KissMeData/001880/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,183500,89663770,13190,13190,13190,13190,89
20231123,183400,89663770,13190,13190,13190,13190,0
20231123,183300,89663770,13190,13190,13190,13190,0
20231123,183200,89663770,13190,13190,13190,13190,0
20231123,183100,89663770,13190,13190,13190,13190,0
20231123,183000,89663770,13190,13190,13190,13190,0
20231123,182900,89663770,13190,13190,13190,13190,0
20231123,182800,89663770,13190,13190,13190,13190,0
20231123,182700,89663770,13190,13190,13190,13190,0
20231123,182600,89663770,13190,13190,13190,13190,0
20231123,182500,89663770,13190,13190,13190,13190,0
20231123,182400,89663770,13190,13190,13190,13190,0
20231123,182300,89663770,13190,13190,13190,13190,0
20231123,182200,89663770,13190,13190,13190,13190,0
20231123,182100,89663770,13190,13190,13190,13190,0
20231123,182000,89663770,13190,13190,13190,13190,0
20231123,181900,89663770,13190,13190,13190,13190,0
20231123,181800,89663770,13190,13190,13190,13190,0
20231123,181700,89663770,13190,13190,13190,13190,0
20231123,181600,89663770,13190,13190,13190,13190,0
20231123,181500,89663770,13190,13190,13190,13190,0
20231123,181400,89663770,13190,13190,13190,13190,0
20231123,181300,89663770,13190,13190,13190,13190,0
20231123,181200,89663770,13190,13190,13190,13190,0
20231123,181100,89663770,13190,13190,13190,13190,0
20231123,181000,89663770,13190,13190,13190,13190,0
20231123,180900,89663770,13190,13190,13190,13190,0
20231123,180800,89663770,13190,13190,13190,13190,0
20231123,180700,89663770,13190,13190,13190,13190,0
20231123,180600,89663770,13190,13190,13190,13190,0
20231123,180500,89663770,13190,13190,13190,13190,89
20231123,180400,89663770,13190,13190,13190,13190,0
20231123,180300,89663770,13190,13190,13190,13190,0
20231123,180200,89663770,13190,13190,13190,13190,0
20231123,180100,89663770,13190,13190,13190,13190,0
20231123,180000,89663770,13190,13190,13190,13190,0
20231123,175900,89663770,13190,13190,13190,13190,0
20231123,175800,89663770,13190,13190,13190,13190,0
20231123,175700,89663770,13190,13190,13190,13190,0
20231123,175600,89663770,13190,13190,13190,13190,0
20231123,175500,89663770,13190,13190,13190,13190,0
20231123,175400,89663770,13190,13190,13190,13190,0
20231123,175300,89663770,13190,13190,13190,13190,0
20231123,175200,89663770,13190,13190,13190,13190,0
20231123,175100,89663770,13190,13190,13190,13190,0
20231123,175000,89663770,13190,13190,13190,13190,0
20231123,174900,89663770,13190,13190,13190,13190,0
20231123,174800,89663770,13190,13190,13190,13190,0
20231123,174700,89663770,13190,13190,13190,13190,0
20231123,174600,89663770,13190,13190,13190,13190,0
20231123,174500,89663770,13190,13190,13190,13190,0
20231123,174400,89663770,13190,13190,13190,13190,0
20231123,174300,89663770,13190,13190,13190,13190,0
20231123,174200,89663770,13190,13190,13190,13190,0
20231123,174100,89663770,13190,13190,13190,13190,0
20231123,174000,89663770,13190,13190,13190,13190,0
20231123,173900,89663770,13190,13190,13190,13190,0
20231123,173800,89663770,13190,13190,13190,13190,0
20231123,173700,89663770,13190,13190,13190,13190,0
20231123,173600,89663770,13190,13190,13190,13190,0
20231123,173500,89663770,13190,13190,13190,13190,89
20231123,173400,89663770,13190,13190,13190,13190,0
20231123,173300,89663770,13190,13190,13190,13190,0
20231123,173200,89663770,13190,13190,13190,13190,0
20231123,173100,89663770,13190,13190,13190,13190,0
