KissMeData/059100/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,192800,41717470,5770,5770,5770,5770,145
20231122,192700,41717470,5770,5770,5770,5770,0
20231122,192600,41717470,5770,5770,5770,5770,0
20231122,192500,41717470,5770,5770,5770,5770,0
20231122,192400,41717470,5770,5770,5770,5770,0
20231122,192300,41717470,5770,5770,5770,5770,0
20231122,192200,41717470,5770,5770,5770,5770,0
20231122,192100,41717470,5770,5770,5770,5770,0
20231122,192000,41717470,5770,5770,5770,5770,0
20231122,191900,41717470,5770,5770,5770,5770,0
20231122,191800,41717470,5770,5770,5770,5770,0
20231122,191700,41717470,5770,5770,5770,5770,0
20231122,191600,41717470,5770,5770,5770,5770,0
20231122,191500,41717470,5770,5770,5770,5770,0
20231122,191400,41717470,5770,5770,5770,5770,0
20231122,191300,41717470,5770,5770,5770,5770,0
20231122,191200,41717470,5770,5770,5770,5770,0
20231122,191100,41717470,5770,5770,5770,5770,0
20231122,191000,41717470,5770,5770,5770,5770,0
20231122,190900,41717470,5770,5770,5770,5770,0
20231122,190800,41717470,5770,5770,5770,5770,0
20231122,190700,41717470,5770,5770,5770,5770,0
20231122,190600,41717470,5770,5770,5770,5770,0
20231122,190500,41717470,5770,5770,5770,5770,0
20231122,190400,41717470,5770,5770,5770,5770,0
20231122,190300,41717470,5770,5770,5770,5770,0
20231122,190200,41717470,5770,5770,5770,5770,0
20231122,190100,41717470,5770,5770,5770,5770,0
20231122,190000,41717470,5770,5770,5770,5770,0
20231122,185900,41717470,5770,5770,5770,5770,0
20231122,185800,41717470,5770,5770,5770,5770,145
20231122,185700,41717470,5770,5770,5770,5770,0
20231122,185600,41717470,5770,5770,5770,5770,0
20231122,185500,41717470,5770,5770,5770,5770,0
20231122,185400,41717470,5770,5770,5770,5770,0
20231122,185300,41717470,5770,5770,5770,5770,0
20231122,185200,41717470,5770,5770,5770,5770,0
20231122,185100,41717470,5770,5770,5770,5770,0
20231122,185000,41717470,5770,5770,5770,5770,0
20231122,184900,41717470,5770,5770,5770,5770,0
20231122,184800,41717470,5770,5770,5770,5770,0
20231122,184700,41717470,5770,5770,5770,5770,0
20231122,184600,41717470,5770,5770,5770,5770,0
20231122,184500,41717470,5770,5770,5770,5770,0
20231122,184400,41717470,5770,5770,5770,5770,0
20231122,184300,41717470,5770,5770,5770,5770,0
20231122,184200,41717470,5770,5770,5770,5770,0
20231122,184100,41717470,5770,5770,5770,5770,0
20231122,184000,41717470,5770,5770,5770,5770,0
20231122,183900,41717470,5770,5770,5770,5770,0
20231122,183800,41717470,5770,5770,5770,5770,0
20231122,183700,41717470,5770,5770,5770,5770,0
20231122,183600,41717470,5770,5770,5770,5770,0
20231122,183500,41717470,5770,5770,5770,5770,0
20231122,183400,41717470,5770,5770,5770,5770,0
20231122,183300,41717470,5770,5770,5770,5770,0
20231122,183200,41717470,5770,5770,5770,5770,0
20231122,183100,41717470,5770,5770,5770,5770,0
20231122,183000,41717470,5770,5770,5770,5770,0
20231122,182900,41717470,5770,5770,5770,5770,0
20231122,182800,41717470,5770,5770,5770,5770,145
20231122,182700,41717470,5770,5770,5770,5770,0
20231122,182600,41717470,5770,5770,5770,5770,0
20231122,182500,41717470,5770,5770,5770,5770,0
20231122,182400,41717470,5770,5770,5770,5770,0
20231122,182300,41717470,5770,5770,5770,5770,0
20231122,182200,41717470,5770,5770,5770,5770,0
20231122,182100,41717470,5770,5770,5770,5770,0
20231122,182000,41717470,5770,5770,5770,5770,0
20231122,181900,41717470,5770,5770,5770,5770,0
20231122,181800,41717470,5770,5770,5770,5770,0
20231122,181700,41717470,5770,5770,5770,5770,0
20231122,181600,41717470,5770,5770,5770,5770,0
20231122,181500,41717470,5770,5770,5770,5770,0
20231122,181400,41717470,5770,5770,5770,5770,0
20231122,181300,41717470,5770,5770,5770,5770,0
20231122,181200,41717470,5770,5770,5770,5770,0
20231122,181100,41717470,5770,5770,5770,5770,0
