KissMeData/001880/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,183500,120598370,13220,13220,13220,13220,35
20231122,183400,120598370,13220,13220,13220,13220,0
20231122,183300,120598370,13220,13220,13220,13220,0
20231122,183200,120598370,13220,13220,13220,13220,0
20231122,183100,120598370,13220,13220,13220,13220,0
20231122,183000,120598370,13220,13220,13220,13220,0
20231122,182900,120598370,13220,13220,13220,13220,0
20231122,182800,120598370,13220,13220,13220,13220,0
20231122,182700,120598370,13220,13220,13220,13220,0
20231122,182600,120598370,13220,13220,13220,13220,0
20231122,182500,120598370,13220,13220,13220,13220,0
20231122,182400,120598370,13220,13220,13220,13220,0
20231122,182300,120598370,13220,13220,13220,13220,0
20231122,182200,120598370,13220,13220,13220,13220,0
20231122,182100,120598370,13220,13220,13220,13220,0
20231122,182000,120598370,13220,13220,13220,13220,0
20231122,181900,120598370,13220,13220,13220,13220,0
20231122,181800,120598370,13220,13220,13220,13220,0
20231122,181700,120598370,13220,13220,13220,13220,0
20231122,181600,120598370,13220,13220,13220,13220,0
20231122,181500,120598370,13220,13220,13220,13220,0
20231122,181400,120598370,13220,13220,13220,13220,0
20231122,181300,120598370,13220,13220,13220,13220,0
20231122,181200,120598370,13220,13220,13220,13220,0
20231122,181100,120598370,13220,13220,13220,13220,0
20231122,181000,120598370,13220,13220,13220,13220,0
20231122,180900,120598370,13220,13220,13220,13220,0
20231122,180800,120598370,13220,13220,13220,13220,0
20231122,180700,120598370,13220,13220,13220,13220,0
20231122,180600,120598370,13220,13220,13220,13220,0
20231122,180500,120598370,13220,13220,13220,13220,35
20231122,180400,120598370,13220,13220,13220,13220,0
20231122,180300,120598370,13220,13220,13220,13220,0
20231122,180200,120598370,13220,13220,13220,13220,0
20231122,180100,120598370,13220,13220,13220,13220,0
20231122,180000,120598370,13220,13220,13220,13220,0
20231122,175900,120598370,13220,13220,13220,13220,0
20231122,175800,120598370,13220,13220,13220,13220,0
20231122,175700,120598370,13220,13220,13220,13220,0
20231122,175600,120598370,13220,13220,13220,13220,0
20231122,175500,120598370,13220,13220,13220,13220,0
20231122,175400,120598370,13220,13220,13220,13220,0
20231122,175300,120598370,13220,13220,13220,13220,0
20231122,175200,120598370,13220,13220,13220,13220,0
20231122,175100,120598370,13220,13220,13220,13220,0
20231122,175000,120598370,13220,13220,13220,13220,0
20231122,174900,120598370,13220,13220,13220,13220,0
20231122,174800,120598370,13220,13220,13220,13220,0
20231122,174700,120598370,13220,13220,13220,13220,0
20231122,174600,120598370,13220,13220,13220,13220,0
20231122,174500,120598370,13220,13220,13220,13220,0
20231122,174400,120598370,13220,13220,13220,13220,0
20231122,174300,120598370,13220,13220,13220,13220,0
20231122,174200,120598370,13220,13220,13220,13220,0
20231122,174100,120598370,13220,13220,13220,13220,0
20231122,174000,120598370,13220,13220,13220,13220,0
20231122,173900,120598370,13220,13220,13220,13220,0
20231122,173800,120598370,13220,13220,13220,13220,0
20231122,173700,120598370,13220,13220,13220,13220,0
20231122,173600,120598370,13220,13220,13220,13220,0
20231122,173500,120598370,13220,13220,13220,13220,35
20231122,173400,120598370,13220,13220,13220,13220,0
20231122,173300,120598370,13220,13220,13220,13220,0
20231122,173200,120598370,13220,13220,13220,13220,0
20231122,173100,120598370,13220,13220,13220,13220,0
20231122,173000,120598370,13220,13220,13220,13220,0
20231122,172900,120598370,13220,13220,13220,13220,0
20231122,172800,120598370,13220,13220,13220,13220,0
20231122,172700,120598370,13220,13220,13220,13220,0
20231122,172600,120598370,13220,13220,13220,13220,0
