KissMeData/065680/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,193100,201396970,13500,13500,13500,13500,668
20231122,193000,201396970,13500,13500,13500,13500,0
20231122,192900,201396970,13500,13500,13500,13500,0
20231122,192800,201396970,13500,13500,13500,13500,0
20231122,192700,201396970,13500,13500,13500,13500,0
20231122,192600,201396970,13500,13500,13500,13500,0
20231122,192500,201396970,13500,13500,13500,13500,0
20231122,192400,201396970,13500,13500,13500,13500,0
20231122,192300,201396970,13500,13500,13500,13500,0
20231122,192200,201396970,13500,13500,13500,13500,0
20231122,192100,201396970,13500,13500,13500,13500,0
20231122,192000,201396970,13500,13500,13500,13500,0
20231122,191900,201396970,13500,13500,13500,13500,0
20231122,191800,201396970,13500,13500,13500,13500,0
20231122,191700,201396970,13500,13500,13500,13500,0
20231122,191600,201396970,13500,13500,13500,13500,0
20231122,191500,201396970,13500,13500,13500,13500,0
20231122,191400,201396970,13500,13500,13500,13500,0
20231122,191300,201396970,13500,13500,13500,13500,0
20231122,191200,201396970,13500,13500,13500,13500,0
20231122,191100,201396970,13500,13500,13500,13500,0
20231122,191000,201396970,13500,13500,13500,13500,0
20231122,190900,201396970,13500,13500,13500,13500,0
20231122,190800,201396970,13500,13500,13500,13500,0
20231122,190700,201396970,13500,13500,13500,13500,0
20231122,190600,201396970,13500,13500,13500,13500,0
20231122,190500,201396970,13500,13500,13500,13500,0
20231122,190400,201396970,13500,13500,13500,13500,0
20231122,190300,201396970,13500,13500,13500,13500,0
20231122,190200,201396970,13500,13500,13500,13500,0
20231122,190100,201396970,13500,13500,13500,13500,668
20231122,190000,201396970,13500,13500,13500,13500,0
20231122,185900,201396970,13500,13500,13500,13500,0
20231122,185800,201396970,13500,13500,13500,13500,0
20231122,185700,201396970,13500,13500,13500,13500,0
20231122,185600,201396970,13500,13500,13500,13500,0
20231122,185500,201396970,13500,13500,13500,13500,0
20231122,185400,201396970,13500,13500,13500,13500,0
20231122,185300,201396970,13500,13500,13500,13500,0
20231122,185200,201396970,13500,13500,13500,13500,0
20231122,185100,201396970,13500,13500,13500,13500,0
20231122,185000,201396970,13500,13500,13500,13500,0
20231122,184900,201396970,13500,13500,13500,13500,0
20231122,184800,201396970,13500,13500,13500,13500,0
20231122,184700,201396970,13500,13500,13500,13500,0
20231122,184600,201396970,13500,13500,13500,13500,0
20231122,184500,201396970,13500,13500,13500,13500,0
20231122,184400,201396970,13500,13500,13500,13500,0
20231122,184300,201396970,13500,13500,13500,13500,0
20231122,184200,201396970,13500,13500,13500,13500,0
20231122,184100,201396970,13500,13500,13500,13500,0
20231122,184000,201396970,13500,13500,13500,13500,0
20231122,183900,201396970,13500,13500,13500,13500,0
20231122,183800,201396970,13500,13500,13500,13500,0
20231122,183700,201396970,13500,13500,13500,13500,0
20231122,183600,201396970,13500,13500,13500,13500,0
20231122,183500,201396970,13500,13500,13500,13500,0
20231122,183400,201396970,13500,13500,13500,13500,0
20231122,183300,201396970,13500,13500,13500,13500,0
20231122,183200,201396970,13500,13500,13500,13500,0
20231122,183100,201396970,13500,13500,13500,13500,668
20231122,183000,201396970,13500,13500,13500,13500,0
20231122,182900,201396970,13500,13500,13500,13500,0
20231122,182800,201396970,13500,13500,13500,13500,0
20231122,182700,201396970,13500,13500,13500,13500,0
20231122,182600,201396970,13500,13500,13500,13500,0
20231122,182500,201396970,13500,13500,13500,13500,0
20231122,182400,201396970,13500,13500,13500,13500,0
20231122,182300,201396970,13500,13500,13500,13500,0
20231122,182200,201396970,13500,13500,13500,13500,0
20231122,182100,201396970,13500,13500,13500,13500,0
20231122,182000,201396970,13500,13500,13500,13500,0
20231122,181900,201396970,13500,13500,13500,13500,0
20231122,181800,201396970,13500,13500,13500,13500,0
20231122,181700,201396970,13500,13500,13500,13500,0
20231122,181600,201396970,13500,13500,13500,13500,0
20231122,181500,201396970,13500,13500,13500,13500,0
20231122,181400,201396970,13500,13500,13500,13500,0
