KissMeData/034300/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,191300,43433560,13400,13400,13400,13400,146
20231116,191200,43433560,13400,13400,13400,13400,0
20231116,191100,43433560,13400,13400,13400,13400,0
20231116,191000,43433560,13400,13400,13400,13400,0
20231116,190900,43433560,13400,13400,13400,13400,0
20231116,190800,43433560,13400,13400,13400,13400,0
20231116,190700,43433560,13400,13400,13400,13400,0
20231116,190600,43433560,13400,13400,13400,13400,0
20231116,190500,43433560,13400,13400,13400,13400,0
20231116,190400,43433560,13400,13400,13400,13400,0
20231116,190300,43433560,13400,13400,13400,13400,0
20231116,190200,43433560,13400,13400,13400,13400,0
20231116,190100,43433560,13400,13400,13400,13400,0
20231116,190000,43433560,13400,13400,13400,13400,0
20231116,185900,43433560,13400,13400,13400,13400,0
20231116,185800,43433560,13400,13400,13400,13400,0
20231116,185700,43433560,13400,13400,13400,13400,0
20231116,185600,43433560,13400,13400,13400,13400,0
20231116,185500,43433560,13400,13400,13400,13400,0
20231116,185400,43433560,13400,13400,13400,13400,0
20231116,185300,43433560,13400,13400,13400,13400,0
20231116,185200,43433560,13400,13400,13400,13400,0
20231116,185100,43433560,13400,13400,13400,13400,0
20231116,185000,43433560,13400,13400,13400,13400,0
20231116,184900,43433560,13400,13400,13400,13400,0
20231116,184800,43433560,13400,13400,13400,13400,0
20231116,184700,43433560,13400,13400,13400,13400,0
20231116,184600,43433560,13400,13400,13400,13400,0
20231116,184500,43433560,13400,13400,13400,13400,0
20231116,184400,43433560,13400,13400,13400,13400,0
20231116,184300,43433560,13400,13400,13400,13400,146
20231116,184200,43433560,13400,13400,13400,13400,0
20231116,184100,43433560,13400,13400,13400,13400,0
20231116,184000,43433560,13400,13400,13400,13400,0
20231116,183900,43433560,13400,13400,13400,13400,0
20231116,183800,43433560,13400,13400,13400,13400,0
20231116,183700,43433560,13400,13400,13400,13400,0
20231116,183600,43433560,13400,13400,13400,13400,0
20231116,183500,43433560,13400,13400,13400,13400,0
20231116,183400,43433560,13400,13400,13400,13400,0
20231116,183300,43433560,13400,13400,13400,13400,0
20231116,183200,43433560,13400,13400,13400,13400,0
20231116,183100,43433560,13400,13400,13400,13400,0
20231116,183000,43433560,13400,13400,13400,13400,0
20231116,182900,43433560,13400,13400,13400,13400,0
20231116,182800,43433560,13400,13400,13400,13400,0
20231116,182700,43433560,13400,13400,13400,13400,0
20231116,182600,43433560,13400,13400,13400,13400,0
20231116,182500,43433560,13400,13400,13400,13400,0
20231116,182400,43433560,13400,13400,13400,13400,0
20231116,182300,43433560,13400,13400,13400,13400,0
20231116,182200,43433560,13400,13400,13400,13400,0
20231116,182100,43433560,13400,13400,13400,13400,0
20231116,182000,43433560,13400,13400,13400,13400,0
20231116,181900,43433560,13400,13400,13400,13400,0
20231116,181800,43433560,13400,13400,13400,13400,0
20231116,181700,43433560,13400,13400,13400,13400,0
20231116,181600,43433560,13400,13400,13400,13400,0
20231116,181500,43433560,13400,13400,13400,13400,0
20231116,181400,43433560,13400,13400,13400,13400,0
20231116,181300,43433560,13400,13400,13400,13400,146
20231116,181200,43433560,13400,13400,13400,13400,0
20231116,181100,43433560,13400,13400,13400,13400,0
20231116,181000,43433560,13400,13400,13400,13400,0
20231116,180900,43433560,13400,13400,13400,13400,0
20231116,180800,43433560,13400,13400,13400,13400,0
20231116,180700,43433560,13400,13400,13400,13400,0
20231116,180600,43433560,13400,13400,13400,13400,0