20231122,172500,120598370,13220,13220,13220,13220,0
20231122,172400,120598370,13220,13220,13220,13220,0
20231122,172300,120598370,13220,13220,13220,13220,0
20231122,172200,120598370,13220,13220,13220,13220,0
20231122,172100,120598370,13220,13220,13220,13220,0
20231122,172000,120598370,13220,13220,13220,13220,0
20231122,171900,120598370,13220,13220,13220,13220,0
20231122,171800,120598370,13220,13220,13220,13220,0
20231122,171700,120598370,13220,13220,13220,13220,0
20231122,171600,120598370,13220,13220,13220,13220,0
20231122,171500,120598370,13220,13220,13220,13220,0
20231122,171400,120598370,13220,13220,13220,13220,0
20231122,171300,120598370,13220,13220,13220,13220,0
20231122,171200,120598370,13220,13220,13220,13220,0
20231122,171100,120598370,13220,13220,13220,13220,0
20231122,171000,120598370,13220,13220,13220,13220,0
20231122,170900,120598370,13220,13220,13220,13220,0
20231122,170800,120598370,13220,13220,13220,13220,0
20231122,170700,120598370,13220,13220,13220,13220,0
20231122,170600,120598370,13220,13220,13220,13220,0
20231122,170500,120598370,13220,13220,13220,13220,35
20231122,170400,120598370,13220,13220,13220,13220,0
20231122,170300,120598370,13220,13220,13220,13220,0
20231122,170200,120598370,13220,13220,13220,13220,0
20231122,170100,120598370,13220,13220,13220,13220,0
20231122,170000,120598370,13220,13220,13220,13220,0
20231122,165900,120598370,13220,13220,13220,13220,0
20231122,165800,120598370,13220,13220,13220,13220,0
20231122,165700,120598370,13220,13220,13220,13220,0
20231122,165600,120598370,13220,13220,13220,13220,0
20231122,165500,120598370,13220,13220,13220,13220,0
20231122,165400,120598370,13220,13220,13220,13220,0
20231122,165300,120598370,13220,13220,13220,13220,0
20231122,165200,120598370,13220,13220,13220,13220,0
20231122,165100,120598370,13220,13220,13220,13220,0
20231122,165000,120598370,13220,13220,13220,13220,0
20231122,164900,120598370,13220,13220,13220,13220,0
20231122,164800,120598370,13220,13220,13220,13220,0
20231122,164700,120598370,13220,13220,13220,13220,0
20231122,164600,120598370,13220,13220,13220,13220,0
20231122,164500,120598370,13220,13220,13220,13220,0
20231122,164400,120598370,13220,13220,13220,13220,0
20231122,164300,120598370,13220,13220,13220,13220,0
20231122,164200,120598370,13220,13220,13220,13220,0
20231122,164100,120598370,13220,13220,13220,13220,0
20231122,164000,120598370,13220,13220,13220,13220,0
20231122,163900,120598370,13220,13220,13220,13220,0
20231122,163800,120598370,13220,13220,13220,13220,0
20231122,163700,120598370,13220,13220,13220,13220,0
20231122,163600,120598370,13220,13220,13220,13220,0
20231122,163500,120598370,13220,13220,13220,13220,35
20231122,163400,120598370,13220,13220,13220,13220,0
20231122,163300,120598370,13220,13220,13220,13220,0
20231122,163200,120598370,13220,13220,13220,13220,0
20231122,163100,120598370,13220,13220,13220,13220,0
20231122,163000,120598370,13220,13220,13220,13220,0
20231122,162900,120598370,13220,13220,13220,13220,0
20231122,162800,120598370,13220,13220,13220,13220,0
20231122,162700,120598370,13220,13220,13220,13220,0
20231122,162600,120598370,13220,13220,13220,13220,0
20231122,162500,120598370,13220,13220,13220,13220,0
20231122,162400,120598370,13220,13220,13220,13220,0
20231122,162300,120598370,13220,13220,13220,13220,0
20231122,162200,120598370,13220,13220,13220,13220,0
20231122,162100,120598370,13220,13220,13220,13220,0
20231122,162000,120598370,13220,13220,13220,13220,0
20231122,161900,120598370,13220,13220,13220,13220,0
20231122,161800,120598370,13220,13220,13220,13220,0
20231122,161700,120598370,13220,13220,13220,13220,0
20231122,161600,120598370,13220,13220,13220,13220,0
20231122,161500,120598370,13220,13220,13220,13220,0
20231122,161400,120598370,13220,13220,13220,13220,0
