KissMeData/246710/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,202800,206109410,8860,8860,8860,8860,481
20231121,202700,206109410,8860,8860,8860,8860,0
20231121,202600,206109410,8860,8860,8860,8860,0
20231121,202500,206109410,8860,8860,8860,8860,0
20231121,202400,206109410,8860,8860,8860,8860,0
20231121,202300,206109410,8860,8860,8860,8860,0
20231121,202200,206109410,8860,8860,8860,8860,0
20231121,202100,206109410,8860,8860,8860,8860,0
20231121,202000,206109410,8860,8860,8860,8860,0
20231121,201900,206109410,8860,8860,8860,8860,0
20231121,201800,206109410,8860,8860,8860,8860,0
20231121,201700,206109410,8860,8860,8860,8860,0
20231121,201600,206109410,8860,8860,8860,8860,0
20231121,201500,206109410,8860,8860,8860,8860,0
20231121,201400,206109410,8860,8860,8860,8860,0
20231121,201300,206109410,8860,8860,8860,8860,0
20231121,201200,206109410,8860,8860,8860,8860,0
20231121,201100,206109410,8860,8860,8860,8860,0
20231121,201000,206109410,8860,8860,8860,8860,0
20231121,200900,206109410,8860,8860,8860,8860,0
20231121,200800,206109410,8860,8860,8860,8860,0
20231121,200700,206109410,8860,8860,8860,8860,0
20231121,200600,206109410,8860,8860,8860,8860,0
20231121,200500,206109410,8860,8860,8860,8860,0
20231121,200400,206109410,8860,8860,8860,8860,0
20231121,200300,206109410,8860,8860,8860,8860,0
20231121,200200,206109410,8860,8860,8860,8860,0
20231121,200100,206109410,8860,8860,8860,8860,0
20231121,200000,206109410,8860,8860,8860,8860,0
20231121,195900,206109410,8860,8860,8860,8860,0
20231121,195800,206109410,8860,8860,8860,8860,481
20231121,195700,206109410,8860,8860,8860,8860,0
20231121,195600,206109410,8860,8860,8860,8860,0
20231121,195500,206109410,8860,8860,8860,8860,0
20231121,195400,206109410,8860,8860,8860,8860,0
20231121,195300,206109410,8860,8860,8860,8860,0
20231121,195200,206109410,8860,8860,8860,8860,0
20231121,195100,206109410,8860,8860,8860,8860,0
20231121,195000,206109410,8860,8860,8860,8860,0
20231121,194900,206109410,8860,8860,8860,8860,0
20231121,194800,206109410,8860,8860,8860,8860,0
20231121,194700,206109410,8860,8860,8860,8860,0
20231121,194600,206109410,8860,8860,8860,8860,0
20231121,194500,206109410,8860,8860,8860,8860,0
20231121,194400,206109410,8860,8860,8860,8860,0
20231121,194300,206109410,8860,8860,8860,8860,0
20231121,194200,206109410,8860,8860,8860,8860,0
20231121,194100,206109410,8860,8860,8860,8860,0
20231121,194000,206109410,8860,8860,8860,8860,0
20231121,193900,206109410,8860,8860,8860,8860,0
20231121,193800,206109410,8860,8860,8860,8860,0
20231121,193700,206109410,8860,8860,8860,8860,0
20231121,193600,206109410,8860,8860,8860,8860,0
20231121,193500,206109410,8860,8860,8860,8860,0
20231121,193400,206109410,8860,8860,8860,8860,0
20231121,193300,206109410,8860,8860,8860,8860,0
20231121,193200,206109410,8860,8860,8860,8860,0
20231121,193100,206109410,8860,8860,8860,8860,0
20231121,193000,206109410,8860,8860,8860,8860,0
20231121,192900,206109410,8860,8860,8860,8860,0
20231121,192800,206109410,8860,8860,8860,8860,481
20231121,192700,206109410,8860,8860,8860,8860,0
20231121,192600,206109410,8860,8860,8860,8860,0
20231121,192500,206109410,8860,8860,8860,8860,0
20231121,192400,206109410,8860,8860,8860,8860,0
20231121,192300,206109410,8860,8860,8860,8860,0
20231121,192200,206109410,8860,8860,8860,8860,0
20231121,192100,206109410,8860,8860,8860,8860,0
20231121,192000,206109410,8860,8860,8860,8860,0
20231121,191900,206109410,8860,8860,8860,8860,0
20231121,191800,206109410,8860,8860,8860,8860,0
20231121,191700,206109410,8860,8860,8860,8860,0
20231121,191600,206109410,8860,8860,8860,8860,0
20231121,191500,206109410,8860,8860,8860,8860,0
20231121,191400,206109410,8860,8860,8860,8860,0
20231121,191300,206109410,8860,8860,8860,8860,0
20231121,191200,206109410,8860,8860,8860,8860,0
20231121,191100,206109410,8860,8860,8860,8860,0
20231121,191000,206109410,8860,8860,8860,8860,0
20231121,190900,206109410,8860,8860,8860,8860,0
20231121,190800,206109410,8860,8860,8860,8860,0
20231121,190700,206109410,8860,8860,8860,8860,0
20231121,190600,206109410,8860,8860,8860,8860,0
20231121,190500,206109410,8860,8860,8860,8860,0
20231121,190400,206109410,8860,8860,8860,8860,0