20231116,180500,43433560,13400,13400,13400,13400,0
20231116,180400,43433560,13400,13400,13400,13400,0
20231116,180300,43433560,13400,13400,13400,13400,0
20231116,180200,43433560,13400,13400,13400,13400,0
20231116,180100,43433560,13400,13400,13400,13400,0
20231116,180000,43433560,13400,13400,13400,13400,0
20231116,175900,43433560,13400,13400,13400,13400,0
20231116,175800,43433560,13400,13400,13400,13400,0
20231116,175700,43433560,13400,13400,13400,13400,0
20231116,175600,43433560,13400,13400,13400,13400,0
20231116,175500,43433560,13400,13400,13400,13400,0
20231116,175400,43433560,13400,13400,13400,13400,0
20231116,175300,43433560,13400,13400,13400,13400,0
20231116,175200,43433560,13400,13400,13400,13400,0
20231116,175100,43433560,13400,13400,13400,13400,0
20231116,175000,43433560,13400,13400,13400,13400,0
20231116,174900,43433560,13400,13400,13400,13400,0
20231116,174800,43433560,13400,13400,13400,13400,0
20231116,174700,43433560,13400,13400,13400,13400,0
20231116,174600,43433560,13400,13400,13400,13400,0
20231116,174500,43433560,13400,13400,13400,13400,0
20231116,174400,43433560,13400,13400,13400,13400,0
20231116,174300,43433560,13400,13400,13400,13400,146
20231116,174200,43433560,13400,13400,13400,13400,0
20231116,174100,43433560,13400,13400,13400,13400,0
20231116,174000,43433560,13400,13400,13400,13400,0
20231116,173900,43433560,13400,13400,13400,13400,0
20231116,173800,43433560,13400,13400,13400,13400,0
20231116,173700,43433560,13400,13400,13400,13400,0
20231116,173600,43433560,13400,13400,13400,13400,0
20231116,173500,43433560,13400,13400,13400,13400,0
20231116,173400,43433560,13400,13400,13400,13400,0
20231116,173300,43433560,13400,13400,13400,13400,0
20231116,173200,43433560,13400,13400,13400,13400,0
20231116,173100,43433560,13400,13400,13400,13400,0
20231116,173000,43433560,13400,13400,13400,13400,0
20231116,172900,43433560,13400,13400,13400,13400,0
20231116,172800,43433560,13400,13400,13400,13400,0
20231116,172700,43433560,13400,13400,13400,13400,0
20231116,172600,43433560,13400,13400,13400,13400,0
20231116,172500,43433560,13400,13400,13400,13400,0
20231116,172400,43433560,13400,13400,13400,13400,0
20231116,172300,43433560,13400,13400,13400,13400,0
20231116,172200,43433560,13400,13400,13400,13400,0
20231116,172100,43433560,13400,13400,13400,13400,0
20231116,172000,43433560,13400,13400,13400,13400,0
20231116,171900,43433560,13400,13400,13400,13400,0
20231116,171800,43433560,13400,13400,13400,13400,0
20231116,171700,43433560,13400,13400,13400,13400,0
20231116,171600,43433560,13400,13400,13400,13400,0
20231116,171500,43433560,13400,13400,13400,13400,0
20231116,171400,43433560,13400,13400,13400,13400,0
20231116,171300,43433560,13400,13400,13400,13400,146
20231116,171200,43433560,13400,13400,13400,13400,0
20231116,171100,43433560,13400,13400,13400,13400,0
20231116,171000,43433560,13400,13400,13400,13400,0
20231116,170900,43433560,13400,13400,13400,13400,0
20231116,170800,43433560,13400,13400,13400,13400,0
20231116,170700,43433560,13400,13400,13400,13400,0
20231116,170600,43433560,13400,13400,13400,13400,0
20231116,170500,43433560,13400,13400,13400,13400,0
20231116,170400,43433560,13400,13400,13400,13400,0
20231116,170300,43433560,13400,13400,13400,13400,0
20231116,170200,43433560,13400,13400,13400,13400,0
20231116,170100,43433560,13400,13400,13400,13400,0
20231116,170000,43433560,13400,13400,13400,13400,0
20231116,165900,43433560,13400,13400,13400,13400,0
20231116,165800,43433560,13400,13400,13400,13400,0
20231116,165700,43433560,13400,13400,13400,13400,0