20231122,161300,120598370,13220,13220,13220,13220,0
20231122,161200,120598370,13220,13220,13220,13220,0
20231122,161100,120598370,13220,13220,13220,13220,0
20231122,161000,120598370,13220,13220,13220,13220,0
20231122,160900,120598370,13220,13220,13220,13220,0
20231122,160800,120598370,13220,13220,13220,13220,0
20231122,160700,120598370,13220,13220,13220,13220,0
20231122,160600,120598370,13220,13220,13220,13220,0
20231122,160500,120598370,13220,13220,13220,13220,35
20231122,160400,120598370,13220,13220,13220,13220,0
20231122,160300,120598370,13220,13220,13220,13220,0
20231122,160200,120598370,13220,13220,13220,13220,0
20231122,160100,120598370,13220,13220,13220,13220,0
20231122,160000,120598370,13220,13220,13220,13220,0
20231122,155900,120598370,13220,13220,13220,13220,0
20231122,155800,120598370,13220,13220,13220,13220,0
20231122,155700,120598370,13220,13220,13220,13220,0
20231122,155600,120598370,13220,13220,13220,13220,0
20231122,155500,120598370,13220,13220,13220,13220,0
20231122,155400,120598370,13220,13220,13220,13220,0
20231122,155300,120598370,13220,13220,13220,13220,0
20231122,155200,120598370,13220,13220,13220,13220,0
20231122,155100,120598370,13220,13220,13220,13220,0
20231122,155000,120598370,13220,13220,13220,13220,0
20231122,154900,120598370,13220,13220,13220,13220,0
20231122,154800,120598370,13220,13220,13220,13220,0
20231122,154700,120598370,13220,13220,13220,13220,0
20231122,154600,120598370,13220,13220,13220,13220,0
20231122,154500,120598370,13220,13220,13220,13220,0
20231122,154400,120598370,13220,13220,13220,13220,0
20231122,154300,120598370,13220,13220,13220,13220,0
20231122,154200,120598370,13220,13220,13220,13220,0
20231122,154100,120598370,13220,13220,13220,13220,0
20231122,154000,120598370,13220,13220,13220,13220,0
20231122,153900,120598370,13220,13220,13220,13220,0
20231122,153800,120598370,13220,13220,13220,13220,0
20231122,153700,120598370,13220,13220,13220,13220,0
20231122,153600,120598370,13220,13220,13220,13220,0
20231122,153500,120598370,13220,13220,13220,13220,35
20231122,153400,120598370,13220,13220,13220,13220,0
20231122,153300,120598370,13220,13220,13220,13220,0
20231122,153200,120598370,13220,13220,13220,13220,0
20231122,153100,120598370,13220,13220,13220,13220,0
20231122,153000,120598370,13220,13220,13220,13220,35
20231122,152900,120135670,13220,13220,13220,13220,0
20231122,152800,120135670,13220,13220,13220,13220,0
20231122,152700,120135670,13220,13220,13220,13220,0
20231122,152600,120135670,13220,13220,13220,13220,0
20231122,152500,120135670,13220,13220,13220,13220,0
20231122,152400,120135670,13220,13220,13220,13220,0
20231122,152300,120135670,13220,13220,13220,13220,0
20231122,152200,120135670,13220,13220,13220,13220,0
20231122,152100,120135670,13220,13220,13220,13220,0
20231122,152000,120135670,13220,13220,13220,13220,0
20231122,151900,120135670,13220,13200,13220,13200,2
20231122,151800,120109250,13220,13220,13220,13220,0
20231122,151700,120109250,13220,13170,13220,13170,15
20231122,151600,119911090,13220,13220,13220,13170,6
20231122,151500,119831900,13170,13140,13220,13140,107
20231122,151400,118418500,13170,13140,13170,13140,5
20231122,151300,118352740,13140,13140,13140,13140,4
20231122,151200,118300180,13170,13170,13170,13140,5
20231122,151100,118234390,13140,13140,13140,13140,3
20231122,151000,118194970,13140,13140,13140,13140,3
20231122,150900,118155550,13170,13140,13170,13140,5
20231122,150800,118089820,13150,13150,13150,13150,2
20231122,150700,118063520,13150,13150,13150,13150,4
20231122,150600,118010920,13150,13150,13150,13150,3
20231122,150500,117971470,13150,13170,13170,13150,104
20231122,150400,116602980,13210,13210,13210,13160,5
20231122,150300,116537020,13160,13210,13210,13160,4
