KissMeData/199820/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,201500,32992910,9950,9950,9950,9950,253
20231122,201400,32992910,9950,9950,9950,9950,0
20231122,201300,32992910,9950,9950,9950,9950,0
20231122,201200,32992910,9950,9950,9950,9950,0
20231122,201100,32992910,9950,9950,9950,9950,0
20231122,201000,32992910,9950,9950,9950,9950,0
20231122,200900,32992910,9950,9950,9950,9950,0
20231122,200800,32992910,9950,9950,9950,9950,0
20231122,200700,32992910,9950,9950,9950,9950,0
20231122,200600,32992910,9950,9950,9950,9950,0
20231122,200500,32992910,9950,9950,9950,9950,0
20231122,200400,32992910,9950,9950,9950,9950,0
20231122,200300,32992910,9950,9950,9950,9950,0
20231122,200200,32992910,9950,9950,9950,9950,0
20231122,200100,32992910,9950,9950,9950,9950,0
20231122,200000,32992910,9950,9950,9950,9950,0
20231122,195900,32992910,9950,9950,9950,9950,0
20231122,195800,32992910,9950,9950,9950,9950,0
20231122,195700,32992910,9950,9950,9950,9950,0
20231122,195600,32992910,9950,9950,9950,9950,0
20231122,195500,32992910,9950,9950,9950,9950,0
20231122,195400,32992910,9950,9950,9950,9950,0
20231122,195300,32992910,9950,9950,9950,9950,0
20231122,195200,32992910,9950,9950,9950,9950,0
20231122,195100,32992910,9950,9950,9950,9950,0
20231122,195000,32992910,9950,9950,9950,9950,0
20231122,194900,32992910,9950,9950,9950,9950,0
20231122,194800,32992910,9950,9950,9950,9950,0
20231122,194700,32992910,9950,9950,9950,9950,0
20231122,194600,32992910,9950,9950,9950,9950,0
20231122,194500,32992910,9950,9950,9950,9950,253
20231122,194400,32992910,9950,9950,9950,9950,0
20231122,194300,32992910,9950,9950,9950,9950,0
20231122,194200,32992910,9950,9950,9950,9950,0
20231122,194100,32992910,9950,9950,9950,9950,0
20231122,194000,32992910,9950,9950,9950,9950,0
20231122,193900,32992910,9950,9950,9950,9950,0
20231122,193800,32992910,9950,9950,9950,9950,0
20231122,193700,32992910,9950,9950,9950,9950,0
20231122,193600,32992910,9950,9950,9950,9950,0
20231122,193500,32992910,9950,9950,9950,9950,0
20231122,193400,32992910,9950,9950,9950,9950,0
20231122,193300,32992910,9950,9950,9950,9950,0
20231122,193200,32992910,9950,9950,9950,9950,0
20231122,193100,32992910,9950,9950,9950,9950,0
20231122,193000,32992910,9950,9950,9950,9950,0
20231122,192900,32992910,9950,9950,9950,9950,0
20231122,192800,32992910,9950,9950,9950,9950,0
20231122,192700,32992910,9950,9950,9950,9950,0
20231122,192600,32992910,9950,9950,9950,9950,0
20231122,192500,32992910,9950,9950,9950,9950,0
20231122,192400,32992910,9950,9950,9950,9950,0
20231122,192300,32992910,9950,9950,9950,9950,0
20231122,192200,32992910,9950,9950,9950,9950,0
20231122,192100,32992910,9950,9950,9950,9950,0
20231122,192000,32992910,9950,9950,9950,9950,0
20231122,191900,32992910,9950,9950,9950,9950,0
20231122,191800,32992910,9950,9950,9950,9950,0
20231122,191700,32992910,9950,9950,9950,9950,0
20231122,191600,32992910,9950,9950,9950,9950,0
20231122,191500,32992910,9950,9950,9950,9950,253
20231122,191400,32992910,9950,9950,9950,9950,0
20231122,191300,32992910,9950,9950,9950,9950,0
20231122,191200,32992910,9950,9950,9950,9950,0
20231122,191100,32992910,9950,9950,9950,9950,0
20231122,191000,32992910,9950,9950,9950,9950,0
20231122,190900,32992910,9950,9950,9950,9950,0
20231122,190800,32992910,9950,9950,9950,9950,0
20231122,190700,32992910,9950,9950,9950,9950,0
20231122,190600,32992910,9950,9950,9950,9950,0
20231122,190500,32992910,9950,9950,9950,9950,0
20231122,190400,32992910,9950,9950,9950,9950,0
20231122,190300,32992910,9950,9950,9950,9950,0
20231122,190200,32992910,9950,9950,9950,9950,0
20231122,190100,32992910,9950,9950,9950,9950,0
20231122,190000,32992910,9950,9950,9950,9950,0
20231122,185900,32992910,9950,9950,9950,9950,0
20231122,185800,32992910,9950,9950,9950,9950,0
20231122,185700,32992910,9950,9950,9950,9950,0
20231122,185600,32992910,9950,9950,9950,9950,0
20231122,185500,32992910,9950,9950,9950,9950,0
20231122,185400,32992910,9950,9950,9950,9950,0
20231122,185300,32992910,9950,9950,9950,9950,0