20231122,181300,201396970,13500,13500,13500,13500,0
20231122,181200,201396970,13500,13500,13500,13500,0
20231122,181100,201396970,13500,13500,13500,13500,0
20231122,181000,201396970,13500,13500,13500,13500,0
20231122,180900,201396970,13500,13500,13500,13500,0
20231122,180800,201396970,13500,13500,13500,13500,0
20231122,180700,201396970,13500,13500,13500,13500,0
20231122,180600,201396970,13500,13500,13500,13500,0
20231122,180500,201396970,13500,13500,13500,13500,0
20231122,180400,201396970,13500,13500,13500,13500,0
20231122,180300,201396970,13500,13500,13500,13500,0
20231122,180200,201396970,13500,13500,13500,13500,0
20231122,180100,201396970,13500,13500,13500,13500,668
20231122,180000,201396970,13500,13500,13500,13500,0
20231122,175900,201396970,13500,13500,13500,13500,0
20231122,175800,201396970,13500,13500,13500,13500,0
20231122,175700,201396970,13500,13500,13500,13500,0
20231122,175600,201396970,13500,13500,13500,13500,0
20231122,175500,201396970,13500,13500,13500,13500,0
20231122,175400,201396970,13500,13500,13500,13500,0
20231122,175300,201396970,13500,13500,13500,13500,0
20231122,175200,201396970,13500,13500,13500,13500,0
20231122,175100,201396970,13500,13500,13500,13500,0
20231122,175000,201396970,13500,13500,13500,13500,0
20231122,174900,201396970,13500,13500,13500,13500,0
20231122,174800,201396970,13500,13500,13500,13500,0
20231122,174700,201396970,13500,13500,13500,13500,0
20231122,174600,201396970,13500,13500,13500,13500,0
20231122,174500,201396970,13500,13500,13500,13500,0
20231122,174400,201396970,13500,13500,13500,13500,0
20231122,174300,201396970,13500,13500,13500,13500,0
20231122,174200,201396970,13500,13500,13500,13500,0
20231122,174100,201396970,13500,13500,13500,13500,0
20231122,174000,201396970,13500,13500,13500,13500,0
20231122,173900,201396970,13500,13500,13500,13500,0
20231122,173800,201396970,13500,13500,13500,13500,0
20231122,173700,201396970,13500,13500,13500,13500,0
20231122,173600,201396970,13500,13500,13500,13500,0
20231122,173500,201396970,13500,13500,13500,13500,0
20231122,173400,201396970,13500,13500,13500,13500,0
20231122,173300,201396970,13500,13500,13500,13500,0
20231122,173200,201396970,13500,13500,13500,13500,0
20231122,173100,201396970,13500,13500,13500,13500,668
20231122,173000,201396970,13500,13500,13500,13500,0
20231122,172900,201396970,13500,13500,13500,13500,0
20231122,172800,201396970,13500,13500,13500,13500,0
20231122,172700,201396970,13500,13500,13500,13500,0
20231122,172600,201396970,13500,13500,13500,13500,0
20231122,172500,201396970,13500,13500,13500,13500,0
20231122,172400,201396970,13500,13500,13500,13500,0
20231122,172300,201396970,13500,13500,13500,13500,0
20231122,172200,201396970,13500,13500,13500,13500,0
20231122,172100,201396970,13500,13500,13500,13500,0
20231122,172000,201396970,13500,13500,13500,13500,0
20231122,171900,201396970,13500,13500,13500,13500,0
20231122,171800,201396970,13500,13500,13500,13500,0
20231122,171700,201396970,13500,13500,13500,13500,0
20231122,171600,201396970,13500,13500,13500,13500,0
20231122,171500,201396970,13500,13500,13500,13500,0
20231122,171400,201396970,13500,13500,13500,13500,0
20231122,171300,201396970,13500,13500,13500,13500,0
20231122,171200,201396970,13500,13500,13500,13500,0
20231122,171100,201396970,13500,13500,13500,13500,0
20231122,171000,201396970,13500,13500,13500,13500,0
20231122,170900,201396970,13500,13500,13500,13500,0
20231122,170800,201396970,13500,13500,13500,13500,0
20231122,170700,201396970,13500,13500,13500,13500,0
20231122,170600,201396970,13500,13500,13500,13500,0
20231122,170500,201396970,13500,13500,13500,13500,0
20231122,170400,201396970,13500,13500,13500,13500,0
20231122,170300,201396970,13500,13500,13500,13500,0
20231122,170200,201396970,13500,13500,13500,13500,0
20231122,170100,201396970,13500,13500,13500,13500,668
20231122,170000,201396970,13500,13500,13500,13500,0
20231122,165900,201396970,13500,13500,13500,13500,0
20231122,165800,201396970,13500,13500,13500,13500,0
20231122,165700,201396970,13500,13500,13500,13500,0
20231122,165600,201396970,13500,13500,13500,13500,0