20231122,150200,116484310,13170,13220,13220,13160,4
20231122,150100,116431590,13170,13210,13210,13170,4
20231122,150000,116378830,13210,13170,13220,13170,308
20231122,145900,112316870,13180,13180,13180,13180,0
20231122,145800,112316870,13180,13180,13180,13180,6
20231122,145700,112237790,13170,13170,13170,13170,0
20231122,145600,112237790,13170,13180,13180,13170,46
20231122,145500,111631520,13180,13180,13180,13180,0
20231122,145400,111631520,13180,13180,13180,13180,0
20231122,145300,111631520,13180,13180,13180,13180,1
20231122,145200,111618340,13180,13180,13180,13180,0
20231122,145100,111618340,13180,13180,13180,13180,0
20231122,145000,111618340,13180,13180,13180,13180,10
20231122,144900,111486540,13180,13180,13180,13180,0
20231122,144800,111486540,13180,13180,13180,13180,0
20231122,144700,111486540,13180,13180,13180,13180,0
20231122,144600,111486540,13180,13180,13180,13180,0
20231122,144500,111486540,13180,13180,13180,13180,0
20231122,144400,111486540,13180,13180,13180,13180,1
20231122,144300,111473360,13180,13180,13180,13180,0
20231122,144200,111473360,13180,13180,13180,13180,0
20231122,144100,111473360,13180,13180,13180,13180,0
20231122,144000,111473360,13180,13180,13180,13180,0
20231122,143900,111473360,13180,13180,13180,13180,0
20231122,143800,111473360,13180,13180,13180,13180,1
20231122,143700,111460180,13180,13180,13180,13180,0
20231122,143600,111460180,13180,13180,13180,13180,0
20231122,143500,111460180,13180,13180,13180,13180,0
20231122,143400,111460180,13180,13180,13180,13180,0
20231122,143300,111460180,13180,13180,13180,13180,1
20231122,143200,111447000,13140,13140,13140,13140,0
20231122,143100,111447000,13140,13140,13140,13140,0
20231122,143000,111447000,13140,13140,13140,13140,0
20231122,142900,111447000,13140,13140,13140,13140,12
20231122,142800,111289320,13140,13140,13140,13140,24
20231122,142700,110973960,13140,13140,13140,13140,17
20231122,142600,110750580,13150,13150,13150,13150,19
20231122,142500,110500730,13180,13180,13180,13180,1
20231122,142400,110487550,13140,13140,13140,13140,12
20231122,142300,110329870,13140,13140,13140,13140,25
20231122,142200,110001370,13140,13150,13150,13140,17
20231122,142100,109777940,13150,13150,13150,13150,6
20231122,142000,109699040,13180,13150,13180,13140,13
20231122,141900,109528170,13140,13150,13150,13140,12
20231122,141800,109370480,13140,13140,13140,13140,12
20231122,141700,109212800,13140,13140,13140,13130,71
20231122,141600,108279980,13140,13140,13140,13130,58
20231122,141500,107518040,13140,13140,13140,13140,34
20231122,141400,107071280,13140,13140,13140,13140,26
20231122,141300,106729640,13140,13150,13150,13120,207
20231122,141200,104011360,13140,13140,13140,13140,33
20231122,141100,103577740,13150,13160,13160,13150,9
20231122,141000,103459370,13180,13180,13180,13180,1
20231122,140900,103446190,13150,13150,13150,13150,18
20231122,140800,103209490,13150,13150,13150,13150,0
20231122,140700,103209490,13150,13150,13150,13150,0
20231122,140600,103209490,13150,13170,13170,13150,200
20231122,140500,100579280,13150,13150,13150,13150,0
20231122,140400,100579280,13150,13150,13150,13150,0
20231122,140300,100579280,13150,13150,13150,13150,0
20231122,140200,100579280,13150,13150,13150,13150,0
20231122,140100,100579280,13150,13150,13150,13150,0
20231122,140000,100579280,13150,13150,13150,13150,0
20231122,135900,100579280,13150,13150,13150,13150,0
20231122,135800,100579280,13150,13150,13150,13150,0
20231122,135700,100579280,13150,13150,13150,13150,0
20231122,135600,100579280,13150,13170,13170,13150,100
20231122,135500,99263580,13180,13180,13180,13180,5
20231122,135400,99197680,13160,13160,13160,13160,0
20231122,135300,99197680,13160,13160,13160,13160,0
20231122,135200,99197680,13160,13160,13160,13160,10
20231122,135100,99066080,13160,13160,13160,13160,0