20231122,185200,32992910,9950,9950,9950,9950,0
20231122,185100,32992910,9950,9950,9950,9950,0
20231122,185000,32992910,9950,9950,9950,9950,0
20231122,184900,32992910,9950,9950,9950,9950,0
20231122,184800,32992910,9950,9950,9950,9950,0
20231122,184700,32992910,9950,9950,9950,9950,0
20231122,184600,32992910,9950,9950,9950,9950,0
20231122,184500,32992910,9950,9950,9950,9950,253
20231122,184400,32992910,9950,9950,9950,9950,0
20231122,184300,32992910,9950,9950,9950,9950,0
20231122,184200,32992910,9950,9950,9950,9950,0
20231122,184100,32992910,9950,9950,9950,9950,0
20231122,184000,32992910,9950,9950,9950,9950,0
20231122,183900,32992910,9950,9950,9950,9950,0
20231122,183800,32992910,9950,9950,9950,9950,0
20231122,183700,32992910,9950,9950,9950,9950,0
20231122,183600,32992910,9950,9950,9950,9950,0
20231122,183500,32992910,9950,9950,9950,9950,0
20231122,183400,32992910,9950,9950,9950,9950,0
20231122,183300,32992910,9950,9950,9950,9950,0
20231122,183200,32992910,9950,9950,9950,9950,0
20231122,183100,32992910,9950,9950,9950,9950,0
20231122,183000,32992910,9950,9950,9950,9950,0
20231122,182900,32992910,9950,9950,9950,9950,0
20231122,182800,32992910,9950,9950,9950,9950,0
20231122,182700,32992910,9950,9950,9950,9950,0
20231122,182600,32992910,9950,9950,9950,9950,0
20231122,182500,32992910,9950,9950,9950,9950,0
20231122,182400,32992910,9950,9950,9950,9950,0
20231122,182300,32992910,9950,9950,9950,9950,0
20231122,182200,32992910,9950,9950,9950,9950,0
20231122,182100,32992910,9950,9950,9950,9950,0
20231122,182000,32992910,9950,9950,9950,9950,0
20231122,181900,32992910,9950,9950,9950,9950,0
20231122,181800,32992910,9950,9950,9950,9950,0
20231122,181700,32992910,9950,9950,9950,9950,0
20231122,181600,32992910,9950,9950,9950,9950,0
20231122,181500,32992910,9950,9950,9950,9950,253
20231122,181400,32992910,9950,9950,9950,9950,0
20231122,181300,32992910,9950,9950,9950,9950,0
20231122,181200,32992910,9950,9950,9950,9950,0
20231122,181100,32992910,9950,9950,9950,9950,0
20231122,181000,32992910,9950,9950,9950,9950,0
20231122,180900,32992910,9950,9950,9950,9950,0
20231122,180800,32992910,9950,9950,9950,9950,0
20231122,180700,32992910,9950,9950,9950,9950,0
20231122,180600,32992910,9950,9950,9950,9950,0
20231122,180500,32992910,9950,9950,9950,9950,0
20231122,180400,32992910,9950,9950,9950,9950,0
20231122,180300,32992910,9950,9950,9950,9950,0
20231122,180200,32992910,9950,9950,9950,9950,0
20231122,180100,32992910,9950,9950,9950,9950,0
20231122,180000,32992910,9950,9950,9950,9950,0
20231122,175900,32992910,9950,9950,9950,9950,0
20231122,175800,32992910,9950,9950,9950,9950,0
20231122,175700,32992910,9950,9950,9950,9950,0
20231122,175600,32992910,9950,9950,9950,9950,0
20231122,175500,32992910,9950,9950,9950,9950,0
20231122,175400,32992910,9950,9950,9950,9950,0
20231122,175300,32992910,9950,9950,9950,9950,0
20231122,175200,32992910,9950,9950,9950,9950,0
20231122,175100,32992910,9950,9950,9950,9950,0
20231122,175000,32992910,9950,9950,9950,9950,0
20231122,174900,32992910,9950,9950,9950,9950,0
20231122,174800,32992910,9950,9950,9950,9950,0
20231122,174700,32992910,9950,9950,9950,9950,0
20231122,174600,32992910,9950,9950,9950,9950,0
20231122,174500,32992910,9950,9950,9950,9950,253
20231122,174400,32992910,9950,9950,9950,9950,0
20231122,174300,32992910,9950,9950,9950,9950,0
20231122,174200,32992910,9950,9950,9950,9950,0
20231122,174100,32992910,9950,9950,9950,9950,0
20231122,174000,32992910,9950,9950,9950,9950,0
20231122,173900,32992910,9950,9950,9950,9950,0
20231122,173800,32992910,9950,9950,9950,9950,0
20231122,173700,32992910,9950,9950,9950,9950,0
20231122,173600,32992910,9950,9950,9950,9950,0
20231122,173500,32992910,9950,9950,9950,9950,0
20231122,173400,32992910,9950,9950,9950,9950,0
20231122,173300,32992910,9950,9950,9950,9950,0
20231122,173200,32992910,9950,9950,9950,9950,0
20231122,173100,32992910,9950,9950,9950,9950,0
20231122,173000,32992910,9950,9950,9950,9950,0
20231122,172900,32992910,9950,9950,9950,9950,0
20231122,172800,32992910,9950,9950,9950,9950,0