20231122,165500,201396970,13500,13500,13500,13500,0
20231122,165400,201396970,13500,13500,13500,13500,0
20231122,165300,201396970,13500,13500,13500,13500,0
20231122,165200,201396970,13500,13500,13500,13500,0
20231122,165100,201396970,13500,13500,13500,13500,0
20231122,165000,201396970,13500,13500,13500,13500,0
20231122,164900,201396970,13500,13500,13500,13500,0
20231122,164800,201396970,13500,13500,13500,13500,0
20231122,164700,201396970,13500,13500,13500,13500,0
20231122,164600,201396970,13500,13500,13500,13500,0
20231122,164500,201396970,13500,13500,13500,13500,0
20231122,164400,201396970,13500,13500,13500,13500,0
20231122,164300,201396970,13500,13500,13500,13500,0
20231122,164200,201396970,13500,13500,13500,13500,0
20231122,164100,201396970,13500,13500,13500,13500,0
20231122,164000,201396970,13500,13500,13500,13500,0
20231122,163900,201396970,13500,13500,13500,13500,0
20231122,163800,201396970,13500,13500,13500,13500,0
20231122,163700,201396970,13500,13500,13500,13500,0
20231122,163600,201396970,13500,13500,13500,13500,0
20231122,163500,201396970,13500,13500,13500,13500,0
20231122,163400,201396970,13500,13500,13500,13500,0
20231122,163300,201396970,13500,13500,13500,13500,0
20231122,163200,201396970,13500,13500,13500,13500,0
20231122,163100,201396970,13500,13500,13500,13500,668
20231122,163000,201396970,13500,13500,13500,13500,0
20231122,162900,201396970,13500,13500,13500,13500,0
20231122,162800,201396970,13500,13500,13500,13500,0
20231122,162700,201396970,13500,13500,13500,13500,0
20231122,162600,201396970,13500,13500,13500,13500,0
20231122,162500,201396970,13500,13500,13500,13500,0
20231122,162400,201396970,13500,13500,13500,13500,0
20231122,162300,201396970,13500,13500,13500,13500,0
20231122,162200,201396970,13500,13500,13500,13500,0
20231122,162100,201396970,13500,13500,13500,13500,0
20231122,162000,201396970,13500,13500,13500,13500,0
20231122,161900,201396970,13500,13500,13500,13500,0
20231122,161800,201396970,13500,13500,13500,13500,0
20231122,161700,201396970,13500,13500,13500,13500,0
20231122,161600,201396970,13500,13500,13500,13500,0
20231122,161500,201396970,13500,13500,13500,13500,0
20231122,161400,201396970,13500,13500,13500,13500,0
20231122,161300,201396970,13500,13500,13500,13500,0
20231122,161200,201396970,13500,13500,13500,13500,0
20231122,161100,201396970,13500,13500,13500,13500,0
20231122,161000,201396970,13500,13500,13500,13500,0
20231122,160900,201396970,13500,13500,13500,13500,0
20231122,160800,201396970,13500,13500,13500,13500,0
20231122,160700,201396970,13500,13500,13500,13500,0
20231122,160600,201396970,13500,13500,13500,13500,0
20231122,160500,201396970,13500,13500,13500,13500,0
20231122,160400,201396970,13500,13500,13500,13500,0
20231122,160300,201396970,13500,13500,13500,13500,0
20231122,160200,201396970,13500,13500,13500,13500,0
20231122,160100,201396970,13500,13500,13500,13500,668
20231122,160000,201396970,13500,13500,13500,13500,0
20231122,155900,201396970,13500,13500,13500,13500,0
20231122,155800,201396970,13500,13500,13500,13500,0
20231122,155700,201396970,13500,13500,13500,13500,0
20231122,155600,201396970,13500,13500,13500,13500,0
20231122,155500,201396970,13500,13500,13500,13500,0
20231122,155400,201396970,13500,13500,13500,13500,0
20231122,155300,201396970,13500,13500,13500,13500,0
20231122,155200,201396970,13500,13500,13500,13500,0
20231122,155100,201396970,13500,13500,13500,13500,0
20231122,155000,201396970,13500,13500,13500,13500,0
20231122,154900,201396970,13500,13500,13500,13500,0
20231122,154800,201396970,13500,13500,13500,13500,0
20231122,154700,201396970,13500,13500,13500,13500,0
20231122,154600,201396970,13500,13500,13500,13500,0
20231122,154500,201396970,13500,13500,13500,13500,0
20231122,154400,201396970,13500,13500,13500,13500,0
20231122,154300,201396970,13500,13500,13500,13500,0
20231122,154200,201396970,13500,13500,13500,13500,0
20231122,154100,201396970,13500,13500,13500,13500,0
20231122,154000,201396970,13500,13500,13500,13500,0
20231122,153900,201396970,13500,13500,13500,13500,0
20231122,153800,201396970,13500,13500,13500,13500,0
20231122,153700,201396970,13500,13500,13500,13500,0