20231121,190300,206109410,8860,8860,8860,8860,0
20231121,190200,206109410,8860,8860,8860,8860,0
20231121,190100,206109410,8860,8860,8860,8860,0
20231121,190000,206109410,8860,8860,8860,8860,0
20231121,185900,206109410,8860,8860,8860,8860,0
20231121,185800,206109410,8860,8860,8860,8860,481
20231121,185700,206109410,8860,8860,8860,8860,0
20231121,185600,206109410,8860,8860,8860,8860,0
20231121,185500,206109410,8860,8860,8860,8860,0
20231121,185400,206109410,8860,8860,8860,8860,0
20231121,185300,206109410,8860,8860,8860,8860,0
20231121,185200,206109410,8860,8860,8860,8860,0
20231121,185100,206109410,8860,8860,8860,8860,0
20231121,185000,206109410,8860,8860,8860,8860,0
20231121,184900,206109410,8860,8860,8860,8860,0
20231121,184800,206109410,8860,8860,8860,8860,0
20231121,184700,206109410,8860,8860,8860,8860,0
20231121,184600,206109410,8860,8860,8860,8860,0
20231121,184500,206109410,8860,8860,8860,8860,0
20231121,184400,206109410,8860,8860,8860,8860,0
20231121,184300,206109410,8860,8860,8860,8860,0
20231121,184200,206109410,8860,8860,8860,8860,0
20231121,184100,206109410,8860,8860,8860,8860,0
20231121,184000,206109410,8860,8860,8860,8860,0
20231121,183900,206109410,8860,8860,8860,8860,0
20231121,183800,206109410,8860,8860,8860,8860,0
20231121,183700,206109410,8860,8860,8860,8860,0
20231121,183600,206109410,8860,8860,8860,8860,0
20231121,183500,206109410,8860,8860,8860,8860,0
20231121,183400,206109410,8860,8860,8860,8860,0
20231121,183300,206109410,8860,8860,8860,8860,0
20231121,183200,206109410,8860,8860,8860,8860,0
20231121,183100,206109410,8860,8860,8860,8860,0
20231121,183000,206109410,8860,8860,8860,8860,0
20231121,182900,206109410,8860,8860,8860,8860,0
20231121,182800,206109410,8860,8860,8860,8860,481
20231121,182700,206109410,8860,8860,8860,8860,0
20231121,182600,206109410,8860,8860,8860,8860,0
20231121,182500,206109410,8860,8860,8860,8860,0
20231121,182400,206109410,8860,8860,8860,8860,0
20231121,182300,206109410,8860,8860,8860,8860,0
20231121,182200,206109410,8860,8860,8860,8860,0
20231121,182100,206109410,8860,8860,8860,8860,0
20231121,182000,206109410,8860,8860,8860,8860,0
20231121,181900,206109410,8860,8860,8860,8860,0
20231121,181800,206109410,8860,8860,8860,8860,0
20231121,181700,206109410,8860,8860,8860,8860,0
20231121,181600,206109410,8860,8860,8860,8860,0
20231121,181500,206109410,8860,8860,8860,8860,0
20231121,181400,206109410,8860,8860,8860,8860,0
20231121,181300,206109410,8860,8860,8860,8860,0
20231121,181200,206109410,8860,8860,8860,8860,0
20231121,181100,206109410,8860,8860,8860,8860,0
20231121,181000,206109410,8860,8860,8860,8860,0
20231121,180900,206109410,8860,8860,8860,8860,0
20231121,180800,206109410,8860,8860,8860,8860,0
20231121,180700,206109410,8860,8860,8860,8860,0
20231121,180600,206109410,8860,8860,8860,8860,0
20231121,180500,206109410,8860,8860,8860,8860,0
20231121,180400,206109410,8860,8860,8860,8860,0
20231121,180300,206109410,8860,8860,8860,8860,0
20231121,180200,206109410,8860,8860,8860,8860,0
20231121,180100,206109410,8860,8860,8860,8860,0
20231121,180000,206109410,8860,8860,8860,8860,0
20231121,175900,206109410,8860,8860,8860,8860,0
20231121,175800,206109410,8860,8860,8860,8860,481
20231121,175700,206109410,8860,8860,8860,8860,0
20231121,175600,206109410,8860,8860,8860,8860,0
20231121,175500,206109410,8860,8860,8860,8860,0
20231121,175400,206109410,8860,8860,8860,8860,0
20231121,175300,206109410,8860,8860,8860,8860,0
20231121,175200,206109410,8860,8860,8860,8860,0
20231121,175100,206109410,8860,8860,8860,8860,0
20231121,175000,206109410,8860,8860,8860,8860,0
20231121,174900,206109410,8860,8860,8860,8860,0
20231121,174800,206109410,8860,8860,8860,8860,0
20231121,174700,206109410,8860,8860,8860,8860,0
20231121,174600,206109410,8860,8860,8860,8860,0
20231121,174500,206109410,8860,8860,8860,8860,0
20231121,174400,206109410,8860,8860,8860,8860,0
20231121,174300,206109410,8860,8860,8860,8860,0
20231121,174200,206109410,8860,8860,8860,8860,0
20231121,174100,206109410,8860,8860,8860,8860,0
20231121,174000,206109410,8860,8860,8860,8860,0
20231121,173900,206109410,8860,8860,8860,8860,0
20231121,173800,206109410,8860,8860,8860,8860,0