20231123,173000,89663770,13190,13190,13190,13190,0
20231123,172900,89663770,13190,13190,13190,13190,0
20231123,172800,89663770,13190,13190,13190,13190,0
20231123,172700,89663770,13190,13190,13190,13190,0
20231123,172600,89663770,13190,13190,13190,13190,0
20231123,172500,89663770,13190,13190,13190,13190,0
20231123,172400,89663770,13190,13190,13190,13190,0
20231123,172300,89663770,13190,13190,13190,13190,0
20231123,172200,89663770,13190,13190,13190,13190,0
20231123,172100,89663770,13190,13190,13190,13190,0
20231123,172000,89663770,13190,13190,13190,13190,0
20231123,171900,89663770,13190,13190,13190,13190,0
20231123,171800,89663770,13190,13190,13190,13190,0
20231123,171700,89663770,13190,13190,13190,13190,0
20231123,171600,89663770,13190,13190,13190,13190,0
20231123,171500,89663770,13190,13190,13190,13190,0
20231123,171400,89663770,13190,13190,13190,13190,0
20231123,171300,89663770,13190,13190,13190,13190,0
20231123,171200,89663770,13190,13190,13190,13190,0
20231123,171100,89663770,13190,13190,13190,13190,0
20231123,171000,89663770,13190,13190,13190,13190,0
20231123,170900,89663770,13190,13190,13190,13190,0
20231123,170800,89663770,13190,13190,13190,13190,0
20231123,170700,89663770,13190,13190,13190,13190,0
20231123,170600,89663770,13190,13190,13190,13190,0
20231123,170500,89663770,13190,13190,13190,13190,89
20231123,170400,89663770,13190,13190,13190,13190,0
20231123,170300,89663770,13190,13190,13190,13190,0
20231123,170200,89663770,13190,13190,13190,13190,0
20231123,170100,89663770,13190,13190,13190,13190,0
20231123,170000,89663770,13190,13190,13190,13190,0
20231123,165900,89663770,13190,13190,13190,13190,0
20231123,165800,89663770,13190,13190,13190,13190,0
20231123,165700,89663770,13190,13190,13190,13190,0
20231123,165600,89663770,13190,13190,13190,13190,0
20231123,165500,89663770,13190,13190,13190,13190,0
20231123,165400,89663770,13190,13190,13190,13190,0
20231123,165300,89663770,13190,13190,13190,13190,0
20231123,165200,89663770,13190,13190,13190,13190,0
20231123,165100,89663770,13190,13190,13190,13190,0
20231123,165000,89663770,13190,13190,13190,13190,0
20231123,164900,89663770,13190,13190,13190,13190,0
20231123,164800,89663770,13190,13190,13190,13190,0
20231123,164700,89663770,13190,13190,13190,13190,0
20231123,164600,89663770,13190,13190,13190,13190,0
20231123,164500,89663770,13190,13190,13190,13190,0
20231123,164400,89663770,13190,13190,13190,13190,0
20231123,164300,89663770,13190,13190,13190,13190,0
20231123,164200,89663770,13190,13190,13190,13190,0
20231123,164100,89663770,13190,13190,13190,13190,0
20231123,164000,89663770,13190,13190,13190,13190,0
20231123,163900,89663770,13190,13190,13190,13190,0
20231123,163800,89663770,13190,13190,13190,13190,0
20231123,163700,89663770,13190,13190,13190,13190,0
20231123,163600,89663770,13190,13190,13190,13190,0
20231123,163500,89663770,13190,13190,13190,13190,89
20231123,163400,89663770,13190,13190,13190,13190,0
20231123,163300,89663770,13190,13190,13190,13190,0
20231123,163200,89663770,13190,13190,13190,13190,0
20231123,163100,89663770,13190,13190,13190,13190,0
20231123,163000,89663770,13190,13190,13190,13190,0
20231123,162900,89663770,13190,13190,13190,13190,0
20231123,162800,89663770,13190,13190,13190,13190,0
20231123,162700,89663770,13190,13190,13190,13190,0
20231123,162600,89663770,13190,13190,13190,13190,0
20231123,162500,89663770,13190,13190,13190,13190,0
20231123,162400,89663770,13190,13190,13190,13190,0