20231122,153600,201396970,13500,13500,13500,13500,0
20231122,153500,201396970,13500,13500,13500,13500,0
20231122,153400,201396970,13500,13500,13500,13500,0
20231122,153300,201396970,13500,13500,13500,13500,0
20231122,153200,201396970,13500,13500,13500,13500,0
20231122,153100,201396970,13500,13500,13500,13500,668
20231122,153000,201396970,13500,13500,13500,13500,668
20231122,152900,192378970,13480,13480,13480,13480,0
20231122,152800,192378970,13480,13480,13480,13480,0
20231122,152700,192378970,13480,13480,13480,13480,0
20231122,152600,192378970,13480,13480,13480,13480,0
20231122,152500,192378970,13480,13480,13480,13480,0
20231122,152400,192378970,13480,13480,13480,13480,0
20231122,152300,192378970,13480,13480,13480,13480,0
20231122,152200,192378970,13480,13480,13480,13480,0
20231122,152100,192378970,13480,13480,13480,13480,0
20231122,152000,192378970,13480,13480,13480,13480,0
20231122,151900,192378970,13480,13500,13500,13480,320
20231122,151800,188065270,13480,13490,13500,13480,57
20231122,151700,187296710,13500,13490,13500,13490,401
20231122,151600,181883310,13500,13500,13500,13490,916
20231122,151500,169520670,13560,13560,13560,13560,2
20231122,151400,169493550,13500,13500,13500,13500,51
20231122,151300,168805050,13570,13570,13570,13570,0
20231122,151200,168805050,13570,13570,13570,13570,0
20231122,151100,168805050,13570,13570,13570,13570,0
20231122,151000,168805050,13570,13570,13570,13570,0
20231122,150900,168805050,13570,13570,13570,13570,2
20231122,150800,168777910,13510,13510,13510,13510,1
20231122,150700,168764400,13580,13580,13580,13580,0
20231122,150600,168764400,13580,13580,13580,13580,0
20231122,150500,168764400,13580,13580,13580,13580,0
20231122,150400,168764400,13580,13580,13580,13580,2
20231122,150300,168737240,13580,13580,13580,13580,3
20231122,150200,168696500,13580,13580,13580,13580,0
20231122,150100,168696500,13580,13580,13580,13580,0
20231122,150000,168696500,13580,13580,13580,13580,1
20231122,145900,168682920,13580,13580,13580,13580,0
20231122,145800,168682920,13580,13580,13580,13580,0
20231122,145700,168682920,13580,13580,13580,13580,1
20231122,145600,168669340,13580,13580,13580,13580,0
20231122,145500,168669340,13580,13580,13580,13580,0
20231122,145400,168669340,13580,13580,13580,13580,2
20231122,145300,168642180,13500,13500,13500,13500,0
20231122,145200,168642180,13500,13500,13500,13500,0
20231122,145100,168642180,13500,13500,13500,13500,0
20231122,145000,168642180,13500,13510,13510,13500,80
20231122,144900,167561680,13590,13590,13590,13590,0
20231122,144800,167561680,13590,13590,13590,13590,0
20231122,144700,167561680,13590,13590,13590,13590,1
20231122,144600,167548090,13590,13590,13590,13590,0
20231122,144500,167548090,13590,13590,13590,13590,0
20231122,144400,167548090,13590,13590,13590,13590,0
20231122,144300,167548090,13590,13590,13590,13590,109
20231122,144200,166066780,13590,13590,13590,13590,0
20231122,144100,166066780,13590,13590,13590,13590,0
20231122,144000,166066780,13590,13590,13590,13590,0
20231122,143900,166066780,13590,13590,13590,13590,2
20231122,143800,166039600,13500,13590,13590,13500,2
20231122,143700,166012510,13590,13590,13590,13590,0
20231122,143600,166012510,13590,13590,13590,13590,0
20231122,143500,166012510,13590,13590,13590,13590,0
20231122,143400,166012510,13590,13590,13590,13590,1
20231122,143300,165998920,13500,13500,13500,13500,0
20231122,143200,165998920,13500,13500,13500,13500,0
20231122,143100,165998920,13500,13500,13500,13500,0
20231122,143000,165998920,13500,13500,13500,13500,0
20231122,142900,165998920,13500,13510,13510,13500,1000
20231122,142800,152495220,13590,13590,13590,13590,0
20231122,142700,152495220,13590,13590,13590,13590,2
20231122,142600,152468040,13600,13600,13600,13600,0
20231122,142500,152468040,13600,13600,13600,13600,0
20231122,142400,152468040,13600,13600,13600,13600,0
20231122,142300,152468040,13600,13600,13600,13600,1
20231122,142200,152454440,13600,13600,13600,13600,0
20231122,142100,152454440,13600,13510,13600,13500,361
20231122,142000,147580160,13600,13590,13600,13590,1103
20231122,141900,132579920,13590,13590,13590,13590,0
20231122,141800,132579920,13590,13590,13590,13590,0