20231121,173700,206109410,8860,8860,8860,8860,0
20231121,173600,206109410,8860,8860,8860,8860,0
20231121,173500,206109410,8860,8860,8860,8860,0
20231121,173400,206109410,8860,8860,8860,8860,0
20231121,173300,206109410,8860,8860,8860,8860,0
20231121,173200,206109410,8860,8860,8860,8860,0
20231121,173100,206109410,8860,8860,8860,8860,0
20231121,173000,206109410,8860,8860,8860,8860,0
20231121,172900,206109410,8860,8860,8860,8860,0
20231121,172800,206109410,8860,8860,8860,8860,481
20231121,172700,206109410,8860,8860,8860,8860,0
20231121,172600,206109410,8860,8860,8860,8860,0
20231121,172500,206109410,8860,8860,8860,8860,0
20231121,172400,206109410,8860,8860,8860,8860,0
20231121,172300,206109410,8860,8860,8860,8860,0
20231121,172200,206109410,8860,8860,8860,8860,0
20231121,172100,206109410,8860,8860,8860,8860,0
20231121,172000,206109410,8860,8860,8860,8860,0
20231121,171900,206109410,8860,8860,8860,8860,0
20231121,171800,206109410,8860,8860,8860,8860,0
20231121,171700,206109410,8860,8860,8860,8860,0
20231121,171600,206109410,8860,8860,8860,8860,0
20231121,171500,206109410,8860,8860,8860,8860,0
20231121,171400,206109410,8860,8860,8860,8860,0
20231121,171300,206109410,8860,8860,8860,8860,0
20231121,171200,206109410,8860,8860,8860,8860,0
20231121,171100,206109410,8860,8860,8860,8860,0
20231121,171000,206109410,8860,8860,8860,8860,0
20231121,170900,206109410,8860,8860,8860,8860,0
20231121,170800,206109410,8860,8860,8860,8860,0
20231121,170700,206109410,8860,8860,8860,8860,0
20231121,170600,206109410,8860,8860,8860,8860,0
20231121,170500,206109410,8860,8860,8860,8860,0
20231121,170400,206109410,8860,8860,8860,8860,0
20231121,170300,206109410,8860,8860,8860,8860,0
20231121,170200,206109410,8860,8860,8860,8860,0
20231121,170100,206109410,8860,8860,8860,8860,0
20231121,170000,206109410,8860,8860,8860,8860,0
20231121,165900,206109410,8860,8860,8860,8860,0
20231121,165800,206109410,8860,8860,8860,8860,481
20231121,165700,206109410,8860,8860,8860,8860,0
20231121,165600,206109410,8860,8860,8860,8860,0
20231121,165500,206109410,8860,8860,8860,8860,0
20231121,165400,206109410,8860,8860,8860,8860,0
20231121,165300,206109410,8860,8860,8860,8860,0
20231121,165200,206109410,8860,8860,8860,8860,0
20231121,165100,206109410,8860,8860,8860,8860,0
20231121,165000,206109410,8860,8860,8860,8860,0
20231121,164900,206109410,8860,8860,8860,8860,0
20231121,164800,206109410,8860,8860,8860,8860,0
20231121,164700,206109410,8860,8860,8860,8860,0
20231121,164600,206109410,8860,8860,8860,8860,0
20231121,164500,206109410,8860,8860,8860,8860,0
20231121,164400,206109410,8860,8860,8860,8860,0
20231121,164300,206109410,8860,8860,8860,8860,0
20231121,164200,206109410,8860,8860,8860,8860,0
20231121,164100,206109410,8860,8860,8860,8860,0
20231121,164000,206109410,8860,8860,8860,8860,0
20231121,163900,206109410,8860,8860,8860,8860,0
20231121,163800,206109410,8860,8860,8860,8860,0
20231121,163700,206109410,8860,8860,8860,8860,0
20231121,163600,206109410,8860,8860,8860,8860,0
20231121,163500,206109410,8860,8860,8860,8860,0
20231121,163400,206109410,8860,8860,8860,8860,0
20231121,163300,206109410,8860,8860,8860,8860,0
20231121,163200,206109410,8860,8860,8860,8860,0
20231121,163100,206109410,8860,8860,8860,8860,0
20231121,163000,206109410,8860,8860,8860,8860,0
20231121,162900,206109410,8860,8860,8860,8860,0
20231121,162800,206109410,8860,8860,8860,8860,481
20231121,162700,206109410,8860,8860,8860,8860,0
20231121,162600,206109410,8860,8860,8860,8860,0
20231121,162500,206109410,8860,8860,8860,8860,0
20231121,162400,206109410,8860,8860,8860,8860,0
20231121,162300,206109410,8860,8860,8860,8860,0
20231121,162200,206109410,8860,8860,8860,8860,0
20231121,162100,206109410,8860,8860,8860,8860,0
20231121,162000,206109410,8860,8860,8860,8860,0
20231121,161900,206109410,8860,8860,8860,8860,0
20231121,161800,206109410,8860,8860,8860,8860,0
20231121,161700,206109410,8860,8860,8860,8860,0
20231121,161600,206109410,8860,8860,8860,8860,0
20231121,161500,206109410,8860,8860,8860,8860,0
20231121,161400,206109410,8860,8860,8860,8860,0
20231121,161300,206109410,8860,8860,8860,8860,0
20231121,161200,206109410,8860,8860,8860,8860,0
20231121,161100,206109410,8860,8860,8860,8860,0