20231123,162300,89663770,13190,13190,13190,13190,0
20231123,162200,89663770,13190,13190,13190,13190,0
20231123,162100,89663770,13190,13190,13190,13190,0
20231123,162000,89663770,13190,13190,13190,13190,0
20231123,161900,89663770,13190,13190,13190,13190,0
20231123,161800,89663770,13190,13190,13190,13190,0
20231123,161700,89663770,13190,13190,13190,13190,0
20231123,161600,89663770,13190,13190,13190,13190,0
20231123,161500,89663770,13190,13190,13190,13190,0
20231123,161400,89663770,13190,13190,13190,13190,0
20231123,161300,89663770,13190,13190,13190,13190,0
20231123,161200,89663770,13190,13190,13190,13190,0
20231123,161100,89663770,13190,13190,13190,13190,0
20231123,161000,89663770,13190,13190,13190,13190,0
20231123,160900,89663770,13190,13190,13190,13190,0
20231123,160800,89663770,13190,13190,13190,13190,0
20231123,160700,89663770,13190,13190,13190,13190,0
20231123,160600,89663770,13190,13190,13190,13190,0
20231123,160500,89663770,13190,13190,13190,13190,89
20231123,160400,89663770,13190,13190,13190,13190,0
20231123,160300,89663770,13190,13190,13190,13190,0
20231123,160200,89663770,13190,13190,13190,13190,0
20231123,160100,89663770,13190,13190,13190,13190,0
20231123,160000,89663770,13190,13190,13190,13190,0
20231123,155900,89663770,13190,13190,13190,13190,0
20231123,155800,89663770,13190,13190,13190,13190,0
20231123,155700,89663770,13190,13190,13190,13190,0
20231123,155600,89663770,13190,13190,13190,13190,0
20231123,155500,89663770,13190,13190,13190,13190,0
20231123,155400,89663770,13190,13190,13190,13190,0
20231123,155300,89663770,13190,13190,13190,13190,0
20231123,155200,89663770,13190,13190,13190,13190,0
20231123,155100,89663770,13190,13190,13190,13190,0
20231123,155000,89663770,13190,13190,13190,13190,0
20231123,154900,89663770,13190,13190,13190,13190,0
20231123,154800,89663770,13190,13190,13190,13190,0
20231123,154700,89663770,13190,13190,13190,13190,0
20231123,154600,89663770,13190,13190,13190,13190,0
20231123,154500,89663770,13190,13190,13190,13190,0
20231123,154400,89663770,13190,13190,13190,13190,0
20231123,154300,89663770,13190,13190,13190,13190,0
20231123,154200,89663770,13190,13190,13190,13190,0
20231123,154100,89663770,13190,13190,13190,13190,0
20231123,154000,89663770,13190,13190,13190,13190,0
20231123,153900,89663770,13190,13190,13190,13190,0
20231123,153800,89663770,13190,13190,13190,13190,0
20231123,153700,89663770,13190,13190,13190,13190,0
20231123,153600,89663770,13190,13190,13190,13190,0
20231123,153500,89663770,13190,13190,13190,13190,89
20231123,153400,89663770,13190,13190,13190,13190,0
20231123,153300,89663770,13190,13190,13190,13190,0
20231123,153200,89663770,13190,13190,13190,13190,0
20231123,153100,89663770,13190,13190,13190,13190,0
20231123,153000,89663770,13190,13190,13190,13190,89
20231123,152900,88489860,13190,13190,13190,13190,0
20231123,152800,88489860,13190,13190,13190,13190,0
20231123,152700,88489860,13190,13190,13190,13190,0
20231123,152600,88489860,13190,13190,13190,13190,0
20231123,152500,88489860,13190,13190,13190,13190,0
20231123,152400,88489860,13190,13190,13190,13190,0
20231123,152300,88489860,13190,13190,13190,13190,0
20231123,152200,88489860,13190,13190,13190,13190,0
20231123,152100,88489860,13190,13190,13190,13190,0
20231123,152000,88489860,13190,13190,13190,13190,0
20231123,151900,88489860,13190,13190,13190,13190,0
20231123,151800,88489860,13190,13190,13190,13190,0