20231122,172700,32992910,9950,9950,9950,9950,0
20231122,172600,32992910,9950,9950,9950,9950,0
20231122,172500,32992910,9950,9950,9950,9950,0
20231122,172400,32992910,9950,9950,9950,9950,0
20231122,172300,32992910,9950,9950,9950,9950,0
20231122,172200,32992910,9950,9950,9950,9950,0
20231122,172100,32992910,9950,9950,9950,9950,0
20231122,172000,32992910,9950,9950,9950,9950,0
20231122,171900,32992910,9950,9950,9950,9950,0
20231122,171800,32992910,9950,9950,9950,9950,0
20231122,171700,32992910,9950,9950,9950,9950,0
20231122,171600,32992910,9950,9950,9950,9950,0
20231122,171500,32992910,9950,9950,9950,9950,253
20231122,171400,32992910,9950,9950,9950,9950,0
20231122,171300,32992910,9950,9950,9950,9950,0
20231122,171200,32992910,9950,9950,9950,9950,0
20231122,171100,32992910,9950,9950,9950,9950,0
20231122,171000,32992910,9950,9950,9950,9950,0
20231122,170900,32992910,9950,9950,9950,9950,0
20231122,170800,32992910,9950,9950,9950,9950,0
20231122,170700,32992910,9950,9950,9950,9950,0
20231122,170600,32992910,9950,9950,9950,9950,0
20231122,170500,32992910,9950,9950,9950,9950,0
20231122,170400,32992910,9950,9950,9950,9950,0
20231122,170300,32992910,9950,9950,9950,9950,0
20231122,170200,32992910,9950,9950,9950,9950,0
20231122,170100,32992910,9950,9950,9950,9950,0
20231122,170000,32992910,9950,9950,9950,9950,0
20231122,165900,32992910,9950,9950,9950,9950,0
20231122,165800,32992910,9950,9950,9950,9950,0
20231122,165700,32992910,9950,9950,9950,9950,0
20231122,165600,32992910,9950,9950,9950,9950,0
20231122,165500,32992910,9950,9950,9950,9950,0
20231122,165400,32992910,9950,9950,9950,9950,0
20231122,165300,32992910,9950,9950,9950,9950,0
20231122,165200,32992910,9950,9950,9950,9950,0
20231122,165100,32992910,9950,9950,9950,9950,0
20231122,165000,32992910,9950,9950,9950,9950,0
20231122,164900,32992910,9950,9950,9950,9950,0
20231122,164800,32992910,9950,9950,9950,9950,0
20231122,164700,32992910,9950,9950,9950,9950,0
20231122,164600,32992910,9950,9950,9950,9950,0
20231122,164500,32992910,9950,9950,9950,9950,253
20231122,164400,32992910,9950,9950,9950,9950,0
20231122,164300,32992910,9950,9950,9950,9950,0
20231122,164200,32992910,9950,9950,9950,9950,0
20231122,164100,32992910,9950,9950,9950,9950,0
20231122,164000,32992910,9950,9950,9950,9950,0
20231122,163900,32992910,9950,9950,9950,9950,0
20231122,163800,32992910,9950,9950,9950,9950,0
20231122,163700,32992910,9950,9950,9950,9950,0
20231122,163600,32992910,9950,9950,9950,9950,0
20231122,163500,32992910,9950,9950,9950,9950,0
20231122,163400,32992910,9950,9950,9950,9950,0
20231122,163300,32992910,9950,9950,9950,9950,0
20231122,163200,32992910,9950,9950,9950,9950,0
20231122,163100,32992910,9950,9950,9950,9950,0
20231122,163000,32992910,9950,9950,9950,9950,0
20231122,162900,32992910,9950,9950,9950,9950,0
20231122,162800,32992910,9950,9950,9950,9950,0
20231122,162700,32992910,9950,9950,9950,9950,0
20231122,162600,32992910,9950,9950,9950,9950,0
20231122,162500,32992910,9950,9950,9950,9950,0
20231122,162400,32992910,9950,9950,9950,9950,0
20231122,162300,32992910,9950,9950,9950,9950,0
20231122,162200,32992910,9950,9950,9950,9950,0
20231122,162100,32992910,9950,9950,9950,9950,0
20231122,162000,32992910,9950,9950,9950,9950,0
20231122,161900,32992910,9950,9950,9950,9950,0
20231122,161800,32992910,9950,9950,9950,9950,0
20231122,161700,32992910,9950,9950,9950,9950,0
20231122,161600,32992910,9950,9950,9950,9950,0
20231122,161500,32992910,9950,9950,9950,9950,253
20231122,161400,32992910,9950,9950,9950,9950,0
20231122,161300,32992910,9950,9950,9950,9950,0
20231122,161200,32992910,9950,9950,9950,9950,0
20231122,161100,32992910,9950,9950,9950,9950,0
20231122,161000,32992910,9950,9950,9950,9950,0
20231122,160900,32992910,9950,9950,9950,9950,0
20231122,160800,32992910,9950,9950,9950,9950,0
20231122,160700,32992910,9950,9950,9950,9950,0
20231122,160600,32992910,9950,9950,9950,9950,0
20231122,160500,32992910,9950,9950,9950,9950,0
20231122,160400,32992910,9950,9950,9950,9950,0