20231121,161000,206109410,8860,8860,8860,8860,0
20231121,160900,206109410,8860,8860,8860,8860,0
20231121,160800,206109410,8860,8860,8860,8860,0
20231121,160700,206109410,8860,8860,8860,8860,0
20231121,160600,206109410,8860,8860,8860,8860,0
20231121,160500,206109410,8860,8860,8860,8860,0
20231121,160400,206109410,8860,8860,8860,8860,0
20231121,160300,206109410,8860,8860,8860,8860,0
20231121,160200,206109410,8860,8860,8860,8860,0
20231121,160100,206109410,8860,8860,8860,8860,0
20231121,160000,206109410,8860,8860,8860,8860,0
20231121,155900,206109410,8860,8860,8860,8860,0
20231121,155800,206109410,8860,8860,8860,8860,481
20231121,155700,206109410,8860,8860,8860,8860,0
20231121,155600,206109410,8860,8860,8860,8860,0
20231121,155500,206109410,8860,8860,8860,8860,0
20231121,155400,206109410,8860,8860,8860,8860,0
20231121,155300,206109410,8860,8860,8860,8860,0
20231121,155200,206109410,8860,8860,8860,8860,0
20231121,155100,206109410,8860,8860,8860,8860,0
20231121,155000,206109410,8860,8860,8860,8860,0
20231121,154900,206109410,8860,8860,8860,8860,0
20231121,154800,206109410,8860,8860,8860,8860,0
20231121,154700,206109410,8860,8860,8860,8860,0
20231121,154600,206109410,8860,8860,8860,8860,0
20231121,154500,206109410,8860,8860,8860,8860,0
20231121,154400,206109410,8860,8860,8860,8860,0
20231121,154300,206109410,8860,8860,8860,8860,0
20231121,154200,206109410,8860,8860,8860,8860,0
20231121,154100,206109410,8860,8860,8860,8860,0
20231121,154000,206109410,8860,8860,8860,8860,0
20231121,153900,206109410,8860,8860,8860,8860,0
20231121,153800,206109410,8860,8860,8860,8860,0
20231121,153700,206109410,8860,8860,8860,8860,0
20231121,153600,206109410,8860,8860,8860,8860,0
20231121,153500,206109410,8860,8860,8860,8860,0
20231121,153400,206109410,8860,8860,8860,8860,0
20231121,153300,206109410,8860,8860,8860,8860,0
20231121,153200,206109410,8860,8860,8860,8860,0
20231121,153100,206109410,8860,8860,8860,8860,0
20231121,153000,206109410,8860,8860,8860,8860,481
20231121,152900,201847750,8940,8940,8940,8940,0
20231121,152800,201847750,8940,8940,8940,8940,0
20231121,152700,201847750,8940,8940,8940,8940,0
20231121,152600,201847750,8940,8940,8940,8940,0
20231121,152500,201847750,8940,8940,8940,8940,0
20231121,152400,201847750,8940,8940,8940,8940,0
20231121,152300,201847750,8940,8940,8940,8940,0
20231121,152200,201847750,8940,8940,8940,8940,0
20231121,152100,201847750,8940,8940,8940,8940,0
20231121,152000,201847750,8940,8940,8940,8940,0
20231121,151900,201847750,8940,8940,8940,8940,1
20231121,151800,201838810,8940,8940,8940,8930,5
20231121,151700,201794120,8940,8940,8940,8940,0
20231121,151600,201794120,8940,8940,8940,8940,1
20231121,151500,201785180,8920,8890,8930,8870,350
20231121,151400,198678440,8900,8900,8900,8900,2
20231121,151300,198660640,8900,8900,8900,8900,1
20231121,151200,198651740,8930,8930,8930,8930,0
20231121,151100,198651740,8930,8930,8930,8930,0
20231121,151000,198651740,8930,8930,8930,8930,0
20231121,150900,198651740,8930,8930,8930,8930,1
20231121,150800,198642810,8940,8940,8940,8940,2
20231121,150700,198624930,8930,8930,8930,8930,0
20231121,150600,198624930,8930,8930,8930,8930,0
20231121,150500,198624930,8930,8930,8930,8930,10
20231121,150400,198535630,8940,8940,8940,8940,0
20231121,150300,198535630,8940,8940,8940,8940,2
20231121,150200,198517750,8940,8940,8940,8940,1
20231121,150100,198508810,8950,8950,8950,8950,0
20231121,150000,198508810,8950,8950,8950,8950,0
20231121,145900,198508810,8950,8950,8950,8950,25
20231121,145800,198285060,8950,8950,8950,8950,2
20231121,145700,198267160,8950,8950,8950,8950,20
20231121,145600,198088160,8950,8950,8950,8950,0
20231121,145500,198088160,8950,8920,8950,8920,22
20231121,145400,197891410,8920,8920,8920,8920,0
20231121,145300,197891410,8920,8900,8920,8900,279
20231121,145200,195406750,8900,8900,8900,8900,166
20231121,145100,193929350,8900,8900,8900,8900,60
20231121,145000,193395350,8920,8920,8920,8920,25
20231121,144900,193172350,8950,8950,8950,8950,0
20231121,144800,193172350,8950,8950,8950,8950,2
20231121,144700,193154450,8950,8950,8950,8950,0
20231121,144600,193154450,8950,8950,8950,8950,22
20231121,144500,192957550,8880,8880,8880,8880,0