20231116,165600,43433560,13400,13400,13400,13400,0
20231116,165500,43433560,13400,13400,13400,13400,0
20231116,165400,43433560,13400,13400,13400,13400,0
20231116,165300,43433560,13400,13400,13400,13400,0
20231116,165200,43433560,13400,13400,13400,13400,0
20231116,165100,43433560,13400,13400,13400,13400,0
20231116,165000,43433560,13400,13400,13400,13400,0
20231116,164900,43433560,13400,13400,13400,13400,0
20231116,164800,43433560,13400,13400,13400,13400,0
20231116,164700,43433560,13400,13400,13400,13400,0
20231116,164600,43433560,13400,13400,13400,13400,0
20231116,164500,43433560,13400,13400,13400,13400,0
20231116,164400,43433560,13400,13400,13400,13400,0
20231116,164300,43433560,13400,13400,13400,13400,146
20231116,164200,43433560,13400,13400,13400,13400,0
20231116,164100,43433560,13400,13400,13400,13400,0
20231116,164000,43433560,13400,13400,13400,13400,0
20231116,163900,43433560,13400,13400,13400,13400,0
20231116,163800,43433560,13400,13400,13400,13400,0
20231116,163700,43433560,13400,13400,13400,13400,0
20231116,163600,43433560,13400,13400,13400,13400,0
20231116,163500,43433560,13400,13400,13400,13400,0
20231116,163400,43433560,13400,13400,13400,13400,0
20231116,163300,43433560,13400,13400,13400,13400,0
20231116,163200,43433560,13400,13400,13400,13400,0
20231116,163100,43433560,13400,13400,13400,13400,0
20231116,163000,43433560,13400,13400,13400,13400,146
20231116,162900,41477160,13400,13400,13400,13400,0
20231116,162800,41477160,13400,13400,13400,13400,0
20231116,162700,41477160,13400,13400,13400,13400,0
20231116,162600,41477160,13400,13400,13400,13400,0
20231116,162500,41477160,13400,13400,13400,13400,0
20231116,162400,41477160,13400,13400,13400,13400,0
20231116,162300,41477160,13400,13400,13400,13400,0
20231116,162200,41477160,13400,13400,13400,13400,0
20231116,162100,41477160,13400,13400,13400,13400,0
20231116,162000,41477160,13400,13400,13400,13400,0
20231116,161900,41477160,13400,13400,13400,13400,0
20231116,161800,41477160,13400,13400,13400,13400,0
20231116,161700,41477160,13400,13400,13400,13400,0
20231116,161600,41477160,13400,13400,13400,13400,0
20231116,161500,41477160,13400,13400,13400,13400,2
20231116,161400,41450360,13390,13390,13390,13390,0
20231116,161300,41450360,13390,13390,13390,13390,5
20231116,161200,41383410,13400,13400,13400,13400,0
20231116,161100,41383410,13400,13400,13400,13400,0
20231116,161000,41383410,13400,13400,13400,13400,0
20231116,160900,41383410,13400,13400,13400,13400,0
20231116,160800,41383410,13400,13400,13400,13400,0
20231116,160700,41383410,13400,13400,13400,13400,50
20231116,160600,40713410,13470,13470,13470,13470,0
20231116,160500,40713410,13470,13470,13470,13470,0
20231116,160400,40713410,13470,13470,13470,13470,0
20231116,160300,40713410,13470,13470,13470,13470,0
20231116,160200,40713410,13470,13470,13470,13470,35
20231116,160100,40241960,13470,13470,13470,13470,0
20231116,160000,40241960,13470,13470,13470,13470,0
20231116,155900,40241960,13470,13470,13470,13470,0
20231116,155800,40241960,13470,13470,13470,13470,0
20231116,155700,40241960,13470,13470,13470,13470,0
20231116,155600,40241960,13470,13470,13470,13470,0
20231116,155500,40241960,13470,13470,13470,13470,0
20231116,155400,40241960,13470,13470,13470,13470,25
20231116,155300,39905210,13470,13470,13470,13470,0
20231116,155200,39905210,13470,13470,13470,13470,0
20231116,155100,39905210,13470,13470,13470,13470,0
20231116,155000,39905210,13470,13470,13470,13470,0
20231116,154900,39905210,13470,13470,13470,13470,1
20231116,154800,39891740,13390,13390,13390,13390,2