20231122,141700,132579920,13590,13590,13590,13590,0
20231122,141600,132579920,13590,13510,13590,13500,1002
20231122,141500,119052680,13590,13590,13590,13590,0
20231122,141400,119052680,13590,13590,13590,13590,0
20231122,141300,119052680,13590,13590,13590,13590,0
20231122,141200,119052680,13590,13590,13590,13590,2
20231122,141100,119025500,13500,13500,13500,13500,10
20231122,141000,118890500,13580,13500,13580,13500,786
20231122,140900,108216700,13580,13580,13580,13580,0
20231122,140800,108216700,13580,13500,13580,13500,42
20231122,140700,107649460,13590,13590,13590,13590,0
20231122,140600,107649460,13590,13590,13590,13590,0
20231122,140500,107649460,13590,13590,13590,13590,0
20231122,140400,107649460,13590,13590,13590,13590,0
20231122,140300,107649460,13590,13590,13590,13590,0
20231122,140200,107649460,13590,13570,13590,13570,6
20231122,140100,107568020,13600,13600,13600,13600,0
20231122,140000,107568020,13600,13600,13600,13600,0
20231122,135900,107568020,13600,13590,13600,13590,7
20231122,135800,107472880,13500,13600,13600,13500,93
20231122,135700,106212380,13600,13600,13600,13600,0
20231122,135600,106212380,13600,13600,13600,13600,1
20231122,135500,106198780,13600,13600,13600,13600,0
20231122,135400,106198780,13600,13600,13600,13600,0
20231122,135300,106198780,13600,13600,13600,13600,0
20231122,135200,106198780,13600,13600,13600,13600,5
20231122,135100,106130780,13600,13600,13600,13600,0
20231122,135000,106130780,13600,13600,13600,13600,2
20231122,134900,106103580,13600,13600,13600,13600,0
20231122,134800,106103580,13600,13600,13600,13600,0
20231122,134700,106103580,13600,13590,13600,13590,42
20231122,134600,105532790,13590,13590,13590,13590,0
20231122,134500,105532790,13590,13590,13590,13590,0
20231122,134400,105532790,13590,13590,13590,13590,0
20231122,134300,105532790,13590,13590,13590,13590,1
20231122,134200,105519200,13590,13590,13590,13590,0
20231122,134100,105519200,13590,13590,13590,13590,0
20231122,134000,105519200,13590,13590,13590,13590,0
20231122,133900,105519200,13590,13590,13590,13590,0
20231122,133800,105519200,13590,13590,13590,13590,0
20231122,133700,105519200,13590,13590,13590,13590,0
20231122,133600,105519200,13590,13590,13590,13590,0
20231122,133500,105519200,13590,13590,13590,13590,0
20231122,133400,105519200,13590,13590,13590,13590,0
20231122,133300,105519200,13590,13590,13590,13590,0
20231122,133200,105519200,13590,13590,13590,13590,0
20231122,133100,105519200,13590,13590,13590,13590,0
20231122,133000,105519200,13590,13590,13590,13590,1
20231122,132900,105505610,13590,13590,13590,13590,0
20231122,132800,105505610,13590,13500,13590,13500,11
20231122,132700,105356300,13600,13600,13600,13600,0
20231122,132600,105356300,13600,13600,13600,13600,0
20231122,132500,105356300,13600,13600,13600,13600,0
20231122,132400,105356300,13600,13600,13600,13600,0
20231122,132300,105356300,13600,13600,13600,13600,0
20231122,132200,105356300,13600,13600,13600,13600,0
20231122,132100,105356300,13600,13600,13600,13600,0
20231122,132000,105356300,13600,13600,13600,13600,0
20231122,131900,105356300,13600,13600,13600,13600,0
20231122,131800,105356300,13600,13600,13600,13600,0
20231122,131700,105356300,13600,13600,13600,13600,1
20231122,131600,105342700,13570,13570,13570,13570,133
20231122,131500,103537890,13570,13570,13570,13570,0
20231122,131400,103537890,13570,13570,13570,13570,0
20231122,131300,103537890,13570,13570,13570,13570,0
20231122,131200,103537890,13570,13570,13570,13570,0
20231122,131100,103537890,13570,13570,13570,13570,0
20231122,131000,103537890,13570,13570,13570,13570,0
20231122,130900,103537890,13570,13570,13570,13570,0
20231122,130800,103537890,13570,13570,13570,13570,0
20231122,130700,103537890,13570,13570,13570,13570,0
20231122,130600,103537890,13570,13570,13570,13570,0
20231122,130500,103537890,13570,13570,13570,13570,1
20231122,130400,103524320,13570,13570,13570,13570,1
20231122,130300,103510750,13570,13570,13570,13570,0
20231122,130200,103510750,13570,13570,13570,13570,0
20231122,130100,103510750,13570,13570,13570,13570,0
20231122,130000,103510750,13570,13570,13570,13570,0