20231121,144400,192957550,8880,8950,8950,8880,760
20231121,144300,186201540,8950,8950,8950,8950,0
20231121,144200,186201540,8950,8950,8950,8950,0
20231121,144100,186201540,8950,8940,8950,8940,28
20231121,144000,185951060,8940,8940,8940,8940,1
20231121,143900,185942120,8940,8940,8940,8940,1
20231121,143800,185933180,8900,8900,8900,8900,0
20231121,143700,185933180,8900,8940,8940,8900,715
20231121,143600,179567950,8970,8970,8970,8970,18
20231121,143500,179406490,8970,8970,8970,8970,0
20231121,143400,179406490,8970,8970,8970,8970,0
20231121,143300,179406490,8970,8970,8970,8970,0
20231121,143200,179406490,8970,8970,8970,8970,23
20231121,143100,179200180,8960,8960,8960,8960,0
20231121,143000,179200180,8960,8960,8960,8960,0
20231121,142900,179200180,8960,8960,8960,8960,0
20231121,142800,179200180,8960,8960,8960,8960,2
20231121,142700,179182260,8960,8960,8960,8960,21
20231121,142600,178994100,8970,8970,8970,8970,0
20231121,142500,178994100,8970,8970,8970,8970,0
20231121,142400,178994100,8970,8960,8970,8960,15
20231121,142300,178859560,8960,8960,8960,8960,29
20231121,142200,178599720,8940,8940,8940,8940,0
20231121,142100,178599720,8940,8940,8940,8940,0
20231121,142000,178599720,8940,8940,8940,8940,32
20231121,141900,178313640,8960,8960,8960,8960,0
20231121,141800,178313640,8960,8960,8960,8960,19
20231121,141700,178143400,8950,8950,8950,8950,70
20231121,141600,177516900,8950,8950,8950,8950,0
20231121,141500,177516900,8950,8950,8950,8950,2
20231121,141400,177499000,8970,8970,8970,8970,0
20231121,141300,177499000,8970,8970,8970,8970,29
20231121,141200,177238870,8970,8970,8970,8970,0
20231121,141100,177238870,8970,8960,8970,8960,8
20231121,141000,177167140,8970,8970,8970,8970,0
20231121,140900,177167140,8970,8970,8970,8970,17
20231121,140800,177014650,8950,8950,8950,8950,30
20231121,140700,176746150,8950,8960,8960,8950,10
20231121,140600,176656640,8980,8980,8980,8980,0
20231121,140500,176656640,8980,8980,8980,8980,0
20231121,140400,176656640,8980,8980,8980,8980,23
20231121,140300,176450100,8980,8980,8980,8980,0
20231121,140200,176450100,8980,8980,8980,8980,0
20231121,140100,176450100,8980,8980,8980,8980,0
20231121,140000,176450100,8980,8980,8980,8980,0
20231121,135900,176450100,8980,8980,8980,8980,24
20231121,135800,176234580,8970,8970,8970,8970,0
20231121,135700,176234580,8970,8970,8970,8970,0
20231121,135600,176234580,8970,8970,8970,8970,2
20231121,135500,176216640,8980,8980,8980,8980,28
20231121,135400,175965200,8970,8970,8970,8970,0
20231121,135300,175965200,8970,8970,8970,8970,1
20231121,135200,175956230,8970,8970,8970,8970,2
20231121,135100,175938290,8970,8970,8970,8970,5
20231121,135000,175893440,8980,8970,8980,8960,25
20231121,134900,175669070,8970,8970,8970,8970,2
20231121,134800,175651130,8970,8970,8970,8970,4
20231121,134700,175615250,8970,8970,8970,8970,3
20231121,134600,175588340,8970,8980,8980,8970,28
20231121,134500,175336930,8970,8970,8970,8970,2
20231121,134400,175318990,8980,8980,8980,8980,0
20231121,134300,175318990,8980,8980,8980,8980,0
20231121,134200,175318990,8980,8980,8980,8980,0
20231121,134100,175318990,8980,8980,8980,8980,21
20231121,134000,175130410,8970,8970,8970,8970,0
20231121,133900,175130410,8970,8970,8970,8970,3
20231121,133800,175103500,8970,8970,8970,8970,2
20231121,133700,175085560,8980,8970,8980,8970,18
20231121,133600,174923950,8980,8980,8980,8980,24
20231121,133500,174708430,8980,8980,8980,8980,0
20231121,133400,174708430,8980,8980,8980,8980,0
20231121,133300,174708430,8980,8980,8980,8980,0
20231121,133200,174708430,8980,8980,8980,8980,23
20231121,133100,174501890,8970,8970,8970,8970,0
20231121,133000,174501890,8970,8970,8970,8970,0
20231121,132900,174501890,8970,8970,8970,8970,0
20231121,132800,174501890,8970,8970,8970,8970,0
20231121,132700,174501890,8970,8960,8970,8960,27
20231121,132600,174259960,8960,8960,8960,8960,0
20231121,132500,174259960,8960,8960,8960,8960,3
20231121,132400,174233080,8970,8970,8970,8970,0
20231121,132300,174233080,8970,8980,8980,8970,30
20231121,132200,173963760,8980,8980,8980,8980,0
20231121,132100,173963760,8980,8980,8980,8980,5
20231121,132000,173918860,8980,8980,8980,8980,0
20231121,131900,173918860,8980,8980,8980,8980,0