20231116,154700,39864960,13480,13480,13480,13480,0
20231116,154600,39864960,13480,13480,13480,13480,0
20231116,154500,39864960,13480,13480,13480,13480,0
20231116,154400,39864960,13480,13480,13480,13480,0
20231116,154300,39864960,13480,13480,13480,13480,0
20231116,154200,39864960,13480,13480,13480,13480,0
20231116,154100,39864960,13480,13480,13480,13480,0
20231116,154000,39864960,13480,13480,13480,13480,0
20231116,153900,39864960,13480,13480,13480,13480,0
20231116,153800,39864960,13480,13480,13480,13480,0
20231116,153700,39864960,13480,13480,13480,13480,0
20231116,153600,39864960,13480,13480,13480,13480,0
20231116,153500,39864960,13480,13350,13480,13340,228
20231116,153400,36820070,13360,13380,13380,13360,49
20231116,153300,36165100,13390,13440,13440,13390,102
20231116,153200,34796700,13450,13450,13450,13450,2
20231116,153100,34769800,13480,13480,13480,13480,0
20231116,153000,34769800,13480,13480,13480,13480,0
20231116,152900,34769800,13480,13480,13480,13480,0
20231116,152800,34769800,13480,13480,13480,13480,0
20231116,152700,34769800,13480,13480,13480,13480,0
20231116,152600,34769800,13480,13480,13480,13480,0
20231116,152500,34769800,13480,13480,13480,13480,0
20231116,152400,34769800,13480,13480,13480,13480,0
20231116,152300,34769800,13480,13480,13480,13480,0
20231116,152200,34769800,13480,13480,13480,13480,0
20231116,152100,34769800,13480,13480,13480,13480,0
20231116,152000,34769800,13480,13480,13480,13480,0
20231116,151900,34769800,13480,13470,13480,13470,28
20231116,151800,34392410,13480,13480,13480,13450,88
20231116,151700,33207400,13470,13480,13480,13470,46
20231116,151600,32587560,13540,13540,13540,13540,6
20231116,151500,32506320,13490,13580,13590,13490,210
20231116,151400,29655520,13580,13580,13580,13580,20
20231116,151300,29383920,13580,13580,13580,13580,0
20231116,151200,29383920,13580,13550,13580,13550,8
20231116,151100,29275390,13480,13480,13480,13480,0
20231116,151000,29275390,13480,13480,13480,13480,0
20231116,150900,29275390,13480,13490,13490,13480,13
20231116,150800,29100140,13480,13510,13510,13480,37
20231116,150700,28600640,13510,13510,13510,13510,0
20231116,150600,28600640,13510,13510,13510,13510,56
20231116,150500,27844080,13570,13570,13570,13570,0
20231116,150400,27844080,13570,13570,13570,13570,1
20231116,150300,27830510,13580,13580,13580,13580,0
20231116,150200,27830510,13580,13510,13580,13500,31
20231116,150100,27411720,13500,13500,13500,13500,0
20231116,150000,27411720,13500,13500,13500,13500,0
20231116,145900,27411720,13500,13530,13530,13500,230
20231116,145800,24305640,13540,13590,13600,13540,19
20231116,145700,24048270,13550,13550,13550,13550,18
20231116,145600,23804370,13600,13600,13600,13600,10
20231116,145500,23668370,13600,13600,13600,13600,1
20231116,145400,23654770,13600,13600,13600,13600,0
20231116,145300,23654770,13600,13600,13600,13600,0
20231116,145200,23654770,13600,13600,13600,13600,0
20231116,145100,23654770,13600,13600,13600,13600,0
20231116,145000,23654770,13600,13600,13600,13600,11
20231116,144900,23505170,13600,13600,13600,13600,0
20231116,144800,23505170,13600,13600,13600,13600,0
20231116,144700,23505170,13600,13600,13600,13600,0
20231116,144600,23505170,13600,13600,13600,13600,0
20231116,144500,23505170,13600,13600,13600,13600,0
20231116,144400,23505170,13600,13600,13600,13600,0
20231116,144300,23505170,13600,13600,13600,13600,0
20231116,144200,23505170,13600,13600,13600,13600,0
20231116,144100,23505170,13600,13600,13600,13600,0
20231116,144000,23505170,13600,13600,13600,13600,2
20231116,143900,23477970,13570,13570,13570,13550,133