20231122,181000,41717470,5770,5770,5770,5770,0
20231122,180900,41717470,5770,5770,5770,5770,0
20231122,180800,41717470,5770,5770,5770,5770,0
20231122,180700,41717470,5770,5770,5770,5770,0
20231122,180600,41717470,5770,5770,5770,5770,0
20231122,180500,41717470,5770,5770,5770,5770,0
20231122,180400,41717470,5770,5770,5770,5770,0
20231122,180300,41717470,5770,5770,5770,5770,0
20231122,180200,41717470,5770,5770,5770,5770,0
20231122,180100,41717470,5770,5770,5770,5770,0
20231122,180000,41717470,5770,5770,5770,5770,0
20231122,175900,41717470,5770,5770,5770,5770,0
20231122,175800,41717470,5770,5770,5770,5770,145
20231122,175700,41717470,5770,5770,5770,5770,0
20231122,175600,41717470,5770,5770,5770,5770,0
20231122,175500,41717470,5770,5770,5770,5770,0
20231122,175400,41717470,5770,5770,5770,5770,0
20231122,175300,41717470,5770,5770,5770,5770,0
20231122,175200,41717470,5770,5770,5770,5770,0
20231122,175100,41717470,5770,5770,5770,5770,0
20231122,175000,41717470,5770,5770,5770,5770,0
20231122,174900,41717470,5770,5770,5770,5770,0
20231122,174800,41717470,5770,5770,5770,5770,0
20231122,174700,41717470,5770,5770,5770,5770,0
20231122,174600,41717470,5770,5770,5770,5770,0
20231122,174500,41717470,5770,5770,5770,5770,0
20231122,174400,41717470,5770,5770,5770,5770,0
20231122,174300,41717470,5770,5770,5770,5770,0
20231122,174200,41717470,5770,5770,5770,5770,0
20231122,174100,41717470,5770,5770,5770,5770,0
20231122,174000,41717470,5770,5770,5770,5770,0
20231122,173900,41717470,5770,5770,5770,5770,0
20231122,173800,41717470,5770,5770,5770,5770,0
20231122,173700,41717470,5770,5770,5770,5770,0
20231122,173600,41717470,5770,5770,5770,5770,0
20231122,173500,41717470,5770,5770,5770,5770,0
20231122,173400,41717470,5770,5770,5770,5770,0
20231122,173300,41717470,5770,5770,5770,5770,0
20231122,173200,41717470,5770,5770,5770,5770,0
20231122,173100,41717470,5770,5770,5770,5770,0
20231122,173000,41717470,5770,5770,5770,5770,0
20231122,172900,41717470,5770,5770,5770,5770,0
20231122,172800,41717470,5770,5770,5770,5770,145
20231122,172700,41717470,5770,5770,5770,5770,0
20231122,172600,41717470,5770,5770,5770,5770,0
20231122,172500,41717470,5770,5770,5770,5770,0
20231122,172400,41717470,5770,5770,5770,5770,0
20231122,172300,41717470,5770,5770,5770,5770,0
20231122,172200,41717470,5770,5770,5770,5770,0
20231122,172100,41717470,5770,5770,5770,5770,0
20231122,172000,41717470,5770,5770,5770,5770,0
20231122,171900,41717470,5770,5770,5770,5770,0
20231122,171800,41717470,5770,5770,5770,5770,0
20231122,171700,41717470,5770,5770,5770,5770,0
20231122,171600,41717470,5770,5770,5770,5770,0
20231122,171500,41717470,5770,5770,5770,5770,0
20231122,171400,41717470,5770,5770,5770,5770,0
20231122,171300,41717470,5770,5770,5770,5770,0
20231122,171200,41717470,5770,5770,5770,5770,0
20231122,171100,41717470,5770,5770,5770,5770,0
20231122,171000,41717470,5770,5770,5770,5770,0
20231122,170900,41717470,5770,5770,5770,5770,0
20231122,170800,41717470,5770,5770,5770,5770,0
20231122,170700,41717470,5770,5770,5770,5770,0
20231122,170600,41717470,5770,5770,5770,5770,0
20231122,170500,41717470,5770,5770,5770,5770,0
20231122,170400,41717470,5770,5770,5770,5770,0
20231122,170300,41717470,5770,5770,5770,5770,0
20231122,170200,41717470,5770,5770,5770,5770,0
20231122,170100,41717470,5770,5770,5770,5770,0
20231122,170000,41717470,5770,5770,5770,5770,0
20231122,165900,41717470,5770,5770,5770,5770,0
20231122,165800,41717470,5770,5770,5770,5770,145
20231122,165700,41717470,5770,5770,5770,5770,0
20231122,165600,41717470,5770,5770,5770,5770,0
20231122,165500,41717470,5770,5770,5770,5770,0
20231122,165400,41717470,5770,5770,5770,5770,0
20231122,165300,41717470,5770,5770,5770,5770,0