20231122,160300,32992910,9950,9950,9950,9950,0
20231122,160200,32992910,9950,9950,9950,9950,0
20231122,160100,32992910,9950,9950,9950,9950,0
20231122,160000,32992910,9950,9950,9950,9950,0
20231122,155900,32992910,9950,9950,9950,9950,0
20231122,155800,32992910,9950,9950,9950,9950,0
20231122,155700,32992910,9950,9950,9950,9950,0
20231122,155600,32992910,9950,9950,9950,9950,0
20231122,155500,32992910,9950,9950,9950,9950,0
20231122,155400,32992910,9950,9950,9950,9950,0
20231122,155300,32992910,9950,9950,9950,9950,0
20231122,155200,32992910,9950,9950,9950,9950,0
20231122,155100,32992910,9950,9950,9950,9950,0
20231122,155000,32992910,9950,9950,9950,9950,0
20231122,154900,32992910,9950,9950,9950,9950,0
20231122,154800,32992910,9950,9950,9950,9950,0
20231122,154700,32992910,9950,9950,9950,9950,0
20231122,154600,32992910,9950,9950,9950,9950,0
20231122,154500,32992910,9950,9950,9950,9950,253
20231122,154400,32992910,9950,9950,9950,9950,0
20231122,154300,32992910,9950,9950,9950,9950,0
20231122,154200,32992910,9950,9950,9950,9950,0
20231122,154100,32992910,9950,9950,9950,9950,0
20231122,154000,32992910,9950,9950,9950,9950,0
20231122,153900,32992910,9950,9950,9950,9950,0
20231122,153800,32992910,9950,9950,9950,9950,0
20231122,153700,32992910,9950,9950,9950,9950,0
20231122,153600,32992910,9950,9950,9950,9950,0
20231122,153500,32992910,9950,9950,9950,9950,0
20231122,153400,32992910,9950,9950,9950,9950,0
20231122,153300,32992910,9950,9950,9950,9950,0
20231122,153200,32992910,9950,9950,9950,9950,0
20231122,153100,32992910,9950,9950,9950,9950,0
20231122,153000,32992910,9950,9950,9950,9950,253
20231122,152900,30475560,9920,9920,9920,9920,0
20231122,152800,30475560,9920,9920,9920,9920,0
20231122,152700,30475560,9920,9920,9920,9920,0
20231122,152600,30475560,9920,9920,9920,9920,0
20231122,152500,30475560,9920,9920,9920,9920,0
20231122,152400,30475560,9920,9920,9920,9920,0
20231122,152300,30475560,9920,9920,9920,9920,0
20231122,152200,30475560,9920,9920,9920,9920,0
20231122,152100,30475560,9920,9920,9920,9920,0
20231122,152000,30475560,9920,9920,9920,9920,0
20231122,151900,30475560,9920,9920,9920,9920,0
20231122,151800,30475560,9920,9920,9920,9920,6
20231122,151700,30416040,9920,9920,9920,9920,0
20231122,151600,30416040,9920,9920,9920,9920,2
20231122,151500,30396200,9920,9920,9920,9920,0
20231122,151400,30396200,9920,9920,9920,9920,0
20231122,151300,30396200,9920,9920,9920,9880,71
20231122,151200,29692680,9880,9880,9880,9880,50
20231122,151100,29198680,9880,9880,9880,9880,40
20231122,151000,28803480,9920,9920,9920,9920,0
20231122,150900,28803480,9920,9920,9920,9920,0
20231122,150800,28803480,9920,9920,9920,9920,0
20231122,150700,28803480,9920,9920,9920,9920,10
20231122,150600,28704280,9920,9920,9920,9920,0
20231122,150500,28704280,9920,9920,9920,9920,0
20231122,150400,28704280,9920,9920,9920,9920,0
20231122,150300,28704280,9920,9920,9920,9920,181
20231122,150200,26908760,9880,9880,9880,9880,0
20231122,150100,26908760,9880,9880,9880,9880,0
20231122,150000,26908760,9880,9880,9880,9880,0
20231122,145900,26908760,9880,9880,9880,9880,0
20231122,145800,26908760,9880,9880,9880,9880,0
20231122,145700,26908760,9880,9880,9880,9880,0
20231122,145600,26908760,9880,9880,9880,9880,0
20231122,145500,26908760,9880,9880,9880,9880,0
20231122,145400,26908760,9880,9880,9880,9880,0
20231122,145300,26908760,9880,9880,9880,9880,0
20231122,145200,26908760,9880,9880,9880,9880,0
20231122,145100,26908760,9880,9880,9880,9880,0
20231122,145000,26908760,9880,9880,9880,9880,0
20231122,144900,26908760,9880,9880,9880,9880,0
20231122,144800,26908760,9880,9880,9880,9880,10
20231122,144700,26809960,9880,9880,9880,9880,0
20231122,144600,26809960,9880,9880,9880,9880,0
20231122,144500,26809960,9880,9880,9880,9880,0
20231122,144400,26809960,9880,9880,9880,9880,1
20231122,144300,26800080,9920,9920,9920,9920,0
20231122,144200,26800080,9920,9920,9920,9920,0
20231122,144100,26800080,9920,9920,9920,9920,0
20231122,144000,26800080,9920,9920,9920,9920,0
20231122,143900,26800080,9920,9920,9920,9920,0
