KissMeData/007680/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,184700,9536660,5280,5280,5280,5280,74
20231122,184600,9536660,5280,5280,5280,5280,0
20231122,184500,9536660,5280,5280,5280,5280,0
20231122,184400,9536660,5280,5280,5280,5280,0
20231122,184300,9536660,5280,5280,5280,5280,0
20231122,184200,9536660,5280,5280,5280,5280,0
20231122,184100,9536660,5280,5280,5280,5280,0
20231122,184000,9536660,5280,5280,5280,5280,0
20231122,183900,9536660,5280,5280,5280,5280,0
20231122,183800,9536660,5280,5280,5280,5280,0
20231122,183700,9536660,5280,5280,5280,5280,0
20231122,183600,9536660,5280,5280,5280,5280,0
20231122,183500,9536660,5280,5280,5280,5280,0
20231122,183400,9536660,5280,5280,5280,5280,0
20231122,183300,9536660,5280,5280,5280,5280,0
20231122,183200,9536660,5280,5280,5280,5280,0
20231122,183100,9536660,5280,5280,5280,5280,0
20231122,183000,9536660,5280,5280,5280,5280,0
20231122,182900,9536660,5280,5280,5280,5280,0
20231122,182800,9536660,5280,5280,5280,5280,0
20231122,182700,9536660,5280,5280,5280,5280,0
20231122,182600,9536660,5280,5280,5280,5280,0
20231122,182500,9536660,5280,5280,5280,5280,0
20231122,182400,9536660,5280,5280,5280,5280,0
20231122,182300,9536660,5280,5280,5280,5280,0
20231122,182200,9536660,5280,5280,5280,5280,0
20231122,182100,9536660,5280,5280,5280,5280,0
20231122,182000,9536660,5280,5280,5280,5280,0
20231122,181900,9536660,5280,5280,5280,5280,0
20231122,181800,9536660,5280,5280,5280,5280,0
20231122,181700,9536660,5280,5280,5280,5280,74
20231122,181600,9536660,5280,5280,5280,5280,0
20231122,181500,9536660,5280,5280,5280,5280,0
20231122,181400,9536660,5280,5280,5280,5280,0
20231122,181300,9536660,5280,5280,5280,5280,0
20231122,181200,9536660,5280,5280,5280,5280,0
20231122,181100,9536660,5280,5280,5280,5280,0
20231122,181000,9536660,5280,5280,5280,5280,0
20231122,180900,9536660,5280,5280,5280,5280,0
20231122,180800,9536660,5280,5280,5280,5280,0
20231122,180700,9536660,5280,5280,5280,5280,0
20231122,180600,9536660,5280,5280,5280,5280,0
20231122,180500,9536660,5280,5280,5280,5280,0
20231122,180400,9536660,5280,5280,5280,5280,0
20231122,180300,9536660,5280,5280,5280,5280,0
20231122,180200,9536660,5280,5280,5280,5280,0
20231122,180100,9536660,5280,5280,5280,5280,0
20231122,180000,9536660,5280,5280,5280,5280,0
20231122,175900,9536660,5280,5280,5280,5280,0
20231122,175800,9536660,5280,5280,5280,5280,0
20231122,175700,9536660,5280,5280,5280,5280,0
20231122,175600,9536660,5280,5280,5280,5280,0
20231122,175500,9536660,5280,5280,5280,5280,0
20231122,175400,9536660,5280,5280,5280,5280,0
20231122,175300,9536660,5280,5280,5280,5280,0
20231122,175200,9536660,5280,5280,5280,5280,0
20231122,175100,9536660,5280,5280,5280,5280,0
20231122,175000,9536660,5280,5280,5280,5280,0
20231122,174900,9536660,5280,5280,5280,5280,0
20231122,174800,9536660,5280,5280,5280,5280,0
20231122,174700,9536660,5280,5280,5280,5280,74
20231122,174600,9536660,5280,5280,5280,5280,0
20231122,174500,9536660,5280,5280,5280,5280,0
20231122,174400,9536660,5280,5280,5280,5280,0
20231122,174300,9536660,5280,5280,5280,5280,0
20231122,174200,9536660,5280,5280,5280,5280,0
20231122,174100,9536660,5280,5280,5280,5280,0
20231122,174000,9536660,5280,5280,5280,5280,0
20231122,173900,9536660,5280,5280,5280,5280,0
20231122,173800,9536660,5280,5280,5280,5280,0
20231122,173700,9536660,5280,5280,5280,5280,0
20231122,173600,9536660,5280,5280,5280,5280,0