20231122,135000,99066080,13160,13160,13160,13160,0
20231122,134900,99066080,13160,13160,13160,13160,0
20231122,134800,99066080,13160,13160,13160,13160,0
20231122,134700,99066080,13160,13160,13160,13160,0
20231122,134600,99066080,13160,13160,13160,13160,0
20231122,134500,99066080,13160,13160,13160,13160,0
20231122,134400,99066080,13160,13160,13160,13160,0
20231122,134300,99066080,13160,13160,13160,13160,0
20231122,134200,99066080,13160,13160,13160,13160,0
20231122,134100,99066080,13160,13160,13160,13160,0
20231122,134000,99066080,13160,13160,13160,13160,0
20231122,133900,99066080,13160,13160,13160,13160,11
20231122,133800,98921320,13160,13160,13160,13160,36
20231122,133700,98447560,13170,13170,13170,13170,3
20231122,133600,98408050,13180,13180,13180,13180,80
20231122,133500,97353650,13190,13190,13190,13190,0
20231122,133400,97353650,13190,13190,13190,13190,0
20231122,133300,97353650,13190,13190,13190,13190,1
20231122,133200,97340460,13190,13190,13190,13190,0
20231122,133100,97340460,13190,13190,13190,13190,2
20231122,133000,97314080,13190,13190,13190,13190,0
20231122,132900,97314080,13190,13190,13190,13190,0
20231122,132800,97314080,13190,13190,13190,13190,0
20231122,132700,97314080,13190,13190,13190,13190,0
20231122,132600,97314080,13190,13190,13190,13190,0
20231122,132500,97314080,13190,13190,13190,13190,0
20231122,132400,97314080,13190,13190,13190,13190,4
20231122,132300,97261320,13180,13180,13180,13180,51
20231122,132200,96589140,13170,13170,13170,13170,4
20231122,132100,96536460,13160,13180,13180,13160,154
20231122,132000,94508000,13170,13170,13170,13170,58
20231122,131900,93744140,13170,13170,13170,13170,0
20231122,131800,93744140,13170,13170,13170,13170,30
20231122,131700,93349040,13170,13170,13170,13170,12
20231122,131600,93191000,13160,13160,13160,13160,0
20231122,131500,93191000,13160,13160,13160,13160,0
20231122,131400,93191000,13160,13160,13160,13160,0
20231122,131300,93191000,13160,13160,13160,13160,0
20231122,131200,93191000,13160,13160,13160,13160,0
20231122,131100,93191000,13160,13160,13160,13160,3
20231122,131000,93151520,13160,13180,13180,13160,48
20231122,130900,92519820,13170,13170,13170,13170,0
20231122,130800,92519820,13170,13170,13170,13170,0
20231122,130700,92519820,13170,13170,13170,13170,10
20231122,130600,92388120,13130,13130,13130,13130,0
20231122,130500,92388120,13130,13130,13130,13130,0
20231122,130400,92388120,13130,13130,13130,13130,8
20231122,130300,92283080,13130,13140,13140,13110,450
20231122,130200,86380710,13130,13200,13200,13130,400
20231122,130100,81119990,13200,13200,13200,13200,8
20231122,130000,81014390,13210,13210,13210,13210,0
20231122,125900,81014390,13210,13210,13210,13210,0
20231122,125800,81014390,13210,13210,13210,13210,0
20231122,125700,81014390,13210,13210,13210,13210,0
20231122,125600,81014390,13210,13210,13210,13210,0
20231122,125500,81014390,13210,13210,13210,13210,0
20231122,125400,81014390,13210,13210,13210,13210,0
20231122,125300,81014390,13210,13210,13210,13210,17
20231122,125200,80789820,13210,13210,13210,13210,0
20231122,125100,80789820,13210,13210,13210,13210,0
20231122,125000,80789820,13210,13210,13210,13210,0
20231122,124900,80789820,13210,13210,13210,13210,16
20231122,124800,80578460,13200,13200,13200,13200,0
20231122,124700,80578460,13200,13200,13200,13200,0
20231122,124600,80578460,13200,13200,13200,13200,0
20231122,124500,80578460,13200,13200,13200,13200,0
20231122,124400,80578460,13200,13200,13200,13200,0
20231122,124300,80578460,13200,13200,13200,13200,0
20231122,124200,80578460,13200,13200,13200,13200,0
20231122,124100,80578460,13200,13200,13200,13200,0
20231122,124000,80578460,13200,13200,13200,13200,0
20231122,123900,80578460,13200,13200,13200,13200,0