20231122,125900,103510750,13570,13570,13570,13570,0
20231122,125800,103510750,13570,13570,13570,13570,0
20231122,125700,103510750,13570,13570,13570,13570,0
20231122,125600,103510750,13570,13570,13570,13570,0
20231122,125500,103510750,13570,13570,13570,13570,0
20231122,125400,103510750,13570,13570,13570,13570,0
20231122,125300,103510750,13570,13570,13570,13570,0
20231122,125200,103510750,13570,13570,13570,13570,1
20231122,125100,103497180,13570,13570,13570,13570,2
20231122,125000,103470040,13570,13570,13570,13570,0
20231122,124900,103470040,13570,13570,13570,13570,0
20231122,124800,103470040,13570,13570,13570,13570,0
20231122,124700,103470040,13570,13570,13570,13570,0
20231122,124600,103470040,13570,13570,13570,13570,0
20231122,124500,103470040,13570,13570,13570,13570,0
20231122,124400,103470040,13570,13570,13570,13570,0
20231122,124300,103470040,13570,13570,13570,13570,0
20231122,124200,103470040,13570,13570,13570,13570,0
20231122,124100,103470040,13570,13570,13570,13570,0
20231122,124000,103470040,13570,13570,13570,13570,0
20231122,123900,103470040,13570,13570,13570,13570,1
20231122,123800,103456470,13570,13570,13570,13570,0
20231122,123700,103456470,13570,13570,13570,13570,0
20231122,123600,103456470,13570,13570,13570,13570,0
20231122,123500,103456470,13570,13570,13570,13570,0
20231122,123400,103456470,13570,13570,13570,13570,0
20231122,123300,103456470,13570,13570,13570,13570,1
20231122,123200,103442900,13610,13610,13610,13610,0
20231122,123100,103442900,13610,13610,13610,13610,0
20231122,123000,103442900,13610,13610,13610,13610,0
20231122,122900,103442900,13610,13610,13610,13610,0
20231122,122800,103442900,13610,13610,13610,13610,0
20231122,122700,103442900,13610,13610,13610,13610,0
20231122,122600,103442900,13610,13610,13610,13610,1
20231122,122500,103429290,13610,13610,13610,13610,2
20231122,122400,103402070,13480,13480,13480,13480,0
20231122,122300,103402070,13480,13480,13480,13480,0
20231122,122200,103402070,13480,13480,13480,13480,9
20231122,122100,103280750,13620,13620,13620,13620,0
20231122,122000,103280750,13620,13620,13620,13620,0
20231122,121900,103280750,13620,13620,13620,13620,7
20231122,121800,103185410,13650,13650,13650,13650,0
20231122,121700,103185410,13650,13650,13650,13650,0
20231122,121600,103185410,13650,13650,13650,13650,0
20231122,121500,103185410,13650,13650,13650,13650,0
20231122,121400,103185410,13650,13650,13650,13650,1
20231122,121300,103171760,13650,13650,13650,13650,282
20231122,121200,99322460,13650,13650,13650,13650,1
20231122,121100,99308810,13650,13650,13650,13650,5
20231122,121000,99240560,13650,13650,13650,13650,5
20231122,120900,99172310,13650,13640,13650,13640,62
20231122,120800,98326160,13660,13660,13660,13660,0
20231122,120700,98326160,13660,13660,13660,13660,0
20231122,120600,98326160,13660,13500,13660,13450,2362
20231122,120500,66145440,13500,13500,13500,13500,0
20231122,120400,66145440,13500,13500,13500,13500,0
20231122,120300,66145440,13500,13500,13500,13500,0
20231122,120200,66145440,13500,13500,13500,13500,0
20231122,120100,66145440,13500,13500,13500,13500,1
20231122,120000,66131940,13500,13500,13500,13500,0
20231122,115900,66131940,13500,13500,13500,13500,0
20231122,115800,66131940,13500,13460,13500,13460,2200
20231122,115700,36437750,13380,13380,13380,13380,0
20231122,115600,36437750,13380,13380,13380,13380,0
20231122,115500,36437750,13380,13380,13380,13380,0
20231122,115400,36437750,13380,13380,13380,13380,0
20231122,115300,36437750,13380,13380,13380,13380,100
20231122,115200,35099750,13390,13390,13390,13390,0
20231122,115100,35099750,13390,13390,13390,13390,50
20231122,115000,34430250,13400,13400,13400,13400,0
20231122,114900,34430250,13400,13400,13400,13400,4
20231122,114800,34376650,13400,13400,13400,13400,0
20231122,114700,34376650,13400,13400,13400,13400,0
20231122,114600,34376650,13400,13410,13410,13400,150
20231122,114500,32366410,13470,13470,13470,13470,0
20231122,114400,32366410,13470,13470,13470,13470,0
20231122,114300,32366410,13470,13470,13470,13470,0
20231122,114200,32366410,13470,13470,13470,13470,0
20231122,114100,32366410,13470,13470,13470,13470,0