20231122,173500,9536660,5280,5280,5280,5280,0
20231122,173400,9536660,5280,5280,5280,5280,0
20231122,173300,9536660,5280,5280,5280,5280,0
20231122,173200,9536660,5280,5280,5280,5280,0
20231122,173100,9536660,5280,5280,5280,5280,0
20231122,173000,9536660,5280,5280,5280,5280,0
20231122,172900,9536660,5280,5280,5280,5280,0
20231122,172800,9536660,5280,5280,5280,5280,0
20231122,172700,9536660,5280,5280,5280,5280,0
20231122,172600,9536660,5280,5280,5280,5280,0
20231122,172500,9536660,5280,5280,5280,5280,0
20231122,172400,9536660,5280,5280,5280,5280,0
20231122,172300,9536660,5280,5280,5280,5280,0
20231122,172200,9536660,5280,5280,5280,5280,0
20231122,172100,9536660,5280,5280,5280,5280,0
20231122,172000,9536660,5280,5280,5280,5280,0
20231122,171900,9536660,5280,5280,5280,5280,0
20231122,171800,9536660,5280,5280,5280,5280,0
20231122,171700,9536660,5280,5280,5280,5280,74
20231122,171600,9536660,5280,5280,5280,5280,0
20231122,171500,9536660,5280,5280,5280,5280,0
20231122,171400,9536660,5280,5280,5280,5280,0
20231122,171300,9536660,5280,5280,5280,5280,0
20231122,171200,9536660,5280,5280,5280,5280,0
20231122,171100,9536660,5280,5280,5280,5280,0
20231122,171000,9536660,5280,5280,5280,5280,0
20231122,170900,9536660,5280,5280,5280,5280,0
20231122,170800,9536660,5280,5280,5280,5280,0
20231122,170700,9536660,5280,5280,5280,5280,0
20231122,170600,9536660,5280,5280,5280,5280,0
20231122,170500,9536660,5280,5280,5280,5280,0
20231122,170400,9536660,5280,5280,5280,5280,0
20231122,170300,9536660,5280,5280,5280,5280,0
20231122,170200,9536660,5280,5280,5280,5280,0
20231122,170100,9536660,5280,5280,5280,5280,0
20231122,170000,9536660,5280,5280,5280,5280,0
20231122,165900,9536660,5280,5280,5280,5280,0
20231122,165800,9536660,5280,5280,5280,5280,0
20231122,165700,9536660,5280,5280,5280,5280,0
20231122,165600,9536660,5280,5280,5280,5280,0
20231122,165500,9536660,5280,5280,5280,5280,0
20231122,165400,9536660,5280,5280,5280,5280,0
20231122,165300,9536660,5280,5280,5280,5280,0
20231122,165200,9536660,5280,5280,5280,5280,0
20231122,165100,9536660,5280,5280,5280,5280,0
20231122,165000,9536660,5280,5280,5280,5280,0
20231122,164900,9536660,5280,5280,5280,5280,0
20231122,164800,9536660,5280,5280,5280,5280,0
20231122,164700,9536660,5280,5280,5280,5280,74
20231122,164600,9536660,5280,5280,5280,5280,0
20231122,164500,9536660,5280,5280,5280,5280,0
20231122,164400,9536660,5280,5280,5280,5280,0
20231122,164300,9536660,5280,5280,5280,5280,0
20231122,164200,9536660,5280,5280,5280,5280,0
20231122,164100,9536660,5280,5280,5280,5280,0
20231122,164000,9536660,5280,5280,5280,5280,0
20231122,163900,9536660,5280,5280,5280,5280,0
20231122,163800,9536660,5280,5280,5280,5280,0
20231122,163700,9536660,5280,5280,5280,5280,0
20231122,163600,9536660,5280,5280,5280,5280,0
20231122,163500,9536660,5280,5280,5280,5280,0
20231122,163400,9536660,5280,5280,5280,5280,0
20231122,163300,9536660,5280,5280,5280,5280,0
20231122,163200,9536660,5280,5280,5280,5280,0
20231122,163100,9536660,5280,5280,5280,5280,0
20231122,163000,9536660,5280,5280,5280,5280,0
20231122,162900,9536660,5280,5280,5280,5280,0
20231122,162800,9536660,5280,5280,5280,5280,0
20231122,162700,9536660,5280,5280,5280,5280,0
20231122,162600,9536660,5280,5280,5280,5280,0
20231122,162500,9536660,5280,5280,5280,5280,0
20231122,162400,9536660,5280,5280,5280,5280,0
20231122,162300,9536660,5280,5280,5280,5280,0
20231122,162200,9536660,5280,5280,5280,5280,0