20231123,151700,88489860,13190,13190,13190,13190,0
20231123,151600,88489860,13190,13190,13190,13190,8
20231123,151500,88384340,13190,13180,13190,13180,2
20231123,151400,88357970,13190,13190,13190,13190,0
20231123,151300,88357970,13190,13180,13190,13180,165
20231123,151200,86182760,13190,13190,13190,13190,15
20231123,151100,85984910,13190,13190,13190,13190,0
20231123,151000,85984910,13190,13190,13190,13190,0
20231123,150900,85984910,13190,13190,13190,13190,1
20231123,150800,85971720,13180,13180,13180,13180,25
20231123,150700,85642220,13180,13180,13180,13180,1
20231123,150600,85629040,13190,13190,13190,13190,1
20231123,150500,85615850,13180,13180,13180,13180,36
20231123,150400,85141370,13180,13180,13180,13180,0
20231123,150300,85141370,13180,13180,13180,13180,0
20231123,150200,85141370,13180,13180,13180,13180,1
20231123,150100,85128190,13170,13170,13170,13170,33
20231123,150000,84693580,13160,13160,13160,13160,2
20231123,145900,84667260,13170,13170,13170,13170,0
20231123,145800,84667260,13170,13170,13170,13170,0
20231123,145700,84667260,13170,13170,13170,13170,0
20231123,145600,84667260,13170,13170,13170,13170,0
20231123,145500,84667260,13170,13170,13170,13170,21
20231123,145400,84390690,13170,13170,13170,13170,0
20231123,145300,84390690,13170,13170,13170,13170,0
20231123,145200,84390690,13170,13170,13170,13170,0
20231123,145100,84390690,13170,13170,13170,13170,0
20231123,145000,84390690,13170,13170,13170,13170,0
20231123,144900,84390690,13170,13170,13170,13170,0
20231123,144800,84390690,13170,13170,13170,13170,0
20231123,144700,84390690,13170,13160,13170,13160,2
20231123,144600,84364360,13140,13150,13150,13140,41
20231123,144500,83825300,13170,13170,13170,13170,0
20231123,144400,83825300,13170,13170,13170,13170,0
20231123,144300,83825300,13170,13170,13170,13170,0
20231123,144200,83825300,13170,13170,13170,13170,32
20231123,144100,83403860,13170,13170,13170,13170,1
20231123,144000,83390690,13150,13150,13150,13150,0
20231123,143900,83390690,13150,13180,13180,13150,108
20231123,143800,81969110,13180,13180,13180,13180,0
20231123,143700,81969110,13180,13180,13180,13180,0
20231123,143600,81969110,13180,13180,13180,13180,0
20231123,143500,81969110,13180,13180,13180,13180,0
20231123,143400,81969110,13180,13180,13180,13180,1
20231123,143300,81955930,13180,13180,13180,13180,0
20231123,143200,81955930,13180,13180,13180,13180,0
20231123,143100,81955930,13180,13180,13180,13180,0
20231123,143000,81955930,13180,13180,13180,13180,1
20231123,142900,81942750,13190,13190,13190,13190,0
20231123,142800,81942750,13190,13190,13190,13190,0
20231123,142700,81942750,13190,13190,13190,13190,1
20231123,142600,81929560,13190,13190,13190,13190,1
20231123,142500,81916370,13190,13190,13190,13190,0
20231123,142400,81916370,13190,13190,13190,13190,1
20231123,142300,81903180,13190,13190,13190,13190,0
20231123,142200,81903180,13190,13190,13190,13190,0
20231123,142100,81903180,13190,13180,13190,13180,63
20231123,142000,81072760,13180,13180,13180,13180,10
20231123,141900,80940960,13180,13180,13180,13180,47
20231123,141800,80321500,13180,13180,13180,13180,0
20231123,141700,80321500,13180,13180,13180,13180,0
20231123,141600,80321500,13180,13180,13180,13180,0
20231123,141500,80321500,13180,13180,13180,13180,76
20231123,141400,79319820,13180,13180,13180,13180,0
20231123,141300,79319820,13180,13180,13180,13180,0
20231123,141200,79319820,13180,13180,13180,13180,5