20231122,165200,41717470,5770,5770,5770,5770,0
20231122,165100,41717470,5770,5770,5770,5770,0
20231122,165000,41717470,5770,5770,5770,5770,0
20231122,164900,41717470,5770,5770,5770,5770,0
20231122,164800,41717470,5770,5770,5770,5770,0
20231122,164700,41717470,5770,5770,5770,5770,0
20231122,164600,41717470,5770,5770,5770,5770,0
20231122,164500,41717470,5770,5770,5770,5770,0
20231122,164400,41717470,5770,5770,5770,5770,0
20231122,164300,41717470,5770,5770,5770,5770,0
20231122,164200,41717470,5770,5770,5770,5770,0
20231122,164100,41717470,5770,5770,5770,5770,0
20231122,164000,41717470,5770,5770,5770,5770,0
20231122,163900,41717470,5770,5770,5770,5770,0
20231122,163800,41717470,5770,5770,5770,5770,0
20231122,163700,41717470,5770,5770,5770,5770,0
20231122,163600,41717470,5770,5770,5770,5770,0
20231122,163500,41717470,5770,5770,5770,5770,0
20231122,163400,41717470,5770,5770,5770,5770,0
20231122,163300,41717470,5770,5770,5770,5770,0
20231122,163200,41717470,5770,5770,5770,5770,0
20231122,163100,41717470,5770,5770,5770,5770,0
20231122,163000,41717470,5770,5770,5770,5770,0
20231122,162900,41717470,5770,5770,5770,5770,0
20231122,162800,41717470,5770,5770,5770,5770,145
20231122,162700,41717470,5770,5770,5770,5770,0
20231122,162600,41717470,5770,5770,5770,5770,0
20231122,162500,41717470,5770,5770,5770,5770,0
20231122,162400,41717470,5770,5770,5770,5770,0
20231122,162300,41717470,5770,5770,5770,5770,0
20231122,162200,41717470,5770,5770,5770,5770,0
20231122,162100,41717470,5770,5770,5770,5770,0
20231122,162000,41717470,5770,5770,5770,5770,0
20231122,161900,41717470,5770,5770,5770,5770,0
20231122,161800,41717470,5770,5770,5770,5770,0
20231122,161700,41717470,5770,5770,5770,5770,0
20231122,161600,41717470,5770,5770,5770,5770,0
20231122,161500,41717470,5770,5770,5770,5770,0
20231122,161400,41717470,5770,5770,5770,5770,0
20231122,161300,41717470,5770,5770,5770,5770,0
20231122,161200,41717470,5770,5770,5770,5770,0
20231122,161100,41717470,5770,5770,5770,5770,0
20231122,161000,41717470,5770,5770,5770,5770,0
20231122,160900,41717470,5770,5770,5770,5770,0
20231122,160800,41717470,5770,5770,5770,5770,0
20231122,160700,41717470,5770,5770,5770,5770,0
20231122,160600,41717470,5770,5770,5770,5770,0
20231122,160500,41717470,5770,5770,5770,5770,0
20231122,160400,41717470,5770,5770,5770,5770,0
20231122,160300,41717470,5770,5770,5770,5770,0
20231122,160200,41717470,5770,5770,5770,5770,0
20231122,160100,41717470,5770,5770,5770,5770,0
20231122,160000,41717470,5770,5770,5770,5770,0
20231122,155900,41717470,5770,5770,5770,5770,0
20231122,155800,41717470,5770,5770,5770,5770,145
20231122,155700,41717470,5770,5770,5770,5770,0
20231122,155600,41717470,5770,5770,5770,5770,0
20231122,155500,41717470,5770,5770,5770,5770,0
20231122,155400,41717470,5770,5770,5770,5770,0
20231122,155300,41717470,5770,5770,5770,5770,0
20231122,155200,41717470,5770,5770,5770,5770,0
20231122,155100,41717470,5770,5770,5770,5770,0
20231122,155000,41717470,5770,5770,5770,5770,0
20231122,154900,41717470,5770,5770,5770,5770,0
20231122,154800,41717470,5770,5770,5770,5770,0
20231122,154700,41717470,5770,5770,5770,5770,0
20231122,154600,41717470,5770,5770,5770,5770,0
20231122,154500,41717470,5770,5770,5770,5770,0
20231122,154400,41717470,5770,5770,5770,5770,0
20231122,154300,41717470,5770,5770,5770,5770,0
20231122,154200,41717470,5770,5770,5770,5770,0
20231122,154100,41717470,5770,5770,5770,5770,0
20231122,154000,41717470,5770,5770,5770,5770,0
20231122,153900,41717470,5770,5770,5770,5770,0
20231122,153800,41717470,5770,5770,5770,5770,0
20231122,153700,41717470,5770,5770,5770,5770,0
20231122,153600,41717470,5770,5770,5770,5770,0
20231122,153500,41717470,5770,5770,5770,5770,0
20231122,153400,41717470,5770,5770,5770,5770,0