20231116,143800,21675480,13600,13600,13600,13600,0
20231116,143700,21675480,13600,13600,13600,13600,2
20231116,143600,21648280,13570,13580,13580,13570,15
20231116,143500,21444640,13600,13600,13600,13600,0
20231116,143400,21444640,13600,13600,13600,13600,0
20231116,143300,21444640,13600,13600,13600,13600,0
20231116,143200,21444640,13600,13600,13600,13600,0
20231116,143100,21444640,13600,13600,13600,13600,2
20231116,143000,21417440,13580,13610,13610,13580,51
20231116,142900,20724830,13610,13610,13610,13610,0
20231116,142800,20724830,13610,13610,13610,13610,1
20231116,142700,20711220,13610,13610,13610,13610,0
20231116,142600,20711220,13610,13610,13610,13610,0
20231116,142500,20711220,13610,13610,13610,13610,0
20231116,142400,20711220,13610,13610,13610,13610,0
20231116,142300,20711220,13610,13610,13610,13610,0
20231116,142200,20711220,13610,13600,13610,13600,45
20231116,142100,20098800,13610,13610,13610,13610,0
20231116,142000,20098800,13610,13610,13610,13610,0
20231116,141900,20098800,13610,13610,13610,13610,0
20231116,141800,20098800,13610,13610,13610,13610,0
20231116,141700,20098800,13610,13610,13610,13610,0
20231116,141600,20098800,13610,13610,13610,13610,0
20231116,141500,20098800,13610,13610,13610,13610,0
20231116,141400,20098800,13610,13610,13610,13610,0
20231116,141300,20098800,13610,13610,13610,13610,0
20231116,141200,20098800,13610,13610,13610,13610,0
20231116,141100,20098800,13610,13610,13610,13610,0
20231116,141000,20098800,13610,13610,13610,13610,0
20231116,140900,20098800,13610,13610,13610,13610,0
20231116,140800,20098800,13610,13610,13610,13610,0
20231116,140700,20098800,13610,13610,13610,13610,0
20231116,140600,20098800,13610,13610,13610,13610,32
20231116,140500,19663280,13610,13610,13610,13610,0
20231116,140400,19663280,13610,13610,13610,13610,0
20231116,140300,19663280,13610,13610,13610,13610,0
20231116,140200,19663280,13610,13610,13610,13610,0
20231116,140100,19663280,13610,13610,13610,13610,2
20231116,140000,19636060,13600,13600,13600,13600,0
20231116,135900,19636060,13600,13600,13600,13600,0
20231116,135800,19636060,13600,13600,13600,13600,7
20231116,135700,19540860,13610,13610,13610,13610,0
20231116,135600,19540860,13610,13610,13610,13610,1
20231116,135500,19527250,13610,13610,13610,13610,0
20231116,135400,19527250,13610,13610,13610,13610,0
20231116,135300,19527250,13610,13610,13610,13610,0
20231116,135200,19527250,13610,13610,13610,13610,0
20231116,135100,19527250,13610,13610,13610,13610,0
20231116,135000,19527250,13610,13610,13610,13610,0
20231116,134900,19527250,13610,13610,13610,13610,0
20231116,134800,19527250,13610,13610,13610,13610,0
20231116,134700,19527250,13610,13610,13610,13610,0
20231116,134600,19527250,13610,13610,13610,13610,0
20231116,134500,19527250,13610,13610,13610,13610,0
20231116,134400,19527250,13610,13610,13610,13610,0
20231116,134300,19527250,13610,13610,13610,13610,3
20231116,134200,19486420,13600,13600,13600,13600,43
20231116,134100,18901620,13600,13600,13600,13600,0
20231116,134000,18901620,13600,13600,13600,13600,0
20231116,133900,18901620,13600,13600,13600,13600,0
20231116,133800,18901620,13600,13600,13600,13600,1
20231116,133700,18888020,13600,13600,13600,13600,0
20231116,133600,18888020,13600,13600,13600,13600,0
20231116,133500,18888020,13600,13600,13600,13600,0
20231116,133400,18888020,13600,13600,13600,13600,0
20231116,133300,18888020,13600,13600,13600,13600,0
20231116,133200,18888020,13600,13600,13600,13600,0
20231116,133100,18888020,13600,13600,13600,13600,0
20231116,133000,18888020,13600,13600,13600,13600,0
