122,092900,5288250,30200,30200,30200,30200,0
20231122,092800,5288250,30200,30200,30200,30200,2
20231122,092700,5227850,30250,30250,30250,30250,0
20231122,092600,5227850,30250,30250,30250,30250,3
20231122,092500,5137100,30250,30250,30250,30250,0
20231122,092400,5137100,30250,30250,30250,30250,0
20231122,092300,5137100,30250,30250,30250,30250,2
20231122,092200,5076600,30200,30200,30200,30200,0
20231122,092100,5076600,30200,30200,30200,30200,0
20231122,092000,5076600,30200,30200,30200,30200,4
20231122,091900,4955800,30200,30200,30200,30200,0
20231122,091800,4955800,30200,30200,30200,30200,0
20231122,091700,4955800,30200,30200,30200,30200,0
20231122,091600,4955800,30200,30200,30200,30200,0
20231122,091500,4955800,30200,30200,30200,30200,3
20231122,091400,4865200,30200,30200,30200,30200,1
20231122,091300,4835000,30200,30200,30200,30200,0
20231122,091200,4835000,30200,30200,30200,30200,0
20231122,091100,4835000,30200,30200,30200,30200,2
20231122,091000,4774600,30200,30200,30200,30200,6
20231122,090900,4593400,30250,30250,30250,30250,0
20231122,090800,4593400,30250,30250,30250,30250,1
20231122,090700,4563150,30250,30250,30250,30250,3
20231122,090600,4472400,30150,30150,30150,30150,0
20231122,090500,4472400,30150,30350,30350,30150,105
20231122,090400,1301300,30300,30300,30300,30300,11
20231122,090300,968000,30300,30250,30300,30250,31
20231122,090200,30150,30150,30150,30150,30150,0
20231122,090100,30150,30150,30150,30150,30150,0
20231122,090000,30150,30150,30150,30150,30150,1