20231122,143800,26800080,9920,9920,9920,9920,0
20231122,143700,26800080,9920,9920,9920,9920,0
20231122,143600,26800080,9920,9920,9920,9920,0
20231122,143500,26800080,9920,9920,9920,9920,1
20231122,143400,26790160,9920,9890,9920,9880,623
20231122,143300,20631630,9920,9920,9920,9920,21
20231122,143200,20423310,9940,9940,9940,9940,0
20231122,143100,20423310,9940,9940,9940,9940,0
20231122,143000,20423310,9940,9940,9940,9940,0
20231122,142900,20423310,9940,9940,9940,9940,0
20231122,142800,20423310,9940,9940,9940,9940,0
20231122,142700,20423310,9940,9940,9940,9940,0
20231122,142600,20423310,9940,9940,9940,9940,0
20231122,142500,20423310,9940,9940,9940,9940,0
20231122,142400,20423310,9940,9940,9940,9940,0
20231122,142300,20423310,9940,9940,9940,9880,7
20231122,142200,20354000,9880,9880,9880,9880,0
20231122,142100,20354000,9880,9880,9880,9880,0
20231122,142000,20354000,9880,9880,9880,9880,0
20231122,141900,20354000,9880,9880,9880,9880,0
20231122,141800,20354000,9880,9880,9880,9880,0
20231122,141700,20354000,9880,9880,9880,9880,0
20231122,141600,20354000,9880,9880,9880,9880,0
20231122,141500,20354000,9880,9880,9880,9880,0
20231122,141400,20354000,9880,9880,9880,9880,0
20231122,141300,20354000,9880,9880,9880,9880,0
20231122,141200,20354000,9880,9880,9880,9880,0
20231122,141100,20354000,9880,9880,9880,9880,0
20231122,141000,20354000,9880,9880,9880,9880,0
20231122,140900,20354000,9880,9880,9880,9880,0
20231122,140800,20354000,9880,9880,9880,9880,0
20231122,140700,20354000,9880,9900,9900,9880,30
20231122,140600,20057560,9930,9930,9930,9930,167
20231122,140500,18399250,9940,9940,9940,9940,0
20231122,140400,18399250,9940,9940,9940,9940,0
20231122,140300,18399250,9940,9940,9940,9940,0
20231122,140200,18399250,9940,9940,9940,9940,1
20231122,140100,18389310,9940,9940,9940,9940,0
20231122,140000,18389310,9940,9940,9940,9940,0
20231122,135900,18389310,9940,9940,9940,9940,0
20231122,135800,18389310,9940,9940,9940,9940,0
20231122,135700,18389310,9940,9940,9940,9940,0
20231122,135600,18389310,9940,9940,9940,9940,0
20231122,135500,18389310,9940,9940,9940,9940,0
20231122,135400,18389310,9940,9940,9940,9940,0
20231122,135300,18389310,9940,9940,9940,9940,0
20231122,135200,18389310,9940,9940,9940,9940,0
20231122,135100,18389310,9940,9940,9940,9940,0
20231122,135000,18389310,9940,9940,9940,9940,0
20231122,134900,18389310,9940,9940,9940,9940,0
20231122,134800,18389310,9940,9940,9940,9940,0
20231122,134700,18389310,9940,9940,9940,9940,0
20231122,134600,18389310,9940,9940,9940,9940,5
20231122,134500,18339610,9890,9890,9890,9890,0
20231122,134400,18339610,9890,9890,9890,9890,0
20231122,134300,18339610,9890,9890,9890,9890,3
20231122,134200,18309940,9900,9900,9900,9900,1
20231122,134100,18300040,9890,9890,9890,9890,0
20231122,134000,18300040,9890,9890,9890,9890,0
20231122,133900,18300040,9890,9890,9890,9890,2
20231122,133800,18280260,9890,9890,9890,9890,63
20231122,133700,17657190,9900,9900,9900,9900,107
20231122,133600,16597890,9950,9950,9950,9950,0
20231122,133500,16597890,9950,9950,9950,9950,0
20231122,133400,16597890,9950,9950,9950,9950,0
20231122,133300,16597890,9950,9950,9950,9950,0
20231122,133200,16597890,9950,9950,9950,9950,0
20231122,133100,16597890,9950,9950,9950,9950,0
20231122,133000,16597890,9950,9950,9950,9950,0
20231122,132900,16597890,9950,9950,9950,9950,1
20231122,132800,16587940,9910,9910,9910,9910,1
20231122,132700,16578030,9950,9950,9950,9950,0
20231122,132600,16578030,9950,9950,9950,9950,0
20231122,132500,16578030,9950,9950,9950,9950,0
20231122,132400,16578030,9950,9950,9950,9950,0
20231122,132300,16578030,9950,9950,9950,9950,0
20231122,132200,16578030,9950,9950,9950,9950,0
20231122,132100,16578030,9950,9950,9950,9950,0
20231122,132000,16578030,9950,9950,9950,9950,0
20231122,131900,16578030,9950,9950,9950,9950,0
20231122,131800,16578030,9950,9950,9950,9950,0
20231122,131700,16578030,9950,9950,9950,9950,0
20231122,131600,16578030,9950,9950,9950,9950,0
20231122,131500,16578030,9950,9950,9950,9950,0