20231122,153300,41717470,5770,5770,5770,5770,0
20231122,153200,41717470,5770,5770,5770,5770,0
20231122,153100,41717470,5770,5770,5770,5770,0
20231122,153000,41717470,5770,5770,5770,5770,145
20231122,152900,40880820,5770,5770,5770,5770,0
20231122,152800,40880820,5770,5770,5770,5770,0
20231122,152700,40880820,5770,5770,5770,5770,0
20231122,152600,40880820,5770,5770,5770,5770,0
20231122,152500,40880820,5770,5770,5770,5770,0
20231122,152400,40880820,5770,5770,5770,5770,0
20231122,152300,40880820,5770,5770,5770,5770,0
20231122,152200,40880820,5770,5770,5770,5770,0
20231122,152100,40880820,5770,5770,5770,5770,0
20231122,152000,40880820,5770,5770,5770,5770,0
20231122,151900,40880820,5770,5770,5770,5770,0
20231122,151800,40880820,5770,5770,5770,5770,0
20231122,151700,40880820,5770,5770,5770,5770,0
20231122,151600,40880820,5770,5770,5770,5770,0
20231122,151500,40880820,5770,5770,5770,5770,0
20231122,151400,40880820,5770,5770,5770,5770,1
20231122,151300,40875050,5700,5700,5700,5700,0
20231122,151200,40875050,5700,5700,5700,5700,0
20231122,151100,40875050,5700,5700,5700,5700,0
20231122,151000,40875050,5700,5700,5700,5700,0
20231122,150900,40875050,5700,5710,5710,5700,100
20231122,150800,40305000,5710,5710,5710,5710,15
20231122,150700,40219350,5710,5710,5710,5710,0
20231122,150600,40219350,5710,5710,5710,5710,0
20231122,150500,40219350,5710,5710,5710,5710,0
20231122,150400,40219350,5710,5710,5710,5710,6
20231122,150300,40185090,5760,5760,5760,5760,0
20231122,150200,40185090,5760,5760,5760,5760,0
20231122,150100,40185090,5760,5760,5760,5760,0
20231122,150000,40185090,5760,5760,5760,5760,0
20231122,145900,40185090,5760,5760,5760,5760,0
20231122,145800,40185090,5760,5760,5760,5760,0
20231122,145700,40185090,5760,5760,5760,5760,0
20231122,145600,40185090,5760,5760,5760,5760,10
20231122,145500,40127490,5760,5760,5760,5760,0
20231122,145400,40127490,5760,5760,5760,5760,0
20231122,145300,40127490,5760,5760,5760,5760,0
20231122,145200,40127490,5760,5760,5760,5760,0
20231122,145100,40127490,5760,5760,5760,5760,0
20231122,145000,40127490,5760,5760,5760,5760,0
20231122,144900,40127490,5760,5760,5760,5760,10
20231122,144800,40069890,5710,5710,5710,5710,1
20231122,144700,40064180,5750,5750,5750,5750,9
20231122,144600,40012430,5750,5750,5750,5750,1
20231122,144500,40006680,5700,5700,5700,5700,0
20231122,144400,40006680,5700,5700,5700,5700,0
20231122,144300,40006680,5700,5700,5700,5700,0
20231122,144200,40006680,5700,5760,5760,5700,104
20231122,144100,39410380,5770,5770,5770,5770,0
20231122,144000,39410380,5770,5770,5770,5770,39
20231122,143900,39185350,5770,5770,5770,5770,0
20231122,143800,39185350,5770,5770,5770,5770,0
20231122,143700,39185350,5770,5770,5770,5770,0
20231122,143600,39185350,5770,5770,5770,5770,0
20231122,143500,39185350,5770,5770,5770,5770,0
20231122,143400,39185350,5770,5770,5770,5770,0
20231122,143300,39185350,5770,5770,5770,5770,0
20231122,143200,39185350,5770,5770,5770,5770,1
20231122,143100,39179580,5790,5790,5790,5790,1
20231122,143000,39173790,5770,5770,5770,5770,1
20231122,142900,39168020,5760,5760,5760,5760,50
20231122,142800,38880020,5760,5760,5760,5760,0
20231122,142700,38880020,5760,5760,5760,5760,0
20231122,142600,38880020,5760,5760,5760,5760,0
20231122,142500,38880020,5760,5760,5760,5760,40
20231122,142400,38649620,5760,5760,5760,5760,0
20231122,142300,38649620,5760,5760,5760,5760,0
20231122,142200,38649620,5760,5760,5760,5760,0
20231122,142100,38649620,5760,5760,5760,5760,10
20231122,142000,38592020,5750,5750,5750,5750,0
20231122,141900,38592020,5750,5750,5750,5750,0
20231122,141800,38592020,5750,5750,5750,5750,0
20231122,141700,38592020,5750,5750,5750,5750,0
20231122,141600,38592020,5750,5750,5750,5750,0
20231122,141500,38592020,5750,5750,5750,5750,0