20231116,132900,18888020,13600,13600,13600,13600,0
20231116,132800,18888020,13600,13600,13600,13600,0
20231116,132700,18888020,13600,13600,13600,13600,0
20231116,132600,18888020,13600,13600,13600,13600,0
20231116,132500,18888020,13600,13600,13600,13600,0
20231116,132400,18888020,13600,13600,13600,13600,0
20231116,132300,18888020,13600,13600,13600,13600,2
20231116,132200,18860820,13590,13590,13590,13590,27
20231116,132100,18493890,13600,13600,13600,13600,0
20231116,132000,18493890,13600,13600,13600,13600,0
20231116,131900,18493890,13600,13600,13600,13600,2
20231116,131800,18466690,13600,13600,13600,13600,0
20231116,131700,18466690,13600,13600,13600,13600,0
20231116,131600,18466690,13600,13600,13600,13600,0
20231116,131500,18466690,13600,13600,13600,13600,10
20231116,131400,18330690,13600,13600,13600,13600,0
20231116,131300,18330690,13600,13600,13600,13600,0
20231116,131200,18330690,13600,13600,13600,13600,1
20231116,131100,18317090,13600,13600,13600,13600,0
20231116,131000,18317090,13600,13550,13600,13550,214
20231116,130900,15413570,13560,13550,13560,13550,15
20231116,130800,15210180,13560,13560,13560,13560,0
20231116,130700,15210180,13560,13560,13560,13560,0
20231116,130600,15210180,13560,13560,13560,13560,0
20231116,130500,15210180,13560,13560,13560,13560,1
20231116,130400,15196620,13560,13560,13560,13560,0
20231116,130300,15196620,13560,13560,13560,13560,0
20231116,130200,15196620,13560,13560,13560,13560,0
20231116,130100,15196620,13560,13560,13560,13560,0
20231116,130000,15196620,13560,13560,13560,13560,0
20231116,125900,15196620,13560,13560,13560,13560,0
20231116,125800,15196620,13560,13560,13560,13560,0
20231116,125700,15196620,13560,13560,13560,13560,0
20231116,125600,15196620,13560,13550,13560,13550,5
20231116,125500,15128850,13550,13550,13550,13550,1
20231116,125400,15115300,13560,13560,13560,13560,0
20231116,125300,15115300,13560,13550,13560,13550,4
20231116,125200,15061080,13570,13570,13570,13570,0
20231116,125100,15061080,13570,13570,13570,13570,0
20231116,125000,15061080,13570,13570,13570,13570,0
20231116,124900,15061080,13570,13570,13570,13570,2
20231116,124800,15033940,13570,13570,13570,13570,0
20231116,124700,15033940,13570,13570,13570,13570,0
20231116,124600,15033940,13570,13570,13570,13570,0
20231116,124500,15033940,13570,13570,13570,13570,0
20231116,124400,15033940,13570,13570,13570,13570,0
20231116,124300,15033940,13570,13570,13570,13570,8
20231116,124200,14925380,13570,13570,13570,13570,0
20231116,124100,14925380,13570,13570,13570,13570,0
20231116,124000,14925380,13570,13570,13570,13570,2
20231116,123900,14898240,13560,13570,13570,13560,6
20231116,123800,14816830,13600,13600,13600,13600,0
20231116,123700,14816830,13600,13600,13600,13600,0
20231116,123600,14816830,13600,13600,13600,13600,0
20231116,123500,14816830,13600,13600,13600,13600,0
20231116,123400,14816830,13600,13600,13600,13600,2
20231116,123300,14789630,13600,13600,13600,13600,3
20231116,123200,14748830,13600,13600,13600,13600,0
20231116,123100,14748830,13600,13600,13600,13600,0
20231116,123000,14748830,13600,13600,13600,13600,0
20231116,122900,14748830,13600,13600,13600,13600,0
20231116,122800,14748830,13600,13600,13600,13600,2
20231116,122700,14721630,13570,13570,13570,13570,1
20231116,122600,14708060,13600,13600,13600,13600,20
20231116,122500,14436060,13600,13600,13600,13600,3
20231116,122400,14395260,13550,13550,13550,13550,0
20231116,122300,14395260,13550,13550,13550,13550,0
20231116,122200,14395260,13550,13550,13550,13550,0
20231116,122100,14395260,13550,13550,13550,13550,1
20231116,122000,14381710,13520,13520,13520,13520,0