20231122,131400,16578030,9950,9950,9950,9950,0
20231122,131300,16578030,9950,9950,9950,9950,0
20231122,131200,16578030,9950,9950,9950,9950,0
20231122,131100,16578030,9950,9950,9950,9950,0
20231122,131000,16578030,9950,9950,9950,9950,0
20231122,130900,16578030,9950,9950,9950,9950,0
20231122,130800,16578030,9950,9950,9950,9950,0
20231122,130700,16578030,9950,9950,9950,9950,0
20231122,130600,16578030,9950,9950,9950,9950,0
20231122,130500,16578030,9950,9950,9950,9950,0
20231122,130400,16578030,9950,9950,9950,9950,0
20231122,130300,16578030,9950,9950,9950,9950,0
20231122,130200,16578030,9950,9950,9950,9950,0
20231122,130100,16578030,9950,9950,9950,9950,0
20231122,130000,16578030,9950,9950,9950,9950,0
20231122,125900,16578030,9950,9950,9950,9950,0
20231122,125800,16578030,9950,9950,9950,9950,0
20231122,125700,16578030,9950,9950,9950,9950,0
20231122,125600,16578030,9950,9950,9950,9950,0
20231122,125500,16578030,9950,9950,9950,9950,0
20231122,125400,16578030,9950,9950,9950,9950,0
20231122,125300,16578030,9950,9950,9950,9950,1
20231122,125200,16568080,9880,9910,9910,9880,100
20231122,125100,15578850,9920,9920,9920,9920,0
20231122,125000,15578850,9920,9920,9920,9920,0
20231122,124900,15578850,9920,9920,9920,9920,1
20231122,124800,15568930,9920,9920,9920,9920,0
20231122,124700,15568930,9920,9920,9920,9920,0
20231122,124600,15568930,9920,9920,9920,9920,12
20231122,124500,15449890,9920,9920,9920,9920,0
20231122,124400,15449890,9920,9920,9920,9920,0
20231122,124300,15449890,9920,9920,9920,9920,0
20231122,124200,15449890,9920,9920,9920,9920,32
20231122,124100,15132450,9920,9920,9920,9920,0
20231122,124000,15132450,9920,9920,9920,9920,0
20231122,123900,15132450,9920,9920,9920,9920,0
20231122,123800,15132450,9920,9920,9920,9920,0
20231122,123700,15132450,9920,9920,9920,9920,1
20231122,123600,15122530,9920,9920,9920,9920,11
20231122,123500,15013410,9920,9920,9920,9920,0
20231122,123400,15013410,9920,9920,9920,9920,0
20231122,123300,15013410,9920,9930,9930,9920,8
20231122,123200,14934000,9920,9920,9920,9920,0
20231122,123100,14934000,9920,9920,9920,9920,0
20231122,123000,14934000,9920,9920,9920,9920,0
20231122,122900,14934000,9920,9920,9920,9920,0
20231122,122800,14934000,9920,9920,9920,9920,0
20231122,122700,14934000,9920,9920,9920,9920,0
20231122,122600,14934000,9920,9920,9920,9920,0
20231122,122500,14934000,9920,9920,9920,9920,0
20231122,122400,14934000,9920,9920,9920,9920,0
20231122,122300,14934000,9920,9920,9920,9920,0
20231122,122200,14934000,9920,9920,9920,9920,0
20231122,122100,14934000,9920,9920,9920,9920,0
20231122,122000,14934000,9920,9970,9970,9920,107
20231122,121900,13868560,9970,9970,9970,9970,0
20231122,121800,13868560,9970,9970,9970,9970,0
20231122,121700,13868560,9970,9970,9970,9970,0
20231122,121600,13868560,9970,9970,9970,9970,0
20231122,121500,13868560,9970,9970,9970,9970,0
20231122,121400,13868560,9970,9970,9970,9970,0
20231122,121300,13868560,9970,9970,9970,9970,0
20231122,121200,13868560,9970,9970,9970,9970,0
20231122,121100,13868560,9970,9970,9970,9970,0
20231122,121000,13868560,9970,9970,9970,9970,0
20231122,120900,13868560,9970,9970,9970,9970,0
20231122,120800,13868560,9970,9970,9970,9970,0
20231122,120700,13868560,9970,9970,9970,9970,5
20231122,120600,13818710,9970,9970,9970,9970,0
20231122,120500,13818710,9970,9970,9970,9970,0
20231122,120400,13818710,9970,9970,9970,9970,1
20231122,120300,13808740,9900,9900,9900,9900,0
20231122,120200,13808740,9900,9900,9900,9900,0
20231122,120100,13808740,9900,9900,9900,9900,0
20231122,120000,13808740,9900,9900,9900,9900,0
20231122,115900,13808740,9900,9900,9900,9900,0
20231122,115800,13808740,9900,9910,9910,9900,40
20231122,115700,13412560,9970,9970,9970,9970,5
20231122,115600,13362710,9970,9970,9970,9970,10
20231122,115500,13263010,9910,9910,9910,9910,0
20231122,115400,13263010,9910,9910,9910,9910,0
20231122,115300,13263010,9910,9910,9910,9910,0
20231122,115200,13263010,9910,9910,9910,9910,0
20231122,115100,13263010,9910,9910,9910,9910,0