20231122,162100,9536660,5280,5280,5280,5280,0
20231122,162000,9536660,5280,5280,5280,5280,0
20231122,161900,9536660,5280,5280,5280,5280,0
20231122,161800,9536660,5280,5280,5280,5280,0
20231122,161700,9536660,5280,5280,5280,5280,74
20231122,161600,9536660,5280,5280,5280,5280,0
20231122,161500,9536660,5280,5280,5280,5280,0
20231122,161400,9536660,5280,5280,5280,5280,0
20231122,161300,9536660,5280,5280,5280,5280,0
20231122,161200,9536660,5280,5280,5280,5280,0
20231122,161100,9536660,5280,5280,5280,5280,0
20231122,161000,9536660,5280,5280,5280,5280,0
20231122,160900,9536660,5280,5280,5280,5280,0
20231122,160800,9536660,5280,5280,5280,5280,0
20231122,160700,9536660,5280,5280,5280,5280,0
20231122,160600,9536660,5280,5280,5280,5280,0
20231122,160500,9536660,5280,5280,5280,5280,0
20231122,160400,9536660,5280,5280,5280,5280,0
20231122,160300,9536660,5280,5280,5280,5280,0
20231122,160200,9536660,5280,5280,5280,5280,0
20231122,160100,9536660,5280,5280,5280,5280,0
20231122,160000,9536660,5280,5280,5280,5280,0
20231122,155900,9536660,5280,5280,5280,5280,0
20231122,155800,9536660,5280,5280,5280,5280,0
20231122,155700,9536660,5280,5280,5280,5280,0
20231122,155600,9536660,5280,5280,5280,5280,0
20231122,155500,9536660,5280,5280,5280,5280,0
20231122,155400,9536660,5280,5280,5280,5280,0
20231122,155300,9536660,5280,5280,5280,5280,0
20231122,155200,9536660,5280,5280,5280,5280,0
20231122,155100,9536660,5280,5280,5280,5280,0
20231122,155000,9536660,5280,5280,5280,5280,0
20231122,154900,9536660,5280,5280,5280,5280,0
20231122,154800,9536660,5280,5280,5280,5280,0
20231122,154700,9536660,5280,5280,5280,5280,74
20231122,154600,9536660,5280,5280,5280,5280,0
20231122,154500,9536660,5280,5280,5280,5280,0
20231122,154400,9536660,5280,5280,5280,5280,0
20231122,154300,9536660,5280,5280,5280,5280,0
20231122,154200,9536660,5280,5280,5280,5280,0
20231122,154100,9536660,5280,5280,5280,5280,0
20231122,154000,9536660,5280,5280,5280,5280,0
20231122,153900,9536660,5280,5280,5280,5280,0
20231122,153800,9536660,5280,5280,5280,5280,0
20231122,153700,9536660,5280,5280,5280,5280,0
20231122,153600,9536660,5280,5280,5280,5280,0
20231122,153500,9536660,5280,5280,5280,5280,0
20231122,153400,9536660,5280,5280,5280,5280,0
20231122,153300,9536660,5280,5280,5280,5280,0
20231122,153200,9536660,5280,5280,5280,5280,0
20231122,153100,9536660,5280,5280,5280,5280,0
20231122,153000,9536660,5280,5280,5280,5280,74
20231122,152900,9145940,5280,5280,5280,5280,0
20231122,152800,9145940,5280,5280,5280,5280,0
20231122,152700,9145940,5280,5280,5280,5280,0
20231122,152600,9145940,5280,5280,5280,5280,0
20231122,152500,9145940,5280,5280,5280,5280,0
20231122,152400,9145940,5280,5280,5280,5280,0
20231122,152300,9145940,5280,5280,5280,5280,0
20231122,152200,9145940,5280,5280,5280,5280,0
20231122,152100,9145940,5280,5280,5280,5280,0
20231122,152000,9145940,5280,5280,5280,5280,0
20231122,151900,9145940,5280,5240,5280,5240,75
20231122,151800,8752900,5240,5240,5240,5240,0
20231122,151700,8752900,5240,5240,5240,5240,0
20231122,151600,8752900,5240,5240,5240,5240,5
20231122,151500,8726700,5240,5240,5240,5240,0
20231122,151400,8726700,5240,5240,5240,5240,0
20231122,151300,8726700,5240,5240,5240,5240,0
20231122,151200,8726700,5240,5240,5240,5240,0
20231122,151100,8726700,5240,5240,5240,5240,75
20231122,151000,8333700,5250,5250,5250,5250,0
20231122,150900,8333700,5250,5250,5250,5250,0
20231122,150800,8333700,5250,5250,5250,5250,124