20231122,123800,80578460,13200,13200,13200,13200,0
20231122,123700,80578460,13200,13200,13200,13200,11
20231122,123600,80433260,13200,13200,13200,13200,56
20231122,123500,79694060,13220,13220,13220,13220,0
20231122,123400,79694060,13220,13220,13220,13220,0
20231122,123300,79694060,13220,13220,13220,13220,0
20231122,123200,79694060,13220,13220,13220,13220,1
20231122,123100,79680840,13200,13200,13200,13200,0
20231122,123000,79680840,13200,13200,13200,13200,0
20231122,122900,79680840,13200,13200,13200,13200,2
20231122,122800,79654440,13200,13200,13200,13200,0
20231122,122700,79654440,13200,13200,13200,13200,0
20231122,122600,79654440,13200,13200,13200,13200,0
20231122,122500,79654440,13200,13200,13200,13200,0
20231122,122400,79654440,13200,13200,13200,13200,0
20231122,122300,79654440,13200,13200,13200,13200,0
20231122,122200,79654440,13200,13200,13200,13200,0
20231122,122100,79654440,13200,13200,13200,13200,0
20231122,122000,79654440,13200,13200,13200,13200,0
20231122,121900,79654440,13200,13200,13200,13200,0
20231122,121800,79654440,13200,13200,13200,13200,0
20231122,121700,79654440,13200,13210,13210,13200,60
20231122,121600,78862280,13220,13220,13220,13220,4
20231122,121500,78809400,13220,13220,13220,13220,0
20231122,121400,78809400,13220,13220,13220,13220,2
20231122,121300,78782960,13220,13220,13220,13220,0
20231122,121200,78782960,13220,13220,13220,13220,0
20231122,121100,78782960,13220,13220,13220,13220,0
20231122,121000,78782960,13220,13220,13220,13220,0
20231122,120900,78782960,13220,13220,13220,13220,0
20231122,120800,78782960,13220,13220,13220,13220,0
20231122,120700,78782960,13220,13220,13220,13220,0
20231122,120600,78782960,13220,13220,13220,13220,0
20231122,120500,78782960,13220,13220,13220,13220,0
20231122,120400,78782960,13220,13220,13220,13220,1
20231122,120300,78769740,13210,13210,13210,13210,0
20231122,120200,78769740,13210,13210,13210,13210,2
20231122,120100,78743320,13220,13220,13220,13220,0
20231122,120000,78743320,13220,13220,13220,13220,0
20231122,115900,78743320,13220,13220,13220,13220,1
20231122,115800,78730100,13210,13210,13210,13210,0
20231122,115700,78730100,13210,13210,13210,13210,6
20231122,115600,78650840,13210,13210,13210,13210,0
20231122,115500,78650840,13210,13210,13210,13210,5
20231122,115400,78584790,13210,13210,13210,13210,0
20231122,115300,78584790,13210,13210,13210,13210,5
20231122,115200,78518740,13210,13210,13210,13210,0
20231122,115100,78518740,13210,13210,13210,13210,5
20231122,115000,78452690,13210,13210,13210,13210,0
20231122,114900,78452690,13210,13210,13210,13210,6
20231122,114800,78373430,13210,13210,13210,13210,5
20231122,114700,78307380,13220,13210,13220,13210,72
20231122,114600,77356250,13200,13200,13200,13200,5
20231122,114500,77290250,13200,13200,13200,13200,0
20231122,114400,77290250,13200,13200,13200,13200,5
20231122,114300,77224250,13210,13210,13210,13210,5
20231122,114200,77158200,13200,13200,13200,13200,6
20231122,114100,77079000,13210,13210,13210,13210,0
20231122,114000,77079000,13210,13220,13220,13210,7
20231122,113900,76986470,13170,13170,13170,13170,2
20231122,113800,76960130,13170,13170,13170,13120,462
20231122,113700,70875940,13050,13220,13220,13050,1578
20231122,113600,50155130,13220,13240,13240,13200,146
20231122,113500,48226960,13260,13260,13260,13260,1
20231122,113400,48213700,13260,13230,13260,13230,117
20231122,113300,46663020,13220,13220,13220,13220,6
20231122,113200,46583700,13220,13220,13220,13220,7
20231122,113100,46491160,13230,13230,13230,13230,10
20231122,113000,46358860,13240,13240,13240,13240,0
20231122,112900,46358860,13240,13240,13240,13240,0
20231122,112800,46358860,13240,13240,13240,13240,3
20231122,112700,46319140,13250,13250,13250,13250,1
20231122,112600,46305890,13240,13240,13240,13240,6