20231122,141400,38592020,5750,5750,5750,5750,0
20231122,141300,38592020,5750,5750,5750,5750,0
20231122,141200,38592020,5750,5750,5750,5750,0
20231122,141100,38592020,5750,5750,5750,5750,0
20231122,141000,38592020,5750,5750,5750,5750,1
20231122,140900,38586270,5750,5750,5750,5750,0
20231122,140800,38586270,5750,5750,5750,5750,0
20231122,140700,38586270,5750,5750,5750,5750,0
20231122,140600,38586270,5750,5750,5750,5750,9
20231122,140500,38534520,5750,5750,5750,5750,0
20231122,140400,38534520,5750,5750,5750,5750,0
20231122,140300,38534520,5750,5750,5750,5750,0
20231122,140200,38534520,5750,5750,5750,5750,1
20231122,140100,38528770,5730,5730,5730,5730,0
20231122,140000,38528770,5730,5730,5730,5730,4
20231122,135900,38505850,5730,5730,5730,5730,0
20231122,135800,38505850,5730,5730,5730,5730,0
20231122,135700,38505850,5730,5730,5730,5730,0
20231122,135600,38505850,5730,5730,5730,5730,9
20231122,135500,38454280,5770,5770,5770,5770,0
20231122,135400,38454280,5770,5770,5770,5770,0
20231122,135300,38454280,5770,5770,5770,5770,0
20231122,135200,38454280,5770,5770,5770,5770,0
20231122,135100,38454280,5770,5770,5770,5770,0
20231122,135000,38454280,5770,5770,5770,5770,0
20231122,134900,38454280,5770,5770,5770,5770,0
20231122,134800,38454280,5770,5770,5770,5770,1
20231122,134700,38448510,5710,5710,5710,5710,0
20231122,134600,38448510,5710,5710,5710,5710,83
20231122,134500,37974580,5710,5710,5710,5710,1
20231122,134400,37968870,5710,5730,5730,5710,8
20231122,134300,37923110,5770,5700,5770,5700,89
20231122,134200,37415740,5700,5700,5700,5700,13
20231122,134100,37341640,5740,5740,5740,5740,10
20231122,134000,37284240,5760,5760,5760,5760,0
20231122,133900,37284240,5760,5760,5760,5760,0
20231122,133800,37284240,5760,5760,5760,5760,0
20231122,133700,37284240,5760,5760,5760,5760,0
20231122,133600,37284240,5760,5760,5760,5760,10
20231122,133500,37226640,5760,5760,5760,5760,0
20231122,133400,37226640,5760,5760,5760,5760,0
20231122,133300,37226640,5760,5760,5760,5760,0
20231122,133200,37226640,5760,5760,5760,5760,0
20231122,133100,37226640,5760,5760,5760,5760,0
20231122,133000,37226640,5760,5760,5760,5760,0
20231122,132900,37226640,5760,5760,5760,5760,0
20231122,132800,37226640,5760,5760,5760,5760,0
20231122,132700,37226640,5760,5760,5760,5760,0
20231122,132600,37226640,5760,5760,5760,5760,10
20231122,132500,37169040,5760,5760,5760,5760,0
20231122,132400,37169040,5760,5760,5760,5760,0
20231122,132300,37169040,5760,5760,5760,5760,0
20231122,132200,37169040,5760,5760,5760,5760,0
20231122,132100,37169040,5760,5760,5760,5760,0
20231122,132000,37169040,5760,5760,5760,5760,0
20231122,131900,37169040,5760,5760,5760,5760,0
20231122,131800,37169040,5760,5760,5760,5760,0
20231122,131700,37169040,5760,5760,5760,5760,0
20231122,131600,37169040,5760,5760,5760,5760,9
20231122,131500,37117200,5770,5770,5770,5770,0
20231122,131400,37117200,5770,5770,5770,5770,0
20231122,131300,37117200,5770,5770,5770,5770,0
20231122,131200,37117200,5770,5770,5770,5770,0
20231122,131100,37117200,5770,5770,5770,5770,0
20231122,131000,37117200,5770,5770,5770,5770,0
20231122,130900,37117200,5770,5770,5770,5770,0
20231122,130800,37117200,5770,5770,5770,5770,0
20231122,130700,37117200,5770,5770,5770,5770,0
20231122,130600,37117200,5770,5730,5770,5730,653
20231122,130500,33351050,5730,5730,5730,5730,0
20231122,130400,33351050,5730,5730,5730,5730,0
20231122,130300,33351050,5730,5730,5730,5730,0
20231122,130200,33351050,5730,5720,5730,5670,231
20231122,130100,32031670,5730,5730,5730,5730,1
20231122,130000,32025940,5730,5730,5730,5730,0
20231122,125900,32025940,5730,5730,5730,5730,0
20231122,125800,32025940,5730,5730,5730,5730,0
20231122,125700,32025940,5730,5730,5730,5730,1
20231122,125600,32020210,5750,5750,5750,5750,9