20231122,150700,7682700,5260,5260,5260,5260,0
20231122,150600,7682700,5260,5260,5260,5260,0
20231122,150500,7682700,5260,5260,5260,5260,0
20231122,150400,7682700,5260,5260,5260,5260,0
20231122,150300,7682700,5260,5260,5260,5260,2
20231122,150200,7672180,5270,5270,5270,5270,0
20231122,150100,7672180,5270,5270,5270,5270,0
20231122,150000,7672180,5270,5270,5270,5270,0
20231122,145900,7672180,5270,5270,5270,5270,0
20231122,145800,7672180,5270,5270,5270,5270,0
20231122,145700,7672180,5270,5270,5270,5270,0
20231122,145600,7672180,5270,5270,5270,5270,0
20231122,145500,7672180,5270,5270,5270,5270,0
20231122,145400,7672180,5270,5270,5270,5270,0
20231122,145300,7672180,5270,5270,5270,5270,0
20231122,145200,7672180,5270,5270,5270,5270,0
20231122,145100,7672180,5270,5270,5270,5270,0
20231122,145000,7672180,5270,5270,5270,5270,0
20231122,144900,7672180,5270,5270,5270,5270,0
20231122,144800,7672180,5270,5270,5270,5270,0
20231122,144700,7672180,5270,5270,5270,5270,0
20231122,144600,7672180,5270,5270,5270,5270,0
20231122,144500,7672180,5270,5270,5270,5270,0
20231122,144400,7672180,5270,5270,5270,5270,0
20231122,144300,7672180,5270,5270,5270,5270,0
20231122,144200,7672180,5270,5270,5270,5270,0
20231122,144100,7672180,5270,5270,5270,5270,6
20231122,144000,7640560,5270,5270,5270,5270,0
20231122,143900,7640560,5270,5270,5270,5270,17
20231122,143800,7550970,5270,5270,5270,5270,0
20231122,143700,7550970,5270,5270,5270,5270,0
20231122,143600,7550970,5270,5270,5270,5270,0
20231122,143500,7550970,5270,5270,5270,5270,0
20231122,143400,7550970,5270,5270,5270,5270,0
20231122,143300,7550970,5270,5270,5270,5270,2
20231122,143200,7540430,5280,5280,5280,5280,0
20231122,143100,7540430,5280,5280,5280,5280,0
20231122,143000,7540430,5280,5280,5280,5280,0
20231122,142900,7540430,5280,5280,5280,5280,0
20231122,142800,7540430,5280,5280,5280,5280,0
20231122,142700,7540430,5280,5280,5280,5280,0
20231122,142600,7540430,5280,5280,5280,5280,0
20231122,142500,7540430,5280,5280,5280,5280,0
20231122,142400,7540430,5280,5280,5280,5280,0
20231122,142300,7540430,5280,5280,5280,5280,0
20231122,142200,7540430,5280,5280,5280,5280,0
20231122,142100,7540430,5280,5280,5280,5280,0
20231122,142000,7540430,5280,5280,5280,5280,0
20231122,141900,7540430,5280,5280,5280,5280,0
20231122,141800,7540430,5280,5280,5280,5280,0
20231122,141700,7540430,5280,5280,5280,5280,0
20231122,141600,7540430,5280,5280,5280,5280,0
20231122,141500,7540430,5280,5280,5280,5280,0
20231122,141400,7540430,5280,5280,5280,5280,0
20231122,141300,7540430,5280,5280,5280,5280,0
20231122,141200,7540430,5280,5280,5280,5280,0
20231122,141100,7540430,5280,5280,5280,5280,0
20231122,141000,7540430,5280,5280,5280,5280,0
20231122,140900,7540430,5280,5280,5280,5280,1
20231122,140800,7535150,5270,5270,5270,5270,0
20231122,140700,7535150,5270,5270,5270,5270,0
20231122,140600,7535150,5270,5270,5270,5270,0
20231122,140500,7535150,5270,5270,5270,5270,0
20231122,140400,7535150,5270,5270,5270,5270,0
20231122,140300,7535150,5270,5270,5270,5270,0
20231122,140200,7535150,5270,5270,5270,5270,0
20231122,140100,7535150,5270,5270,5270,5270,0
20231122,140000,7535150,5270,5270,5270,5270,306
20231122,135900,5922530,5280,5280,5280,5280,0
20231122,135800,5922530,5280,5280,5280,5280,0
20231122,135700,5922530,5280,5280,5280,5280,0
20231122,135600,5922530,5280,5280,5280,5280,0
20231122,135500,5922530,5280,5280,5280,5280,0