20231122,115000,13263010,9910,9910,9910,9910,0
20231122,114900,13263010,9910,9910,9910,9910,0
20231122,114800,13263010,9910,9910,9910,9910,0
20231122,114700,13263010,9910,9920,9920,9910,30
20231122,114600,12965440,9970,9970,9970,9970,48
20231122,114500,12486880,9970,9970,9970,9970,20
20231122,114400,12287480,9970,9970,9970,9970,0
20231122,114300,12287480,9970,9970,9970,9970,0
20231122,114200,12287480,9970,9970,9970,9970,0
20231122,114100,12287480,9970,9970,9970,9970,0
20231122,114000,12287480,9970,9970,9970,9970,0
20231122,113900,12287480,9970,9970,9970,9970,0
20231122,113800,12287480,9970,9970,9970,9970,0
20231122,113700,12287480,9970,9970,9970,9970,0
20231122,113600,12287480,9970,9970,9970,9970,0
20231122,113500,12287480,9970,9970,9970,9970,0
20231122,113400,12287480,9970,9970,9970,9970,0
20231122,113300,12287480,9970,9970,9970,9970,0
20231122,113200,12287480,9970,9970,9970,9970,0
20231122,113100,12287480,9970,9970,9970,9970,0
20231122,113000,12287480,9970,9970,9970,9970,0
20231122,112900,12287480,9970,9970,9970,9970,0
20231122,112800,12287480,9970,9970,9970,9970,0
20231122,112700,12287480,9970,9970,9970,9970,0
20231122,112600,12287480,9970,9970,9970,9970,0
20231122,112500,12287480,9970,9970,9970,9970,0
20231122,112400,12287480,9970,9970,9970,9970,0
20231122,112300,12287480,9970,9970,9970,9970,0
20231122,112200,12287480,9970,9970,9970,9970,0
20231122,112100,12287480,9970,9970,9970,9970,0
20231122,112000,12287480,9970,9970,9970,9970,0
20231122,111900,12287480,9970,9970,9970,9970,4
20231122,111800,12247600,9970,9970,9970,9970,0
20231122,111700,12247600,9970,9970,9970,9970,0
20231122,111600,12247600,9970,9970,9970,9970,0
20231122,111500,12247600,9970,9970,9970,9970,0
20231122,111400,12247600,9970,9970,9970,9970,0
20231122,111300,12247600,9970,9970,9970,9970,0
20231122,111200,12247600,9970,9970,9970,9970,0
20231122,111100,12247600,9970,9970,9970,9970,0
20231122,111000,12247600,9970,9970,9970,9970,0
20231122,110900,12247600,9970,9970,9970,9970,1
20231122,110800,12237630,9900,9900,9900,9900,0
20231122,110700,12237630,9900,9900,9900,9900,0
20231122,110600,12237630,9900,9900,9900,9900,170
20231122,110500,10554630,9970,9970,9970,9970,0
20231122,110400,10554630,9970,9970,9970,9970,15
20231122,110300,10405080,9970,9970,9970,9970,0
20231122,110200,10405080,9970,9970,9970,9970,0
20231122,110100,10405080,9970,9970,9970,9970,0
20231122,110000,10405080,9970,9970,9970,9970,0
20231122,105900,10405080,9970,9970,9970,9970,0
20231122,105800,10405080,9970,9970,9970,9970,0
20231122,105700,10405080,9970,9970,9970,9970,0
20231122,105600,10405080,9970,9970,9970,9970,0
20231122,105500,10405080,9970,9970,9970,9970,0
20231122,105400,10405080,9970,9970,9970,9970,0
20231122,105300,10405080,9970,9970,9970,9970,0
20231122,105200,10405080,9970,9970,9970,9970,1
20231122,105100,10395110,9900,9900,9900,9900,0
20231122,105000,10395110,9900,9900,9900,9900,0
20231122,104900,10395110,9900,9900,9900,9900,0
20231122,104800,10395110,9900,9920,9920,9900,222
20231122,104700,8194610,9930,9940,9940,9930,55
20231122,104600,7648450,9970,9970,9970,9970,0
20231122,104500,7648450,9970,9970,9970,9970,0
20231122,104400,7648450,9970,9970,9970,9970,0
20231122,104300,7648450,9970,9970,9970,9970,0
20231122,104200,7648450,9970,9970,9970,9970,0
20231122,104100,7648450,9970,9970,9970,9970,0
20231122,104000,7648450,9970,9970,9970,9970,0
20231122,103900,7648450,9970,9970,9970,9970,0
20231122,103800,7648450,9970,9970,9970,9970,0
20231122,103700,7648450,9970,9970,9970,9970,0
20231122,103600,7648450,9970,9970,9970,9970,0
20231122,103500,7648450,9970,9970,9970,9970,0
20231122,103400,7648450,9970,9970,9970,9970,9
20231122,103300,7558720,9970,9970,9970,9970,0
20231122,103200,7558720,9970,9970,9970,9970,0
20231122,103100,7558720,9970,9970,9970,9970,0
20231122,103000,7558720,9970,9970,9970,9970,0
20231122,102900,7558720,9970,9970,9970,9970,0
20231122,102800,7558720,9970,9970,9970,9970,0
20231122,102700,7558720,9970,9970,9970,9970,0
20231122,102600,7558720,9970,9970,9970,9970,0