20231122,125500,31968460,5750,5750,5750,5750,0
20231122,125400,31968460,5750,5750,5750,5750,0
20231122,125300,31968460,5750,5750,5750,5750,0
20231122,125200,31968460,5750,5750,5750,5750,0
20231122,125100,31968460,5750,5750,5750,5750,0
20231122,125000,31968460,5750,5750,5750,5750,0
20231122,124900,31968460,5750,5750,5750,5750,0
20231122,124800,31968460,5750,5750,5750,5750,0
20231122,124700,31968460,5750,5750,5750,5750,2
20231122,124600,31956960,5750,5750,5750,5750,11
20231122,124500,31893710,5750,5750,5750,5750,0
20231122,124400,31893710,5750,5750,5750,5750,0
20231122,124300,31893710,5750,5750,5750,5750,0
20231122,124200,31893710,5750,5750,5750,5750,0
20231122,124100,31893710,5750,5750,5750,5750,0
20231122,124000,31893710,5750,5750,5750,5750,80
20231122,123900,31433710,5750,5750,5750,5750,0
20231122,123800,31433710,5750,5750,5750,5750,0
20231122,123700,31433710,5750,5750,5750,5750,0
20231122,123600,31433710,5750,5750,5750,5750,10
20231122,123500,31376210,5750,5750,5750,5750,0
20231122,123400,31376210,5750,5750,5750,5750,0
20231122,123300,31376210,5750,5750,5750,5750,1
20231122,123200,31370460,5720,5720,5720,5720,0
20231122,123100,31370460,5720,5720,5720,5720,10
20231122,123000,31313260,5710,5710,5710,5710,1
20231122,122900,31307550,5720,5720,5720,5720,0
20231122,122800,31307550,5720,5720,5720,5720,5
20231122,122700,31278950,5760,5760,5760,5760,0
20231122,122600,31278950,5760,5760,5760,5760,10
20231122,122500,31221350,5790,5790,5790,5790,0
20231122,122400,31221350,5790,5790,5790,5790,0
20231122,122300,31221350,5790,5790,5790,5790,0
20231122,122200,31221350,5790,5790,5790,5790,0
20231122,122100,31221350,5790,5790,5790,5790,0
20231122,122000,31221350,5790,5790,5790,5790,0
20231122,121900,31221350,5790,5790,5790,5790,0
20231122,121800,31221350,5790,5790,5790,5790,0
20231122,121700,31221350,5790,5790,5790,5790,0
20231122,121600,31221350,5790,5790,5790,5790,10
20231122,121500,31163450,5790,5790,5790,5790,1
20231122,121400,31157660,5720,5720,5720,5720,0
20231122,121300,31157660,5720,5720,5720,5720,0
20231122,121200,31157660,5720,5720,5720,5720,0
20231122,121100,31157660,5720,5720,5720,5720,0
20231122,121000,31157660,5720,5720,5720,5720,5
20231122,120900,31129060,5720,5720,5720,5720,0
20231122,120800,31129060,5720,5720,5720,5720,0
20231122,120700,31129060,5720,5720,5720,5720,0
20231122,120600,31129060,5720,5720,5720,5720,0
20231122,120500,31129060,5720,5720,5720,5720,20
20231122,120400,31014660,5720,5740,5740,5720,81
20231122,120300,30550430,5750,5750,5750,5750,16
20231122,120200,30458430,5770,5770,5770,5770,360
20231122,120100,28381230,5770,5770,5770,5770,50
20231122,120000,28092730,5770,5770,5770,5770,50
20231122,115900,27804230,5790,5790,5790,5790,1
20231122,115800,27798440,5770,5770,5770,5770,0
20231122,115700,27798440,5770,5770,5770,5770,0
20231122,115600,27798440,5770,5800,5800,5770,60
20231122,115500,27451940,5800,5800,5800,5800,205
20231122,115400,26262940,5830,5830,5830,5830,0
20231122,115300,26262940,5830,5830,5830,5810,336
20231122,115200,24310740,5810,5810,5810,5810,0
20231122,115100,24310740,5810,5810,5810,5810,0
20231122,115000,24310740,5810,5810,5810,5810,5
20231122,114900,24281690,5810,5810,5810,5810,0
20231122,114800,24281690,5810,5810,5810,5810,0
20231122,114700,24281690,5810,5810,5810,5810,0
20231122,114600,24281690,5810,5810,5810,5810,0
20231122,114500,24281690,5810,5810,5810,5810,0
20231122,114400,24281690,5810,5810,5810,5810,0
20231122,114300,24281690,5810,5810,5810,5810,0
20231122,114200,24281690,5810,5810,5810,5810,0
20231122,114100,24281690,5810,5810,5810,5810,0
20231122,114000,24281690,5810,5810,5810,5810,14
20231122,113900,24200350,5810,5810,5810,5810,100
20231122,113800,23619350,5850,5850,5850,5850,0