20231122,135400,5922530,5280,5280,5280,5280,0
20231122,135300,5922530,5280,5280,5280,5280,0
20231122,135200,5922530,5280,5280,5280,5280,0
20231122,135100,5922530,5280,5280,5280,5280,0
20231122,135000,5922530,5280,5280,5280,5280,0
20231122,134900,5922530,5280,5280,5280,5280,0
20231122,134800,5922530,5280,5280,5280,5280,0
20231122,134700,5922530,5280,5280,5280,5280,0
20231122,134600,5922530,5280,5280,5280,5280,0
20231122,134500,5922530,5280,5280,5280,5280,0
20231122,134400,5922530,5280,5280,5280,5280,0
20231122,134300,5922530,5280,5280,5280,5280,0
20231122,134200,5922530,5280,5280,5280,5280,0
20231122,134100,5922530,5280,5280,5280,5280,0
20231122,134000,5922530,5280,5280,5280,5280,0
20231122,133900,5922530,5280,5280,5280,5280,0
20231122,133800,5922530,5280,5280,5280,5280,0
20231122,133700,5922530,5280,5280,5280,5280,0
20231122,133600,5922530,5280,5280,5280,5280,0
20231122,133500,5922530,5280,5280,5280,5280,0
20231122,133400,5922530,5280,5280,5280,5280,0
20231122,133300,5922530,5280,5280,5280,5280,0
20231122,133200,5922530,5280,5280,5280,5280,0
20231122,133100,5922530,5280,5280,5280,5280,0
20231122,133000,5922530,5280,5280,5280,5280,18
20231122,132900,5827490,5280,5280,5280,5280,0
20231122,132800,5827490,5280,5280,5280,5280,0
20231122,132700,5827490,5280,5280,5280,5280,0
20231122,132600,5827490,5280,5280,5280,5280,0
20231122,132500,5827490,5280,5280,5280,5280,0
20231122,132400,5827490,5280,5280,5280,5280,0
20231122,132300,5827490,5280,5280,5280,5280,0
20231122,132200,5827490,5280,5280,5280,5280,0
20231122,132100,5827490,5280,5280,5280,5280,0
20231122,132000,5827490,5280,5280,5280,5280,0
20231122,131900,5827490,5280,5280,5280,5280,0
20231122,131800,5827490,5280,5280,5280,5280,0
20231122,131700,5827490,5280,5280,5280,5280,0
20231122,131600,5827490,5280,5280,5280,5280,0
20231122,131500,5827490,5280,5280,5280,5280,0
20231122,131400,5827490,5280,5280,5280,5280,0
20231122,131300,5827490,5280,5280,5280,5280,0
20231122,131200,5827490,5280,5280,5280,5280,0
20231122,131100,5827490,5280,5280,5280,5280,0
20231122,131000,5827490,5280,5280,5280,5280,0
20231122,130900,5827490,5280,5280,5280,5280,0
20231122,130800,5827490,5280,5280,5280,5280,0
20231122,130700,5827490,5280,5280,5280,5280,0
20231122,130600,5827490,5280,5280,5280,5280,0
20231122,130500,5827490,5280,5280,5280,5280,0
20231122,130400,5827490,5280,5280,5280,5280,0
20231122,130300,5827490,5280,5280,5280,5280,0
20231122,130200,5827490,5280,5280,5280,5280,0
20231122,130100,5827490,5280,5280,5280,5280,1
20231122,130000,5822210,5280,5280,5280,5280,0
20231122,125900,5822210,5280,5280,5280,5280,0
20231122,125800,5822210,5280,5280,5280,5280,0
20231122,125700,5822210,5280,5280,5280,5280,0
20231122,125600,5822210,5280,5280,5280,5280,70
20231122,125500,5452610,5280,5280,5280,5280,0
20231122,125400,5452610,5280,5280,5280,5280,0
20231122,125300,5452610,5280,5280,5280,5280,1
20231122,125200,5447330,5260,5260,5260,5260,0
20231122,125100,5447330,5260,5260,5260,5260,0
20231122,125000,5447330,5260,5260,5260,5260,0
20231122,124900,5447330,5260,5260,5260,5260,0
20231122,124800,5447330,5260,5260,5260,5260,0
20231122,124700,5447330,5260,5260,5260,5260,0
20231122,124600,5447330,5260,5260,5260,5260,0
20231122,124500,5447330,5260,5260,5260,5260,0
20231122,124400,5447330,5260,5260,5260,5260,0
20231122,124300,5447330,5260,5260,5260,5260,0
20231122,124200,5447330,5260,5260,5260,5260,0
20231122,124100,5447330,5260,5260,5260,5260,0