20231121,131800,173918860,8980,8980,8980,8980,24
20231121,131700,173703340,8970,8970,8970,8970,0
20231121,131600,173703340,8970,8970,8970,8970,2
20231121,131500,173685400,8980,8980,8980,8980,0
20231121,131400,173685400,8980,8980,8980,8980,0
20231121,131300,173685400,8980,8980,8980,8980,22
20231121,131200,173487840,8990,8990,8990,8990,0
20231121,131100,173487840,8990,8990,8990,8990,10
20231121,131000,173397940,8990,8990,8990,8990,0
20231121,130900,173397940,8990,8990,8990,8990,25
20231121,130800,173173190,8980,8980,8980,8980,0
20231121,130700,173173190,8980,8980,8980,8980,0
20231121,130600,173173190,8980,8990,8990,8980,6
20231121,130500,173119280,9000,9000,9000,9000,0
20231121,130400,173119280,9000,9000,9000,9000,21
20231121,130300,172930280,8990,8990,8990,8990,7
20231121,130200,172867350,8990,8990,8990,8990,2
20231121,130100,172849370,9000,9000,9000,9000,0
20231121,130000,172849370,9000,8980,9000,8980,249
20231121,125900,170608470,8990,8980,8990,8980,92
20231121,125800,169781670,8990,8990,8990,8990,0
20231121,125700,169781670,8990,8990,8990,8990,0
20231121,125600,169781670,8990,8990,8990,8990,0
20231121,125500,169781670,8990,8990,8990,8990,19
20231121,125400,169610860,8910,8910,8910,8910,0
20231121,125300,169610860,8910,8910,8910,8910,205
20231121,125200,167784310,8950,8950,8950,8950,16
20231121,125100,167641110,8990,8990,8990,8990,0
20231121,125000,167641110,8990,8990,8990,8990,42
20231121,124900,167263530,9000,9000,9000,9000,0
20231121,124800,167263530,9000,8970,9000,8970,715
20231121,124700,160836070,8970,8970,8970,8970,0
20231121,124600,160836070,8970,8970,8970,8970,372
20231121,124500,157499230,8950,8950,8950,8950,0
20231121,124400,157499230,8950,8950,8950,8950,4
20231121,124300,157463430,8950,8950,8950,8950,0
20231121,124200,157463430,8950,8950,8950,8950,0
20231121,124100,157463430,8950,8950,8950,8950,12
20231121,124000,157356030,8940,8940,8940,8940,0
20231121,123900,157356030,8940,8940,8940,8940,0
20231121,123800,157356030,8940,8940,8940,8940,0
20231121,123700,157356030,8940,8940,8940,8940,7
20231121,123600,157293450,8940,8940,8940,8940,7
20231121,123500,157230870,8900,8920,8920,8900,200
20231121,123400,155448130,8940,8940,8940,8940,0
20231121,123300,155448130,8940,8940,8940,8940,0
20231121,123200,155448130,8940,8940,8950,8940,245
20231121,123100,153255660,8920,8920,8920,8920,14
20231121,123000,153130780,8940,8940,8940,8940,0
20231121,122900,153130780,8940,8940,8940,8940,0
20231121,122800,153130780,8940,8940,8940,8940,2
20231121,122700,153112900,8940,8940,8940,8940,20
20231121,122600,152934100,8940,8940,8940,8940,0
20231121,122500,152934100,8940,8940,8940,8940,1
20231121,122400,152925160,8930,8930,8930,8930,99
20231121,122300,152041090,8930,8930,8930,8930,25
20231121,122200,151817840,8930,8930,8930,8930,2
20231121,122100,151799980,8930,8930,8930,8930,0
20231121,122000,151799980,8930,8930,8930,8930,0
20231121,121900,151799980,8930,8930,8930,8930,0
20231121,121800,151799980,8930,8930,8930,8930,21
20231121,121700,151612450,8940,8940,8940,8940,0
20231121,121600,151612450,8940,8940,8940,8940,0
20231121,121500,151612450,8940,8940,8940,8940,0
20231121,121400,151612450,8940,8940,8940,8940,0
20231121,121300,151612450,8940,8940,8940,8940,28
20231121,121200,151362130,8940,8940,8940,8940,0
20231121,121100,151362130,8940,8940,8940,8940,0
20231121,121000,151362130,8940,8940,8940,8940,0
20231121,120900,151362130,8940,8940,8940,8940,18
20231121,120800,151201210,8950,8950,8950,8950,0
20231121,120700,151201210,8950,8950,8950,8950,0
20231121,120600,151201210,8950,8950,8950,8950,0
20231121,120500,151201210,8950,8950,8950,8950,0
20231121,120400,151201210,8950,8950,8950,8950,30
20231121,120300,150932710,8940,8940,8940,8940,0
20231121,120200,150932710,8940,8940,8940,8940,0
20231121,120100,150932710,8940,8940,8940,8940,0
20231121,120000,150932710,8940,8940,8940,8940,0
20231121,115900,150932710,8940,8940,8940,8940,17
20231121,115800,150780730,8950,8950,8950,8950,0
20231121,115700,150780730,8950,8950,8950,8950,0
20231121,115600,150780730,8950,8950,8950,8950,0
20231121,115500,150780730,8950,8950,8950,8950,28
20231121,115400,150530130,8940,8940,8940,8940,0
20231121,115300,150530130,8940,8940,8940,8940,0