20231122,113700,23619350,5850,5850,5850,5850,0
20231122,113600,23619350,5850,5850,5850,5850,11
20231122,113500,23555000,5850,5850,5850,5850,0
20231122,113400,23555000,5850,5850,5850,5850,0
20231122,113300,23555000,5850,5850,5850,5850,0
20231122,113200,23555000,5850,5850,5850,5850,0
20231122,113100,23555000,5850,5850,5850,5850,0
20231122,113000,23555000,5850,5850,5850,5850,0
20231122,112900,23555000,5850,5850,5850,5850,0
20231122,112800,23555000,5850,5850,5850,5850,1
20231122,112700,23549150,5820,5820,5820,5820,0
20231122,112600,23549150,5820,5860,5860,5820,190
20231122,112500,22442950,5860,5860,5860,5860,0
20231122,112400,22442950,5860,5860,5860,5860,0
20231122,112300,22442950,5860,5860,5860,5860,0
20231122,112200,22442950,5860,5860,5860,5860,0
20231122,112100,22442950,5860,5860,5860,5860,0
20231122,112000,22442950,5860,5860,5860,5860,0
20231122,111900,22442950,5860,5860,5860,5860,0
20231122,111800,22442950,5860,5860,5860,5860,0
20231122,111700,22442950,5860,5860,5860,5860,1
20231122,111600,22437090,5820,5820,5820,5820,0
20231122,111500,22437090,5820,5820,5820,5820,59
20231122,111400,22093710,5820,5820,5820,5820,0
20231122,111300,22093710,5820,5820,5820,5820,0
20231122,111200,22093710,5820,5820,5820,5820,0
20231122,111100,22093710,5820,5820,5820,5820,0
20231122,111000,22093710,5820,5820,5820,5820,0
20231122,110900,22093710,5820,5820,5820,5820,0
20231122,110800,22093710,5820,5820,5820,5820,0
20231122,110700,22093710,5820,5820,5820,5820,0
20231122,110600,22093710,5820,5820,5820,5820,1
20231122,110500,22087890,5800,5800,5800,5800,0
20231122,110400,22087890,5800,5800,5800,5800,0
20231122,110300,22087890,5800,5800,5800,5800,0
20231122,110200,22087890,5800,5800,5800,5800,0
20231122,110100,22087890,5800,5800,5800,5800,1
20231122,110000,22082090,5820,5820,5820,5820,0
20231122,105900,22082090,5820,5820,5820,5820,0
20231122,105800,22082090,5820,5820,5820,5820,8
20231122,105700,22035530,5820,5820,5820,5820,2
20231122,105600,22023890,5870,5870,5870,5870,10
20231122,105500,21965190,5870,5870,5870,5870,0
20231122,105400,21965190,5870,5870,5870,5870,0
20231122,105300,21965190,5870,5870,5870,5870,0
20231122,105200,21965190,5870,5870,5870,5870,0
20231122,105100,21965190,5870,5870,5870,5870,0
20231122,105000,21965190,5870,5870,5870,5870,0
20231122,104900,21965190,5870,5870,5870,5870,0
20231122,104800,21965190,5870,5870,5870,5870,0
20231122,104700,21965190,5870,5870,5870,5870,0
20231122,104600,21965190,5870,5870,5870,5870,20
20231122,104500,21847790,5880,5880,5880,5880,0
20231122,104400,21847790,5880,5880,5880,5880,0
20231122,104300,21847790,5880,5880,5880,5880,0
20231122,104200,21847790,5880,5880,5880,5880,0
20231122,104100,21847790,5880,5880,5880,5880,0
20231122,104000,21847790,5880,5880,5880,5880,0
20231122,103900,21847790,5880,5840,5880,5840,3
20231122,103800,21830190,5900,5900,5900,5900,0
20231122,103700,21830190,5900,5900,5900,5850,19
20231122,103600,21718890,5820,5820,5820,5820,0
20231122,103500,21718890,5820,5780,5820,5780,444
20231122,103400,19144550,5780,5780,5780,5780,0
20231122,103300,19144550,5780,5780,5780,5780,0
20231122,103200,19144550,5780,5780,5780,5780,0
20231122,103100,19144550,5780,5780,5780,5780,0
20231122,103000,19144550,5780,5780,5780,5780,0
20231122,102900,19144550,5780,5780,5780,5780,0
20231122,102800,19144550,5780,5780,5780,5780,0
20231122,102700,19144550,5780,5780,5780,5780,0
20231122,102600,19144550,5780,5780,5780,5780,10
20231122,102500,19086750,5780,5780,5780,5780,0
20231122,102400,19086750,5780,5780,5780,5780,0
20231122,102300,19086750,5780,5780,5780,5780,2
20231122,102200,19075190,5770,5770,5770,5770,0
20231122,102100,19075190,5770,5770,5770,5770,0
20231122,102000,19075190,5770,5770,5770,5770,5
20231122,101900,19046340,5770,5770,5770,5770,218