20231122,124000,5447330,5260,5260,5260,5260,0
20231122,123900,5447330,5260,5260,5260,5260,0
20231122,123800,5447330,5260,5260,5260,5260,0
20231122,123700,5447330,5260,5260,5260,5260,0
20231122,123600,5447330,5260,5260,5260,5260,0
20231122,123500,5447330,5260,5260,5260,5260,0
20231122,123400,5447330,5260,5260,5260,5260,0
20231122,123300,5447330,5260,5260,5260,5260,0
20231122,123200,5447330,5260,5260,5260,5260,0
20231122,123100,5447330,5260,5260,5260,5260,0
20231122,123000,5447330,5260,5260,5260,5260,0
20231122,122900,5447330,5260,5260,5260,5260,0
20231122,122800,5447330,5260,5260,5260,5260,0
20231122,122700,5447330,5260,5260,5260,5260,0
20231122,122600,5447330,5260,5260,5260,5260,0
20231122,122500,5447330,5260,5260,5260,5260,0
20231122,122400,5447330,5260,5260,5260,5260,0
20231122,122300,5447330,5260,5260,5260,5260,0
20231122,122200,5447330,5260,5260,5260,5260,0
20231122,122100,5447330,5260,5260,5260,5260,0
20231122,122000,5447330,5260,5260,5260,5260,0
20231122,121900,5447330,5260,5260,5260,5260,0
20231122,121800,5447330,5260,5260,5260,5260,0
20231122,121700,5447330,5260,5260,5260,5260,0
20231122,121600,5447330,5260,5260,5260,5260,0
20231122,121500,5447330,5260,5260,5260,5260,0
20231122,121400,5447330,5260,5260,5260,5260,0
20231122,121300,5447330,5260,5260,5260,5260,0
20231122,121200,5447330,5260,5260,5260,5260,0
20231122,121100,5447330,5260,5260,5260,5260,0
20231122,121000,5447330,5260,5260,5260,5260,0
20231122,120900,5447330,5260,5260,5260,5260,0
20231122,120800,5447330,5260,5260,5260,5260,0
20231122,120700,5447330,5260,5260,5260,5260,0
20231122,120600,5447330,5260,5260,5260,5260,0
20231122,120500,5447330,5260,5260,5260,5260,0
20231122,120400,5447330,5260,5260,5260,5260,0
20231122,120300,5447330,5260,5260,5260,5260,0
20231122,120200,5447330,5260,5260,5260,5260,0
20231122,120100,5447330,5260,5260,5260,5260,0
20231122,120000,5447330,5260,5260,5260,5260,1
20231122,115900,5442070,5230,5230,5230,5230,0
20231122,115800,5442070,5230,5230,5230,5230,0
20231122,115700,5442070,5230,5250,5250,5230,224
20231122,115600,4270440,5250,5250,5250,5250,0
20231122,115500,4270440,5250,5250,5250,5250,0
20231122,115400,4270440,5250,5250,5250,5250,0
20231122,115300,4270440,5250,5250,5250,5250,92
20231122,115200,3787440,5250,5250,5250,5250,0
20231122,115100,3787440,5250,5250,5250,5250,8
20231122,115000,3745440,5250,5250,5250,5250,0
20231122,114900,3745440,5250,5250,5250,5250,0
20231122,114800,3745440,5250,5250,5250,5250,0
20231122,114700,3745440,5250,5250,5250,5250,0
20231122,114600,3745440,5250,5250,5250,5250,0
20231122,114500,3745440,5250,5250,5250,5250,0
20231122,114400,3745440,5250,5250,5250,5250,0
20231122,114300,3745440,5250,5250,5250,5250,0
20231122,114200,3745440,5250,5250,5250,5250,0
20231122,114100,3745440,5250,5250,5250,5250,0
20231122,114000,3745440,5250,5250,5250,5250,0
20231122,113900,3745440,5250,5250,5250,5250,0
20231122,113800,3745440,5250,5250,5250,5250,8
20231122,113700,3703440,5240,5240,5240,5240,0
20231122,113600,3703440,5240,5240,5240,5240,0
20231122,113500,3703440,5240,5240,5240,5240,0
20231122,113400,3703440,5240,5240,5240,5240,0
20231122,113300,3703440,5240,5240,5240,5240,0
20231122,113200,3703440,5240,5240,5240,5240,0
20231122,113100,3703440,5240,5240,5240,5240,0
20231122,113000,3703440,5240,5240,5240,5240,0
20231122,112900,3703440,5240,5240,5240,5240,0
20231122,112800,3703440,5240,5240,5240,5240,0
20231122,112700,3703440,5240,5240,5240,5240,0