20231121,115200,150530130,8940,8920,8940,8920,7
20231121,115100,150467670,8950,8950,8950,8950,20
20231121,115000,150288670,8950,8950,8950,8950,18
20231121,114900,150127570,8950,8950,8950,8950,0
20231121,114800,150127570,8950,8950,8950,8950,10
20231121,114700,150038070,8950,8950,8950,8950,6
20231121,114600,149984370,8900,8950,8950,8900,1024
20231121,114500,140869300,8950,8950,8950,8950,0
20231121,114400,140869300,8950,8950,8950,8950,0
20231121,114300,140869300,8950,8950,8950,8950,0
20231121,114200,140869300,8950,8950,8950,8950,10
20231121,114100,140779800,8950,8950,8950,8950,22
20231121,114000,140582900,8960,8960,8960,8960,0
20231121,113900,140582900,8960,8960,8960,8960,0
20231121,113800,140582900,8960,8960,8960,8960,0
20231121,113700,140582900,8960,8960,8960,8960,0
20231121,113600,140582900,8960,8960,8960,8960,25
20231121,113500,140358900,8950,8950,8950,8950,0
20231121,113400,140358900,8950,8950,8950,8950,0
20231121,113300,140358900,8950,8950,8950,8950,0
20231121,113200,140358900,8950,8950,8950,8950,1021
20231121,113100,131220950,8970,8970,8970,8970,0
20231121,113000,131220950,8970,8970,8970,8970,0
20231121,112900,131220950,8970,8960,8970,8960,2
20231121,112800,131203020,8950,8950,8950,8950,1
20231121,112700,131194070,8950,8950,8950,8950,27
20231121,112600,130952420,8950,8950,8950,8950,14
20231121,112500,130827120,8950,8900,8950,8900,12
20231121,112400,130720200,8900,8900,8900,8900,0
20231121,112300,130720200,8900,8900,8900,8900,1
20231121,112200,130711300,8900,8900,8900,8900,0
20231121,112100,130711300,8900,8900,8900,8900,10
20231121,112000,130622300,8880,8880,8880,8880,356
20231121,111900,127461020,8880,8880,8880,8880,0
20231121,111800,127461020,8880,8880,8880,8880,27
20231121,111700,127221260,8880,8880,8880,8880,1
20231121,111600,127212380,8860,8860,8860,8860,0
20231121,111500,127212380,8860,8860,8860,8860,0
20231121,111400,127212380,8860,8860,8860,8860,25
20231121,111300,126990880,8880,8880,8880,8880,176
20231121,111200,125428000,8860,8860,8860,8860,0
20231121,111100,125428000,8860,8860,8860,8860,1
20231121,111000,125419140,8870,8870,8870,8870,23
20231121,110900,125215130,8870,8870,8870,8870,480
20231121,110800,120957530,8870,8870,8870,8870,0
20231121,110700,120957530,8870,8870,8870,8870,0
20231121,110600,120957530,8870,8870,8870,8870,0
20231121,110500,120957530,8870,8870,8870,8870,0
20231121,110400,120957530,8870,8870,8870,8870,20
20231121,110300,120780130,8880,8880,8880,8880,0
20231121,110200,120780130,8880,8880,8880,8880,204
20231121,110100,118968610,8880,8880,8880,8880,503
20231121,110000,114501970,8880,8880,8880,8880,0
20231121,105900,114501970,8880,8880,8880,8880,28
20231121,105800,114253330,8880,8880,8880,8880,0
20231121,105700,114253330,8880,8880,8880,8880,0
20231121,105600,114253330,8880,8880,8880,8880,0
20231121,105500,114253330,8880,8880,8880,8880,19
20231121,105400,114084610,8870,8870,8870,8870,0
20231121,105300,114084610,8870,8870,8870,8870,0
20231121,105200,114084610,8870,8870,8870,8870,0
20231121,105100,114084610,8870,8870,8870,8870,113
20231121,105000,113082300,8870,8870,8870,8870,182
20231121,104900,111467960,8870,8870,8870,8870,195
20231121,104800,109738310,8870,8870,8870,8870,0
20231121,104700,109738310,8870,8870,8870,8870,10
20231121,104600,109649610,8870,8870,8880,8870,15
20231121,104500,109516550,8850,8850,8850,8850,2
20231121,104400,109498850,8850,8840,8850,8840,377
20231121,104300,106162520,8840,8840,8840,8840,197
20231121,104200,104421040,8840,8840,8840,8840,58
20231121,104100,103908320,8850,8840,8850,8840,29
20231121,104000,103651730,8840,8850,8850,8840,170
20231121,103900,102147280,8850,8850,8850,8850,0
20231121,103800,102147280,8850,8850,8850,8850,56
20231121,103700,101651680,8860,8880,8880,8860,2
20231121,103600,101633940,8880,8870,8880,8850,623
20231121,103500,96119670,8850,8850,8850,8850,0
20231121,103400,96119670,8850,8850,8850,8850,0
20231121,103300,96119670,8850,8850,8850,8850,800
20231121,103200,89039670,8870,8890,8890,8870,65
20231121,103100,88462600,8890,8890,8890,8890,1
20231121,103000,88453710,8820,8830,8830,8820,112
20231121,102900,87465380,8820,8870,8870,8820,653
20231121,102800,81696870,8880,8870,8880,8870,54