20231122,101800,17788480,5740,5740,5740,5740,0
20231122,101700,17788480,5740,5740,5740,5740,150
20231122,101600,16927480,5770,5770,5770,5770,10
20231122,101500,16869780,5770,5770,5770,5770,0
20231122,101400,16869780,5770,5770,5770,5770,0
20231122,101300,16869780,5770,5770,5770,5770,87
20231122,101200,16367790,5770,5770,5770,5770,0
20231122,101100,16367790,5770,5770,5770,5770,0
20231122,101000,16367790,5770,5770,5770,5770,0
20231122,100900,16367790,5770,5770,5770,5770,0
20231122,100800,16367790,5770,5770,5770,5770,100
20231122,100700,15790790,5770,5750,5770,5750,500
20231122,100600,12907810,5750,5740,5750,5740,10
20231122,100500,12850380,5750,5750,5750,5750,0
20231122,100400,12850380,5750,5750,5750,5750,0
20231122,100300,12850380,5750,5750,5750,5750,0
20231122,100200,12850380,5750,5750,5750,5750,0
20231122,100100,12850380,5750,5750,5750,5750,0
20231122,100000,12850380,5750,5750,5750,5750,0
20231122,095900,12850380,5750,5750,5750,5750,0
20231122,095800,12850380,5750,5740,5750,5740,101
20231122,095700,12270630,5730,5730,5730,5730,51
20231122,095600,11978400,5730,5730,5730,5730,10
20231122,095500,11921100,5730,5730,5730,5730,0
20231122,095400,11921100,5730,5730,5730,5730,0
20231122,095300,11921100,5730,5730,5730,5730,0
20231122,095200,11921100,5730,5730,5730,5730,0
20231122,095100,11921100,5730,5730,5730,5730,0
20231122,095000,11921100,5730,5730,5730,5730,0
20231122,094900,11921100,5730,5730,5730,5730,0
20231122,094800,11921100,5730,5730,5730,5730,0
20231122,094700,11921100,5730,5730,5730,5730,0
20231122,094600,11921100,5730,5730,5730,5730,20
20231122,094500,11806500,5730,5730,5730,5730,0
20231122,094400,11806500,5730,5730,5730,5730,1
20231122,094300,11800770,5720,5720,5720,5720,0
20231122,094200,11800770,5720,5720,5720,5720,0
20231122,094100,11800770,5720,5720,5720,5720,100
20231122,094000,11228770,5720,5710,5720,5710,150
20231122,093900,10371820,5710,5710,5710,5710,0
20231122,093800,10371820,5710,5710,5710,5710,0
20231122,093700,10371820,5710,5710,5710,5710,0
20231122,093600,10371820,5710,5710,5710,5710,12
20231122,093500,10303300,5710,5710,5710,5710,0
20231122,093400,10303300,5710,5710,5710,5710,12
20231122,093300,10234780,5710,5710,5710,5710,0
20231122,093200,10234780,5710,5710,5710,5710,2
20231122,093100,10223360,5700,5700,5700,5700,1
20231122,093000,10217660,5700,5700,5700,5700,5
20231122,092900,10189160,5700,5700,5700,5700,0
20231122,092800,10189160,5700,5700,5700,5700,0
20231122,092700,10189160,5700,5700,5700,5700,0
20231122,092600,10189160,5700,5700,5700,5700,0
20231122,092500,10189160,5700,5700,5700,5700,0
20231122,092400,10189160,5700,5710,5710,5700,800
20231122,092300,5629080,5710,5710,5710,5710,0
20231122,092200,5629080,5710,5710,5710,5710,0
20231122,092100,5629080,5710,5710,5710,5710,2
20231122,092000,5617660,5720,5710,5720,5710,7
20231122,091900,5577670,5710,5710,5710,5710,0
20231122,091800,5577670,5710,5710,5710,5710,1
20231122,091700,5571960,5710,5710,5710,5710,177
20231122,091600,4561290,5710,5710,5710,5710,17
20231122,091500,4464220,5710,5710,5710,5710,10
20231122,091400,4407120,5700,5700,5700,5700,100
20231122,091300,3837120,5700,5700,5700,5700,15
20231122,091200,3751620,5700,5700,5700,5700,293
20231122,091100,2081520,5700,5700,5700,5700,102
20231122,091000,1500120,5700,5700,5700,5700,17
20231122,090900,1403220,5710,5710,5710,5710,0
20231122,090800,1403220,5710,5710,5710,5710,7
20231122,090700,1363250,5720,5720,5720,5720,0
20231122,090600,1363250,5720,5710,5720,5710,15
20231122,090500,1277480,5680,5680,5680,5680,80
20231122,090400,823080,5670,5670,5670,5670,0
20231122,090300,823080,5670,5670,5670,5670,0
20231122,090200,823080,5670,5670,5670,5670,0
20231122,090100,823080,5670,5670,5670,5670,0
20231122,090000,823080,5670,5730,5730,5670,144