20231116,121900,14381710,13520,13570,13570,13520,19
20231116,121800,14124230,13600,13600,13600,13600,0
20231116,121700,14124230,13600,13600,13600,13600,0
20231116,121600,14124230,13600,13600,13600,13600,1
20231116,121500,14110630,13600,13600,13600,13600,0
20231116,121400,14110630,13600,13590,13600,13590,10
20231116,121300,13974710,13590,13590,13590,13590,1
20231116,121200,13961120,13600,13600,13600,13600,0
20231116,121100,13961120,13600,13600,13600,13600,0
20231116,121000,13961120,13600,13600,13600,13600,0
20231116,120900,13961120,13600,13600,13600,13600,0
20231116,120800,13961120,13600,13600,13600,13600,0
20231116,120700,13961120,13600,13600,13600,13600,0
20231116,120600,13961120,13600,13600,13600,13600,0
20231116,120500,13961120,13600,13600,13600,13600,0
20231116,120400,13961120,13600,13600,13600,13600,0
20231116,120300,13961120,13600,13600,13600,13600,0
20231116,120200,13961120,13600,13600,13600,13600,0
20231116,120100,13961120,13600,13600,13600,13600,2
20231116,120000,13933920,13600,13600,13600,13600,7
20231116,115900,13838720,13570,13570,13570,13570,0
20231116,115800,13838720,13570,13570,13570,13570,3
20231116,115700,13798010,13600,13600,13600,13600,2
20231116,115600,13770810,13570,13570,13570,13570,67
20231116,115500,12861620,13610,13610,13610,13610,0
20231116,115400,12861620,13610,13610,13610,13610,0
20231116,115300,12861620,13610,13610,13610,13610,1
20231116,115200,12848010,13620,13610,13620,13610,2
20231116,115100,12820780,13610,13610,13610,13610,0
20231116,115000,12820780,13610,13610,13610,13610,0
20231116,114900,12820780,13610,13610,13610,13610,2
20231116,114800,12793560,13620,13620,13620,13620,0
20231116,114700,12793560,13620,13530,13620,13510,17
20231116,114600,12563640,13510,13510,13510,13510,5
20231116,114500,12496090,13520,13520,13520,13520,0
20231116,114400,12496090,13520,13490,13520,13490,424
20231116,114300,6772330,13490,13490,13490,13490,0
20231116,114200,6772330,13490,13490,13490,13490,0
20231116,114100,6772330,13490,13490,13490,13490,1
20231116,114000,6758840,13490,13490,13490,13490,5
20231116,113900,6691390,13500,13500,13500,13500,0
20231116,113800,6691390,13500,13500,13500,13500,5
20231116,113700,6623890,13500,13500,13500,13500,0
20231116,113600,6623890,13500,13500,13500,13500,0
20231116,113500,6623890,13500,13500,13500,13500,0
20231116,113400,6623890,13500,13500,13500,13500,0
20231116,113300,6623890,13500,13500,13500,13500,0
20231116,113200,6623890,13500,13500,13500,13500,0
20231116,113100,6623890,13500,13500,13500,13500,0
20231116,113000,6623890,13500,13500,13500,13500,0
20231116,112900,6623890,13500,13500,13500,13500,10
20231116,112800,6488890,13500,13500,13500,13500,24
20231116,112700,6164890,13500,13500,13500,13500,0
20231116,112600,6164890,13500,13500,13500,13500,0
20231116,112500,6164890,13500,13500,13500,13500,0
20231116,112400,6164890,13500,13500,13500,13500,0
20231116,112300,6164890,13500,13500,13500,13500,0
20231116,112200,6164890,13500,13500,13500,13500,0
20231116,112100,6164890,13500,13500,13500,13500,0
20231116,112000,6164890,13500,13500,13500,13500,0
20231116,111900,6164890,13500,13500,13500,13500,0
20231116,111800,6164890,13500,13500,13500,13500,0
20231116,111700,6164890,13500,13500,13500,13500,0
20231116,111600,6164890,13500,13500,13500,13500,0
20231116,111500,6164890,13500,13500,13500,13500,0
20231116,111400,6164890,13500,13500,13500,13500,0
20231116,111300,6164890,13500,13500,13500,13500,0
20231116,111200,6164890,13500,13490,13500,13480,62
20231116,111100,5328520,13500,13500,13500,13500,0