20231123,141100,79253920,13180,13180,13180,13180,0
20231123,141000,79253920,13180,13180,13180,13180,0
20231123,140900,79253920,13180,13180,13180,13180,0
20231123,140800,79253920,13180,13180,13180,13180,0
20231123,140700,79253920,13180,13180,13180,13180,0
20231123,140600,79253920,13180,13180,13180,13180,0
20231123,140500,79253920,13180,13180,13180,13180,0
20231123,140400,79253920,13180,13180,13180,13180,0
20231123,140300,79253920,13180,13180,13180,13180,0
20231123,140200,79253920,13180,13180,13180,13180,0
20231123,140100,79253920,13180,13180,13180,13180,0
20231123,140000,79253920,13180,13180,13180,13180,0
20231123,135900,79253920,13180,13180,13180,13180,0
20231123,135800,79253920,13180,13180,13180,13180,0
20231123,135700,79253920,13180,13170,13180,13170,271
20231123,135600,75682720,13150,13150,13150,13150,0
20231123,135500,75682720,13150,13150,13150,13150,0
20231123,135400,75682720,13150,13150,13150,13150,107
20231123,135300,74275670,13150,13150,13150,13150,50
20231123,135200,73618170,13150,13160,13160,13150,100
20231123,135100,72303040,13170,13170,13170,13170,1
20231123,135000,72289870,13170,13170,13170,13170,20
20231123,134900,72026470,13180,13180,13180,13180,69
20231123,134800,71117050,13190,13210,13210,13190,234
20231123,134700,68029900,13200,13200,13200,13200,0
20231123,134600,68029900,13200,13200,13200,13200,0
20231123,134500,68029900,13200,13200,13200,13200,0
20231123,134400,68029900,13200,13200,13200,13200,0
20231123,134300,68029900,13200,13200,13200,13200,0
20231123,134200,68029900,13200,13200,13200,13200,0
20231123,134100,68029900,13200,13210,13210,13200,65
20231123,134000,67171800,13200,13200,13200,13200,0
20231123,133900,67171800,13200,13200,13200,13200,0
20231123,133800,67171800,13200,13200,13200,13200,0
20231123,133700,67171800,13200,13200,13200,13200,0
20231123,133600,67171800,13200,13200,13200,13200,0
20231123,133500,67171800,13200,13200,13200,13200,1
20231123,133400,67158600,13220,13220,13220,13220,0
20231123,133300,67158600,13220,13220,13220,13220,0
20231123,133200,67158600,13220,13220,13220,13220,1
20231123,133100,67145380,13220,13220,13220,13220,9
20231123,133000,67026400,13220,13220,13220,13220,0
20231123,132900,67026400,13220,13220,13220,13220,0
20231123,132800,67026400,13220,13220,13220,13220,0
20231123,132700,67026400,13220,13220,13220,13220,0
20231123,132600,67026400,13220,13220,13220,13220,0
20231123,132500,67026400,13220,13220,13220,13220,0
20231123,132400,67026400,13220,13220,13220,13220,0
20231123,132300,67026400,13220,13220,13220,13220,0
20231123,132200,67026400,13220,13220,13220,13220,0
20231123,132100,67026400,13220,13220,13220,13220,0
20231123,132000,67026400,13220,13220,13220,13220,0
20231123,131900,67026400,13220,13220,13220,13220,0
20231123,131800,67026400,13220,13220,13220,13220,1
20231123,131700,67013180,13200,13200,13200,13200,0
20231123,131600,67013180,13200,13200,13200,13200,0
20231123,131500,67013180,13200,13200,13200,13200,0
20231123,131400,67013180,13200,13200,13200,13200,0
20231123,131300,67013180,13200,13200,13200,13200,0
20231123,131200,67013180,13200,13200,13200,13200,0
20231123,131100,67013180,13200,13200,13200,13200,0
20231123,131000,67013180,13200,13200,13200,13200,7
20231123,130900,66920780,13200,13200,13200,13200,21
20231123,130800,66643580,13200,13200,13200,13200,21
20231123,130700,66366380,13200,13220,13220,13200,21
20231123,130600,66088990,13230,13230,13230,13230,0