20231121,102700,81217730,8880,8850,8880,8850,563
20231121,102600,76234580,8850,8850,8850,8840,483
20231121,102500,71960160,8850,8880,8880,8850,167
20231121,102400,70480160,8880,8880,8880,8880,10
20231121,102300,70391360,8870,8870,8880,8870,293
20231121,102200,67790770,8870,8880,8880,8870,20
20231121,102100,67613340,8870,8870,8870,8870,8
20231121,102000,67542380,8850,8890,8890,8850,62
20231121,101900,66991990,8880,8880,8880,8880,0
20231121,101800,66991990,8880,8880,8880,8880,10
20231121,101700,66903190,8890,8890,8890,8890,0
20231121,101600,66903190,8890,8860,8890,8860,176
20231121,101500,65338880,8860,8860,8860,8860,0
20231121,101400,65338880,8860,8860,8860,8860,75
20231121,101300,64674380,8850,8850,8850,8850,281
20231121,101200,62187530,8860,8860,8860,8860,0
20231121,101100,62187530,8860,8860,8860,8860,0
20231121,101000,62187530,8860,8860,8860,8860,0
20231121,100900,62187530,8860,8860,8860,8860,23
20231121,100800,61983750,8830,8830,8830,8830,302
20231121,100700,59317090,8830,8840,8840,8830,189
20231121,100600,57647710,8840,8840,8840,8840,7
20231121,100500,57585830,8830,8830,8830,8830,1
20231121,100400,57577000,8840,8830,8840,8830,26
20231121,100300,57347180,8830,8830,8830,8830,4
20231121,100200,57311860,8830,8840,8840,8820,111
20231121,100100,56332330,8850,8850,8850,8850,3
20231121,100000,56305780,8850,8850,8850,8850,11
20231121,095900,56208430,8850,8850,8850,8850,6
20231121,095800,56155330,8850,8850,8850,8850,10
20231121,095700,56066830,8850,8850,8850,8850,10
20231121,095600,55978330,8850,8850,8850,8850,2
20231121,095500,55960630,8820,8820,8820,8820,0
20231121,095400,55960630,8820,8820,8820,8820,0
20231121,095300,55960630,8820,8820,8820,8820,0
20231121,095200,55960630,8820,8820,8820,8820,0
20231121,095100,55960630,8820,8820,8820,8820,0
20231121,095000,55960630,8820,8820,8820,8820,6
20231121,094900,55907710,8820,8820,8820,8820,1
20231121,094800,55898890,8800,8800,8800,8800,0
20231121,094700,55898890,8800,8800,8800,8800,0
20231121,094600,55898890,8800,8880,8880,8800,2000
20231121,094500,38292870,8800,8800,8800,8800,0
20231121,094400,38292870,8800,8800,8800,8800,0
20231121,094300,38292870,8800,8800,8800,8800,0
20231121,094200,38292870,8800,8800,8800,8800,0
20231121,094100,38292870,8800,8910,8910,8800,3002
20231121,094000,11844390,8910,8900,8910,8900,5
20231121,093900,11799870,8910,8910,8910,8910,10
20231121,093800,11710770,8910,8910,8910,8910,6
20231121,093700,11657310,8910,8910,8910,8910,0
20231121,093600,11657310,8910,8910,8910,8910,0
20231121,093500,11657310,8910,8910,8910,8910,2
20231121,093400,11639490,8910,8910,8910,8910,16
20231121,093300,11496930,8880,8880,8880,8880,1
20231121,093200,11488050,8910,8900,8910,8900,8
20231121,093100,11416790,8900,8900,8900,8900,3
20231121,093000,11390090,8890,8890,8890,8890,32
20231121,092900,11105610,8900,8900,8900,8900,0
20231121,092800,11105610,8900,8900,8900,8900,0
20231121,092700,11105610,8900,8900,8900,8900,0
20231121,092600,11105610,8900,8900,8900,8900,0
20231121,092500,11105610,8900,8900,8900,8900,0
20231121,092400,11105610,8900,8900,8900,8900,1
20231121,092300,11096710,8900,8910,8910,8900,46
20231121,092200,10687150,8920,8860,8920,8860,338
20231121,092100,7691810,8860,8860,8860,8860,0
20231121,092000,7691810,8860,8860,8860,8860,13
20231121,091900,7576630,8840,8840,8840,8840,0
20231121,091800,7576630,8840,8860,8860,8840,110
20231121,091700,6603500,8860,8860,8860,8860,10
20231121,091600,6514900,8860,8860,8860,8860,2
20231121,091500,6497180,8860,8860,8860,8860,50
20231121,091400,6054180,8860,8910,8910,8860,146
20231121,091300,4757640,8890,8890,8890,8890,30
20231121,091200,4490940,8910,8890,8910,8890,11
20231121,091100,4393130,8890,8920,8920,8890,294
20231121,091000,1779440,8890,8890,8890,8890,55
20231121,090900,1290490,8890,8890,8890,8890,1
20231121,090800,1281600,8940,8900,8940,8890,6
20231121,090700,1228100,8890,8900,8900,8890,10
20231121,090600,1139110,8950,8950,8950,8950,0
20231121,090500,1139110,8950,8960,8970,8950,16
20231121,090400,995660,8960,8900,8990,8840,96
20231121,090300,143890,8980,8980,8980,8980,0
20231121,090200,143890,8980,8980,8980,8980,0
20231121,090100,143890,8980,8980,8980,8980,0
20231121,090000,143890,8980,9010,9010,8980,16