20231122,102500,7558720,9970,9970,9970,9970,1
20231122,102400,7548750,9960,9960,9960,9960,0
20231122,102300,7548750,9960,9960,9960,9960,0
20231122,102200,7548750,9960,9960,9960,9960,0
20231122,102100,7548750,9960,9960,9960,9960,0
20231122,102000,7548750,9960,9960,9960,9960,0
20231122,101900,7548750,9960,9960,9960,9960,0
20231122,101800,7548750,9960,9960,9960,9960,10
20231122,101700,7449150,9960,9960,9960,9960,0
20231122,101600,7449150,9960,9960,9960,9960,0
20231122,101500,7449150,9960,9960,9960,9960,1
20231122,101400,7439190,9920,9920,9920,9920,0
20231122,101300,7439190,9920,9920,9920,9920,0
20231122,101200,7439190,9920,9920,9920,9920,0
20231122,101100,7439190,9920,9920,9920,9920,0
20231122,101000,7439190,9920,9920,9920,9920,0
20231122,100900,7439190,9920,9920,9920,9920,0
20231122,100800,7439190,9920,9920,9920,9920,0
20231122,100700,7439190,9920,9920,9920,9920,3
20231122,100600,7409430,9920,9920,9920,9920,0
20231122,100500,7409430,9920,9920,9920,9920,0
20231122,100400,7409430,9920,9920,9920,9920,20
20231122,100300,7211030,9920,9950,9950,9920,114
20231122,100200,6079210,9970,9960,9970,9960,11
20231122,100100,5969640,9960,9960,9960,9960,0
20231122,100000,5969640,9960,9960,9960,9960,0
20231122,095900,5969640,9960,9960,9960,9960,1
20231122,095800,5959680,9970,9970,9970,9970,1
20231122,095700,5949710,9950,9950,9950,9950,0
20231122,095600,5949710,9950,9950,9950,9950,1
20231122,095500,5939760,9990,9990,9990,9990,0
20231122,095400,5939760,9990,9990,9990,9990,0
20231122,095300,5939760,9990,9990,9990,9990,0
20231122,095200,5939760,9990,9990,9990,9990,0
20231122,095100,5939760,9990,9990,9990,9990,0
20231122,095000,5939760,9990,9990,9990,9990,35
20231122,094900,5590110,9990,9990,9990,9990,0
20231122,094800,5590110,9990,9980,9990,9980,2
20231122,094700,5570140,9990,9990,9990,9990,0
20231122,094600,5570140,9990,9990,9990,9990,0
20231122,094500,5570140,9990,9990,9990,9990,0
20231122,094400,5570140,9990,9990,9990,9930,3
20231122,094300,5540230,9930,9930,9930,9930,110
20231122,094200,4447930,10000,10000,10000,10000,0
20231122,094100,4447930,10000,10000,10000,10000,0
20231122,094000,4447930,10000,10000,10000,10000,0
20231122,093900,4447930,10000,10000,10000,10000,0
20231122,093800,4447930,10000,10000,10000,10000,0
20231122,093700,4447930,10000,9970,10000,9970,70
20231122,093600,3749910,9970,9970,9970,9970,1
20231122,093500,3739940,9900,9900,9900,9900,0
20231122,093400,3739940,9900,9900,9900,9900,0
20231122,093300,3739940,9900,9900,9900,9900,0
20231122,093200,3739940,9900,9900,9900,9900,0
20231122,093100,3739940,9900,9900,9900,9900,14
20231122,093000,3601340,9970,9970,9970,9970,0
20231122,092900,3601340,9970,9970,9970,9970,0
20231122,092800,3601340,9970,9970,9970,9970,0
20231122,092700,3601340,9970,9970,9970,9970,0
20231122,092600,3601340,9970,9970,9970,9970,0
20231122,092500,3601340,9970,9970,9970,9970,9
20231122,092400,3511610,9970,9970,9970,9970,0
20231122,092300,3511610,9970,9970,9970,9970,0
20231122,092200,3511610,9970,9970,9970,9970,1
20231122,092100,3501640,9920,9920,9920,9920,0
20231122,092000,3501640,9920,9920,9920,9920,0
20231122,091900,3501640,9920,9920,9920,9920,199
20231122,091800,1527560,9910,9910,9910,9910,0
20231122,091700,1527560,9910,9910,9910,9910,1
20231122,091600,1517650,9920,9920,9920,9920,0
20231122,091500,1517650,9920,9920,9920,9920,0
20231122,091400,1517650,9920,9920,9920,9920,1
20231122,091300,1507730,9920,9920,9920,9920,0
20231122,091200,1507730,9920,9920,9920,9920,0
20231122,091100,1507730,9920,9920,9920,9920,6
20231122,091000,1448210,9920,9920,9920,9920,0
20231122,090900,1448210,9920,9920,9920,9920,0
20231122,090800,1448210,9920,9920,9920,9920,0
20231122,090700,1448210,9920,9920,9920,9920,0
20231122,090600,1448210,9920,9920,9920,9920,0
20231122,090500,1448210,9920,9920,9920,9920,15
20231122,090400,1299410,9900,9910,9920,9900,11
20231122,090300,1190450,9920,9920,9920,9920,14
20231122,090200,1051570,9900,9920,9920,9900,98
20231122,090100,79970,9970,9970,9970,9970,0
20231122,090000,79970,9970,10000,10000,9970,8