20231122,112500,46226450,13250,13250,13250,13250,7
20231122,112400,46133700,13250,13250,13250,13250,5
20231122,112300,46067450,13250,13250,13250,13250,0
20231122,112200,46067450,13250,13250,13250,13250,1
20231122,112100,46054200,13250,13240,13250,13240,45
20231122,112000,45458360,13240,13180,13240,13180,237
20231122,111900,42329090,13170,13170,13180,13170,18
20231122,111800,42092000,13160,13150,13160,13150,27
20231122,111700,41736880,13150,13150,13150,13150,5
20231122,111600,41671130,13150,13150,13150,13150,0
20231122,111500,41671130,13150,13150,13150,13150,5
20231122,111400,41605380,13150,13150,13150,13150,5
20231122,111300,41539630,13150,13150,13150,13150,0
20231122,111200,41539630,13150,13150,13150,13150,0
20231122,111100,41539630,13150,13150,13150,13150,6
20231122,111000,41460730,13160,13170,13170,13160,4
20231122,110900,41408060,13170,13170,13170,13170,1
20231122,110800,41394890,13160,13160,13160,13160,0
20231122,110700,41394890,13160,13150,13160,13150,10
20231122,110600,41263340,13160,13170,13170,13160,23
20231122,110500,40960650,13150,13150,13150,13150,0
20231122,110400,40960650,13150,13160,13160,13150,50
20231122,110300,40302940,13150,13150,13150,13150,15
20231122,110200,40105690,13190,13190,13190,13190,1
20231122,110100,40092500,13120,13120,13120,13120,0
20231122,110000,40092500,13120,13120,13120,13120,0
20231122,105900,40092500,13120,13130,13140,13120,213
20231122,105800,37295790,13090,13200,13200,13090,1033
20231122,105700,23730600,13210,13210,13210,13210,9
20231122,105600,23611710,13220,13220,13220,13220,0
20231122,105500,23611710,13220,13220,13220,13220,1
20231122,105400,23598490,13200,13210,13210,13200,5
20231122,105300,23532480,13200,13200,13200,13200,0
20231122,105200,23532480,13200,13210,13210,13200,96
20231122,105100,22265270,13220,13220,13220,13220,40
20231122,105000,21736470,13220,13220,13220,13220,0
20231122,104900,21736470,13220,13220,13220,13220,0
20231122,104800,21736470,13220,13220,13220,13220,0
20231122,104700,21736470,13220,13220,13220,13220,10
20231122,104600,21604270,13220,13220,13220,13220,0
20231122,104500,21604270,13220,13220,13220,13220,0
20231122,104400,21604270,13220,13220,13220,13220,0
20231122,104300,21604270,13220,13220,13220,13220,0
20231122,104200,21604270,13220,13220,13220,13220,0
20231122,104100,21604270,13220,13200,13220,13200,62
20231122,104000,20785850,13200,13200,13200,13200,0
20231122,103900,20785850,13200,13200,13200,13200,0
20231122,103800,20785850,13200,13200,13200,13200,9
20231122,103700,20667050,13200,13200,13200,13200,0
20231122,103600,20667050,13200,13210,13210,13200,5
20231122,103500,20601040,13200,13200,13200,13200,0
20231122,103400,20601040,13200,13200,13200,13200,5
20231122,103300,20535040,13200,13200,13200,13200,15
20231122,103200,20337040,13200,13200,13200,13200,0
20231122,103100,20337040,13200,13200,13200,13200,5
20231122,103000,20271040,13200,13200,13200,13200,7
20231122,102900,20178640,13200,13200,13200,13200,9
20231122,102800,20059840,13200,13200,13200,13200,0
20231122,102700,20059840,13200,13200,13200,13200,0
20231122,102600,20059840,13200,13200,13200,13200,0
20231122,102500,20059840,13200,13200,13200,13200,5
20231122,102400,19993840,13200,13200,13200,13200,0
20231122,102300,19993840,13200,13200,13200,13200,15
20231122,102200,19795840,13140,13190,13190,13140,112
20231122,102100,18321060,13200,13200,13200,13200,5
20231122,102000,18255060,13200,13200,13200,13200,72
20231122,101900,17304660,13200,13200,13200,13200,0
20231122,101800,17304660,13200,13200,13200,13200,0
20231122,101700,17304660,13200,13200,13200,13200,0
20231122,101600,17304660,13200,13200,13200,13200,0
20231122,101500,17304660,13200,13200,13200,13200,0
20231122,101400,17304660,13200,13200,13200,13200,8
20231122,101300,17199060,13200,13200,13200,13200,0