20231122,112600,3703440,5240,5240,5240,5240,0
20231122,112500,3703440,5240,5240,5240,5240,0
20231122,112400,3703440,5240,5240,5240,5240,17
20231122,112300,3614360,5240,5240,5240,5240,0
20231122,112200,3614360,5240,5240,5240,5240,0
20231122,112100,3614360,5240,5240,5240,5240,0
20231122,112000,3614360,5240,5240,5240,5240,0
20231122,111900,3614360,5240,5240,5240,5240,0
20231122,111800,3614360,5240,5240,5240,5240,0
20231122,111700,3614360,5240,5240,5240,5240,0
20231122,111600,3614360,5240,5240,5240,5240,0
20231122,111500,3614360,5240,5240,5240,5240,0
20231122,111400,3614360,5240,5240,5240,5240,0
20231122,111300,3614360,5240,5240,5240,5240,0
20231122,111200,3614360,5240,5240,5240,5240,0
20231122,111100,3614360,5240,5240,5240,5240,0
20231122,111000,3614360,5240,5240,5240,5240,0
20231122,110900,3614360,5240,5240,5240,5240,0
20231122,110800,3614360,5240,5240,5240,5240,0
20231122,110700,3614360,5240,5240,5240,5240,0
20231122,110600,3614360,5240,5240,5240,5240,0
20231122,110500,3614360,5240,5240,5240,5240,0
20231122,110400,3614360,5240,5240,5240,5240,0
20231122,110300,3614360,5240,5240,5240,5240,0
20231122,110200,3614360,5240,5240,5240,5240,12
20231122,110100,3551480,5250,5250,5250,5250,0
20231122,110000,3551480,5250,5250,5250,5250,0
20231122,105900,3551480,5250,5250,5250,5250,0
20231122,105800,3551480,5250,5250,5250,5250,0
20231122,105700,3551480,5250,5250,5250,5250,0
20231122,105600,3551480,5250,5250,5250,5250,0
20231122,105500,3551480,5250,5250,5250,5250,0
20231122,105400,3551480,5250,5250,5250,5250,0
20231122,105300,3551480,5250,5250,5250,5250,0
20231122,105200,3551480,5250,5250,5250,5250,0
20231122,105100,3551480,5250,5250,5250,5250,0
20231122,105000,3551480,5250,5250,5250,5250,0
20231122,104900,3551480,5250,5250,5250,5250,1
20231122,104800,3546230,5250,5250,5250,5250,0
20231122,104700,3546230,5250,5250,5250,5250,0
20231122,104600,3546230,5250,5250,5250,5250,0
20231122,104500,3546230,5250,5250,5250,5250,0
20231122,104400,3546230,5250,5250,5250,5250,0
20231122,104300,3546230,5250,5250,5250,5250,0
20231122,104200,3546230,5250,5250,5250,5250,0
20231122,104100,3546230,5250,5250,5250,5250,0
20231122,104000,3546230,5250,5250,5250,5250,0
20231122,103900,3546230,5250,5250,5250,5250,0
20231122,103800,3546230,5250,5250,5250,5250,0
20231122,103700,3546230,5250,5250,5250,5250,0
20231122,103600,3546230,5250,5250,5250,5250,0
20231122,103500,3546230,5250,5250,5250,5250,0
20231122,103400,3546230,5250,5250,5250,5250,0
20231122,103300,3546230,5250,5250,5250,5250,0
20231122,103200,3546230,5250,5250,5250,5250,0
20231122,103100,3546230,5250,5250,5250,5250,0
20231122,103000,3546230,5250,5250,5250,5250,0
20231122,102900,3546230,5250,5250,5250,5250,31
20231122,102800,3383480,5240,5240,5240,5240,0
20231122,102700,3383480,5240,5240,5240,5240,0
20231122,102600,3383480,5240,5240,5240,5240,0
20231122,102500,3383480,5240,5240,5240,5240,0
20231122,102400,3383480,5240,5240,5240,5240,0
20231122,102300,3383480,5240,5240,5240,5240,0
20231122,102200,3383480,5240,5240,5240,5240,0
20231122,102100,3383480,5240,5240,5240,5240,0
20231122,102000,3383480,5240,5240,5240,5240,0
20231122,101900,3383480,5240,5240,5240,5240,30
20231122,101800,3226280,5240,5240,5240,5240,0
20231122,101700,3226280,5240,5240,5240,5240,0
20231122,101600,3226280,5240,5240,5240,5240,0
20231122,101500,3226280,5240,5240,5240,5240,0
20231122,101400,3226280,5240,5240,5240,5240,0