20231122,114000,32366410,13470,13470,13470,13470,0
20231122,113900,32366410,13470,13470,13470,13470,0
20231122,113800,32366410,13470,13470,13470,13470,0
20231122,113700,32366410,13470,13470,13470,13470,0
20231122,113600,32366410,13470,13470,13470,13470,0
20231122,113500,32366410,13470,13470,13470,13470,0
20231122,113400,32366410,13470,13470,13470,13470,0
20231122,113300,32366410,13470,13470,13470,13470,0
20231122,113200,32366410,13470,13470,13470,13470,0
20231122,113100,32366410,13470,13470,13470,13470,0
20231122,113000,32366410,13470,13470,13470,13470,0
20231122,112900,32366410,13470,13470,13470,13470,0
20231122,112800,32366410,13470,13470,13470,13470,0
20231122,112700,32366410,13470,13470,13470,13470,0
20231122,112600,32366410,13470,13470,13470,13470,0
20231122,112500,32366410,13470,13470,13470,13470,0
20231122,112400,32366410,13470,13470,13470,13470,0
20231122,112300,32366410,13470,13470,13470,13470,0
20231122,112200,32366410,13470,13410,13470,13410,81
20231122,112100,31280080,13410,13410,13410,13410,0
20231122,112000,31280080,13410,13410,13410,13410,2
20231122,111900,31253260,13400,13400,13400,13400,353
20231122,111800,26523060,13400,13400,13400,13400,0
20231122,111700,26523060,13400,13400,13400,13400,0
20231122,111600,26523060,13400,13400,13400,13400,20
20231122,111500,26255060,13400,13410,13410,13400,109
20231122,111400,24793670,13410,13410,13410,13410,0
20231122,111300,24793670,13410,13410,13410,13410,0
20231122,111200,24793670,13410,13410,13410,13410,0
20231122,111100,24793670,13410,13410,13410,13410,0
20231122,111000,24793670,13410,13410,13410,13410,0
20231122,110900,24793670,13410,13410,13410,13410,0
20231122,110800,24793670,13410,13410,13410,13410,0
20231122,110700,24793670,13410,13410,13410,13410,0
20231122,110600,24793670,13410,13410,13410,13410,0
20231122,110500,24793670,13410,13410,13410,13410,0
20231122,110400,24793670,13410,13410,13410,13410,36
20231122,110300,24310910,13470,13470,13470,13470,0
20231122,110200,24310910,13470,13470,13470,13470,0
20231122,110100,24310910,13470,13470,13470,13470,0
20231122,110000,24310910,13470,13470,13470,13470,0
20231122,105900,24310910,13470,13470,13470,13470,0
20231122,105800,24310910,13470,13470,13470,13470,0
20231122,105700,24310910,13470,13470,13470,13470,1
20231122,105600,24297440,13470,13470,13470,13470,0
20231122,105500,24297440,13470,13470,13470,13470,0
20231122,105400,24297440,13470,13470,13470,13470,2
20231122,105300,24270500,13470,13470,13470,13470,0
20231122,105200,24270500,13470,13470,13470,13470,0
20231122,105100,24270500,13470,13470,13470,13470,0
20231122,105000,24270500,13470,13470,13470,13470,0
20231122,104900,24270500,13470,13470,13470,13470,0
20231122,104800,24270500,13470,13470,13470,13470,0
20231122,104700,24270500,13470,13470,13470,13470,0
20231122,104600,24270500,13470,13470,13470,13470,0
20231122,104500,24270500,13470,13470,13470,13470,0
20231122,104400,24270500,13470,13470,13470,13470,0
20231122,104300,24270500,13470,13410,13470,13410,18
20231122,104200,24028100,13460,13460,13460,13460,0
20231122,104100,24028100,13460,13460,13460,13460,0
20231122,104000,24028100,13460,13460,13460,13460,0
20231122,103900,24028100,13460,13460,13460,13460,0
20231122,103800,24028100,13460,13460,13460,13460,0
20231122,103700,24028100,13460,13460,13460,13460,0
20231122,103600,24028100,13460,13460,13460,13460,0
20231122,103500,24028100,13460,13460,13460,13460,0
20231122,103400,24028100,13460,13460,13460,13460,0
20231122,103300,24028100,13460,13460,13460,13460,0
20231122,103200,24028100,13460,13460,13460,13460,0
20231122,103100,24028100,13460,13460,13460,13460,0
20231122,103000,24028100,13460,13460,13460,13460,0
20231122,102900,24028100,13460,13460,13460,13460,0
20231122,102800,24028100,13460,13460,13460,13460,0
20231122,102700,24028100,13460,13460,13460,13460,0
20231122,102600,24028100,13460,13460,13460,13460,1
20231122,102500,24014640,13470,13470,13470,13470,0
20231122,102400,24014640,13470,13470,13470,13470,0
20231122,102300,24014640,13470,13470,13470,13470,0
20231122,102200,24014640,13470,13470,13470,13470,0
20231122,102100,24014640,13470,13470,13470,13470,0
20231122,102000,24014640,13470,13470,13470,13470,0