20231122,101200,17199060,13200,13200,13200,13200,8
20231122,101100,17093460,13210,13210,13210,13210,3
20231122,101000,17053830,13220,13220,13220,13220,0
20231122,100900,17053830,13220,13220,13220,13220,0
20231122,100800,17053830,13220,13220,13220,13220,0
20231122,100700,17053830,13220,13220,13220,13220,0
20231122,100600,17053830,13220,13220,13220,13220,0
20231122,100500,17053830,13220,13220,13220,13220,0
20231122,100400,17053830,13220,13220,13220,13220,0
20231122,100300,17053830,13220,13220,13220,13220,0
20231122,100200,17053830,13220,13220,13220,13220,0
20231122,100100,17053830,13220,13220,13220,13220,0
20231122,100000,17053830,13220,13220,13220,13220,0
20231122,095900,17053830,13220,13210,13220,13210,3
20231122,095800,17014190,13210,13210,13210,13210,32
20231122,095700,16591470,13210,13210,13210,13210,0
20231122,095600,16591470,13210,13210,13210,13210,0
20231122,095500,16591470,13210,13210,13210,13210,11
20231122,095400,16446160,13220,13220,13220,13220,0
20231122,095300,16446160,13220,13220,13220,13220,0
20231122,095200,16446160,13220,13220,13220,13220,0
20231122,095100,16446160,13220,13200,13220,13200,50
20231122,095000,15785680,13180,13180,13180,13180,9
20231122,094900,15667060,13170,13170,13170,13170,26
20231122,094800,15324640,13170,13170,13170,13170,15
20231122,094700,15127090,13220,13220,13220,13220,0
20231122,094600,15127090,13220,13220,13220,13220,11
20231122,094500,14981670,13240,13240,13240,13240,0
20231122,094400,14981670,13240,13240,13240,13240,0
20231122,094300,14981670,13240,13240,13240,13240,0
20231122,094200,14981670,13240,13240,13240,13240,0
20231122,094100,14981670,13240,13240,13240,13240,1
20231122,094000,14968430,13130,13130,13130,13130,1
20231122,093900,14955300,13240,13140,13240,13140,50
20231122,093800,14296800,13110,13110,13110,13110,0
20231122,093700,14296800,13110,13110,13110,13110,6
20231122,093600,14218140,13110,13110,13110,13110,5
20231122,093500,14152590,13110,13230,13230,13110,456
20231122,093400,8160370,13240,13240,13240,13240,0
20231122,093300,8160370,13240,13240,13240,13240,0
20231122,093200,8160370,13240,13240,13240,13240,0
20231122,093100,8160370,13240,13240,13240,13240,0
20231122,093000,8160370,13240,13240,13240,13240,0
20231122,092900,8160370,13240,13240,13240,13240,0
20231122,092800,8160370,13240,13240,13240,13240,7
20231122,092700,8067690,13250,13250,13250,13250,0
20231122,092600,8067690,13250,13250,13250,13250,0
20231122,092500,8067690,13250,13250,13250,13250,2
20231122,092400,8041190,13250,13250,13250,13250,0
20231122,092300,8041190,13250,13250,13250,13250,0
20231122,092200,8041190,13250,13250,13250,13250,0
20231122,092100,8041190,13250,13250,13250,13250,0
20231122,092000,8041190,13250,13240,13250,13240,11
20231122,091900,7895520,13250,13250,13250,13250,0
20231122,091800,7895520,13250,13260,13260,13250,54
20231122,091700,7179500,13250,13250,13250,13250,1
20231122,091600,7166250,13260,13260,13260,13260,1
20231122,091500,7152990,13290,13290,13290,13290,0
20231122,091400,7152990,13290,13290,13290,13290,0
20231122,091300,7152990,13290,13290,13290,13290,0
20231122,091200,7152990,13290,13290,13290,13290,0
20231122,091100,7152990,13290,13290,13290,13290,0
20231122,091000,7152990,13290,13290,13290,13290,0
20231122,090900,7152990,13290,13290,13290,13290,0
20231122,090800,7152990,13290,13290,13290,13290,0
20231122,090700,7152990,13290,13290,13290,13290,20
20231122,090600,6887190,13290,13290,13290,13290,10
20231122,090500,6754290,13300,13270,13300,13270,424
20231122,090400,1122100,13300,13300,13300,13300,0
20231122,090300,1122100,13300,13300,13300,13300,0
20231122,090200,1122100,13300,13200,13300,13200,5
20231122,090100,1056000,13200,13200,13200,13200,1
20231122,090000,1042800,13200,13200,13200,13200,79