20231122,101300,3226280,5240,5240,5240,5240,0
20231122,101200,3226280,5240,5240,5240,5240,0
20231122,101100,3226280,5240,5240,5240,5240,15
20231122,101000,3147680,5250,5250,5250,5250,0
20231122,100900,3147680,5250,5250,5250,5250,0
20231122,100800,3147680,5250,5250,5250,5250,0
20231122,100700,3147680,5250,5250,5250,5250,0
20231122,100600,3147680,5250,5250,5250,5250,0
20231122,100500,3147680,5250,5250,5250,5250,0
20231122,100400,3147680,5250,5250,5250,5250,37
20231122,100300,2953430,5260,5260,5260,5260,0
20231122,100200,2953430,5260,5260,5260,5260,0
20231122,100100,2953430,5260,5260,5260,5260,3
20231122,100000,2937650,5260,5260,5260,5260,5
20231122,095900,2911350,5260,5260,5260,5260,1
20231122,095800,2906090,5280,5280,5280,5280,0
20231122,095700,2906090,5280,5280,5280,5280,0
20231122,095600,2906090,5280,5280,5280,5280,0
20231122,095500,2906090,5280,5280,5280,5280,0
20231122,095400,2906090,5280,5280,5280,5280,0
20231122,095300,2906090,5280,5280,5280,5280,0
20231122,095200,2906090,5280,5280,5280,5280,0
20231122,095100,2906090,5280,5280,5280,5280,0
20231122,095000,2906090,5280,5280,5280,5280,0
20231122,094900,2906090,5280,5280,5280,5280,10
20231122,094800,2853290,5270,5270,5270,5270,0
20231122,094700,2853290,5270,5270,5270,5270,0
20231122,094600,2853290,5270,5270,5270,5270,0
20231122,094500,2853290,5270,5270,5270,5270,79
20231122,094400,2436960,5270,5270,5270,5270,66
20231122,094300,2089140,5270,5270,5270,5270,6
20231122,094200,2057520,5270,5270,5270,5270,0
20231122,094100,2057520,5270,5270,5270,5270,0
20231122,094000,2057520,5270,5270,5270,5270,0
20231122,093900,2057520,5270,5270,5270,5270,0
20231122,093800,2057520,5270,5270,5270,5270,6
20231122,093700,2025900,5260,5260,5260,5260,0
20231122,093600,2025900,5260,5260,5260,5260,18
20231122,093500,1931220,5260,5260,5260,5260,0
20231122,093400,1931220,5260,5260,5260,5260,42
20231122,093300,1710300,5270,5270,5270,5270,0
20231122,093200,1710300,5270,5260,5270,5260,71
20231122,093100,1336210,5260,5260,5260,5260,0
20231122,093000,1336210,5260,5260,5260,5260,0
20231122,092900,1336210,5260,5260,5260,5260,0
20231122,092800,1336210,5260,5260,5260,5260,0
20231122,092700,1336210,5260,5260,5260,5260,0
20231122,092600,1336210,5260,5260,5260,5260,0
20231122,092500,1336210,5260,5260,5260,5260,0
20231122,092400,1336210,5260,5260,5260,5260,0
20231122,092300,1336210,5260,5260,5260,5260,1
20231122,092200,1330950,5260,5260,5260,5260,2
20231122,092100,1320430,5270,5270,5270,5270,0
20231122,092000,1320430,5270,5270,5270,5270,0
20231122,091900,1320430,5270,5270,5270,5270,0
20231122,091800,1320430,5270,5270,5270,5270,0
20231122,091700,1320430,5270,5270,5270,5270,0
20231122,091600,1320430,5270,5270,5270,5270,0
20231122,091500,1320430,5270,5270,5270,5270,0
20231122,091400,1320430,5270,5270,5270,5270,0
20231122,091300,1320430,5270,5270,5270,5270,0
20231122,091200,1320430,5270,5270,5270,5270,0
20231122,091100,1320430,5270,5270,5270,5270,0
20231122,091000,1320430,5270,5270,5270,5270,0
20231122,090900,1320430,5270,5270,5270,5270,0
20231122,090800,1320430,5270,5270,5270,5270,1
20231122,090700,1315160,5220,5220,5220,5220,0
20231122,090600,1315160,5220,5220,5220,5220,0
20231122,090500,1315160,5220,5240,5240,5220,200
20231122,090400,267930,5250,5250,5250,5250,0
20231122,090300,267930,5250,5250,5250,5250,0
20231122,090200,267930,5250,5250,5250,5250,45
20231122,090100,31680,5280,5280,5280,5280,0
20231122,090000,31680,5280,5280,5280,5280,6