20231122,101900,24014640,13470,13470,13470,13470,0
20231122,101800,24014640,13470,13470,13470,13470,0
20231122,101700,24014640,13470,13470,13470,13470,0
20231122,101600,24014640,13470,13470,13470,13470,0
20231122,101500,24014640,13470,13470,13470,13470,0
20231122,101400,24014640,13470,13470,13470,13470,0
20231122,101300,24014640,13470,13470,13470,13470,0
20231122,101200,24014640,13470,13470,13470,13470,0
20231122,101100,24014640,13470,13470,13470,13470,0
20231122,101000,24014640,13470,13470,13470,13470,0
20231122,100900,24014640,13470,13470,13470,13470,0
20231122,100800,24014640,13470,13470,13470,13470,0
20231122,100700,24014640,13470,13470,13470,13470,0
20231122,100600,24014640,13470,13470,13470,13470,0
20231122,100500,24014640,13470,13470,13470,13470,0
20231122,100400,24014640,13470,13470,13470,13470,0
20231122,100300,24014640,13470,13380,13470,13360,501
20231122,100200,17317700,13470,13470,13470,13470,200
20231122,100100,14623700,13470,13470,13470,13470,0
20231122,100000,14623700,13470,13470,13470,13370,230
20231122,095900,11547350,13470,13470,13470,13470,0
20231122,095800,11547350,13470,13470,13470,13470,0
20231122,095700,11547350,13470,13470,13470,13470,0
20231122,095600,11547350,13470,13470,13470,13470,0
20231122,095500,11547350,13470,13470,13470,13470,0
20231122,095400,11547350,13470,13470,13470,13470,0
20231122,095300,11547350,13470,13470,13470,13470,0
20231122,095200,11547350,13470,13470,13470,13470,0
20231122,095100,11547350,13470,13470,13470,13470,0
20231122,095000,11547350,13470,13470,13470,13470,2
20231122,094900,11520410,13390,13390,13390,13390,16
20231122,094800,11306170,13480,13480,13480,13480,0
20231122,094700,11306170,13480,13480,13480,13480,0
20231122,094600,11306170,13480,13480,13480,13480,1
20231122,094500,11292690,13480,13480,13480,13480,0
20231122,094400,11292690,13480,13480,13480,13480,0
20231122,094300,11292690,13480,13480,13480,13480,0
20231122,094200,11292690,13480,13480,13480,13480,0
20231122,094100,11292690,13480,13480,13480,13480,0
20231122,094000,11292690,13480,13480,13480,13480,0
20231122,093900,11292690,13480,13480,13480,13480,0
20231122,093800,11292690,13480,13480,13480,13480,0
20231122,093700,11292690,13480,13480,13480,13480,0
20231122,093600,11292690,13480,13480,13480,13480,0
20231122,093500,11292690,13480,13480,13480,13480,2
20231122,093400,11265730,13490,13490,13490,13490,0
20231122,093300,11265730,13490,13380,13490,13380,14
20231122,093200,11077230,13380,13380,13380,13380,13
20231122,093100,10903290,13500,13500,13500,13500,0
20231122,093000,10903290,13500,13500,13500,13500,0
20231122,092900,10903290,13500,13500,13500,13500,0
20231122,092800,10903290,13500,13500,13500,13500,0
20231122,092700,10903290,13500,13500,13500,13500,0
20231122,092600,10903290,13500,13500,13500,13500,0
20231122,092500,10903290,13500,13500,13500,13500,0
20231122,092400,10903290,13500,13500,13500,13500,0
20231122,092300,10903290,13500,13500,13500,13500,0
20231122,092200,10903290,13500,13500,13500,13500,0
20231122,092100,10903290,13500,13500,13500,13500,0
20231122,092000,10903290,13500,13500,13500,13500,0
20231122,091900,10903290,13500,13500,13500,13500,1
20231122,091800,10889790,13500,13500,13500,13500,0
20231122,091700,10889790,13500,13500,13500,13500,0
20231122,091600,10889790,13500,13500,13500,13500,0
20231122,091500,10889790,13500,13500,13500,13500,0
20231122,091400,10889790,13500,13500,13500,13500,0
20231122,091300,10889790,13500,13490,13500,13490,7
20231122,091200,10795350,13490,13490,13490,13490,0
20231122,091100,10795350,13490,13490,13490,13490,0
20231122,091000,10795350,13490,13490,13490,13490,2
20231122,090900,10768370,13350,13360,13360,13350,7
20231122,090800,10674870,13500,13500,13500,13500,0
20231122,090700,10674870,13500,13500,13500,13500,0
20231122,090600,10674870,13500,13500,13500,13500,0
20231122,090500,10674870,13500,13500,13500,13500,0
20231122,090400,10674870,13500,13500,13500,13500,0
20231122,090300,10674870,13500,13500,13500,13500,501
20231122,090200,3911370,13500,13500,13500,13500,0
20231122,090100,3911370,13500,13540,13540,13500,8
20231122,090000,3803330,13400,13370,13640,13370,283