20231116,111000,5328520,13500,13500,13500,13500,0
20231116,110900,5328520,13500,13500,13500,13500,0
20231116,110800,5328520,13500,13500,13500,13500,0
20231116,110700,5328520,13500,13500,13500,13500,0
20231116,110600,5328520,13500,13500,13500,13500,0
20231116,110500,5328520,13500,13490,13500,13490,122
20231116,110400,3682720,13500,13490,13500,13490,19
20231116,110300,3426400,13490,13490,13490,13490,0
20231116,110200,3426400,13490,13490,13490,13490,0
20231116,110100,3426400,13490,13490,13490,13490,0
20231116,110000,3426400,13490,13490,13490,13490,0
20231116,105900,3426400,13490,13490,13490,13490,1
20231116,105800,3412910,13470,13470,13470,13470,0
20231116,105700,3412910,13470,13470,13470,13470,0
20231116,105600,3412910,13470,13470,13470,13470,0
20231116,105500,3412910,13470,13470,13470,13470,0
20231116,105400,3412910,13470,13470,13470,13470,1
20231116,105300,3399440,13480,13480,13480,13480,8
20231116,105200,3291600,13480,13480,13480,13480,5
20231116,105100,3224200,13460,13460,13460,13460,2
20231116,105000,3197280,13480,13480,13480,13480,12
20231116,104900,3035520,13480,13480,13480,13480,0
20231116,104800,3035520,13480,13480,13480,13480,0
20231116,104700,3035520,13480,13480,13480,13480,0
20231116,104600,3035520,13480,13480,13480,13480,10
20231116,104500,2900720,13480,13480,13480,13480,0
20231116,104400,2900720,13480,13480,13480,13480,0
20231116,104300,2900720,13480,13480,13480,13480,0
20231116,104200,2900720,13480,13480,13480,13480,0
20231116,104100,2900720,13480,13480,13480,13480,0
20231116,104000,2900720,13480,13480,13480,13480,0
20231116,103900,2900720,13480,13480,13480,13480,2
20231116,103800,2873760,13450,13450,13450,13450,5
20231116,103700,2806510,13480,13470,13480,13470,20
20231116,103600,2537100,13470,13470,13470,13470,0
20231116,103500,2537100,13470,13470,13470,13470,1
20231116,103400,2523630,13470,13470,13470,13470,0
20231116,103300,2523630,13470,13470,13470,13470,3
20231116,103200,2483220,13470,13470,13470,13470,0
20231116,103100,2483220,13470,13460,13470,13460,5
20231116,103000,2415880,13450,13450,13450,13430,41
20231116,102900,1865100,13470,13450,13470,13450,37
20231116,102800,1367380,13450,13450,13450,13450,0
20231116,102700,1367380,13450,13450,13450,13450,0
20231116,102600,1367380,13450,13450,13450,13450,0
20231116,102500,1367380,13450,13440,13450,13440,8
20231116,102400,1259810,13430,13430,13430,13430,2
20231116,102300,1232950,13430,13430,13430,13430,1
20231116,102200,1219520,13430,13430,13430,13430,0
20231116,102100,1219520,13430,13430,13430,13430,2
20231116,102000,1192660,13430,13430,13430,13430,2
20231116,101900,1165800,13430,13430,13430,13430,1
20231116,101800,1152370,13430,13430,13430,13430,0
20231116,101700,1152370,13430,13430,13430,13430,0
20231116,101600,1152370,13430,13430,13430,13430,6
20231116,101500,1071790,13430,13430,13430,13430,0
20231116,101400,1071790,13430,13430,13430,13430,0
20231116,101300,1071790,13430,13430,13430,13430,0
20231116,101200,1071790,13430,13430,13430,13430,0
20231116,101100,1071790,13430,13430,13430,13430,0
20231116,101000,1071790,13430,13430,13430,13430,0
20231116,100900,1071790,13430,13430,13430,13430,5
20231116,100800,1004640,13350,13350,13350,13350,0
20231116,100700,1004640,13350,13350,13350,13350,0
20231116,100600,1004640,13350,13350,13350,13350,0
20231116,100500,1004640,13350,13350,13350,13350,5
20231116,100400,937890,13350,13350,13350,13350,3
20231116,100300,897840,13430,13410,13430,13410,7
20231116,100200,803930,13410,13410,13410,13410,0
20231116,100100,803930,13410,13440,13440,13380,49
20231116,100000,146840,13340,13440,13440,13340,11