20231123,130500,66088990,13230,13230,13230,13230,0
20231123,130400,66088990,13230,13230,13230,13230,0
20231123,130300,66088990,13230,13230,13230,13230,0
20231123,130200,66088990,13230,13230,13230,13230,0
20231123,130100,66088990,13230,13230,13230,13230,0
20231123,130000,66088990,13230,13230,13230,13230,1
20231123,125900,66075760,13230,13230,13230,13230,0
20231123,125800,66075760,13230,13230,13230,13230,0
20231123,125700,66075760,13230,13230,13230,13230,0
20231123,125600,66075760,13230,13230,13230,13230,40
20231123,125500,65546560,13220,13220,13220,13220,0
20231123,125400,65546560,13220,13220,13220,13220,0
20231123,125300,65546560,13220,13220,13220,13220,0
20231123,125200,65546560,13220,13220,13220,13220,0
20231123,125100,65546560,13220,13220,13220,13220,0
20231123,125000,65546560,13220,13220,13220,13220,0
20231123,124900,65546560,13220,13220,13220,13220,0
20231123,124800,65546560,13220,13220,13220,13220,0
20231123,124700,65546560,13220,13220,13220,13220,0
20231123,124600,65546560,13220,13220,13220,13220,1
20231123,124500,65533340,13220,13220,13220,13220,0
20231123,124400,65533340,13220,13220,13220,13220,0
20231123,124300,65533340,13220,13220,13220,13220,0
20231123,124200,65533340,13220,13220,13220,13220,0
20231123,124100,65533340,13220,13220,13220,13220,0
20231123,124000,65533340,13220,13220,13220,13220,100
20231123,123900,64211340,13220,13220,13220,13220,0
20231123,123800,64211340,13220,13220,13220,13220,0
20231123,123700,64211340,13220,13220,13220,13220,0
20231123,123600,64211340,13220,13220,13220,13220,0
20231123,123500,64211340,13220,13220,13220,13220,0
20231123,123400,64211340,13220,13220,13220,13220,0
20231123,123300,64211340,13220,13240,13240,13220,700
20231123,123200,54953630,13240,13250,13250,13240,300
20231123,123100,50980110,13250,13250,13250,13250,500
20231123,123000,44355110,13290,13290,13290,13290,0
20231123,122900,44355110,13290,13290,13290,13290,0
20231123,122800,44355110,13290,13290,13290,13290,0
20231123,122700,44355110,13290,13290,13290,13290,0
20231123,122600,44355110,13290,13290,13290,13290,0
20231123,122500,44355110,13290,13290,13290,13290,3
20231123,122400,44315240,13250,13250,13250,13250,0
20231123,122300,44315240,13250,13250,13250,13250,0
20231123,122200,44315240,13250,13250,13250,13250,0
20231123,122100,44315240,13250,13250,13250,13250,0
20231123,122000,44315240,13250,13250,13250,13250,0
20231123,121900,44315240,13250,13250,13250,13250,0
20231123,121800,44315240,13250,13250,13250,13250,0
20231123,121700,44315240,13250,13250,13250,13250,0
20231123,121600,44315240,13250,13250,13250,13250,0
20231123,121500,44315240,13250,13250,13250,13250,0
20231123,121400,44315240,13250,13250,13250,13250,0
20231123,121300,44315240,13250,13250,13250,13250,0
20231123,121200,44315240,13250,13250,13250,13250,0
20231123,121100,44315240,13250,13250,13250,13250,0
20231123,121000,44315240,13250,13250,13250,13250,0
20231123,120900,44315240,13250,13260,13260,13250,63
20231123,120800,43480320,13250,13250,13250,13250,0
20231123,120700,43480320,13250,13250,13250,13250,0
20231123,120600,43480320,13250,13250,13250,13250,0
20231123,120500,43480320,13250,13270,13270,13250,1166
20231123,120400,28018530,13270,13270,13270,13270,0
20231123,120300,28018530,13270,13270,13270,13270,0
20231123,120200,28018530,13270,13270,13270,13270,5
20231123,120100,27952180,13270,13270,13270,13270,0
20231123,120000,27952180,13270,13270,13270,13270,0
20231123,115900,27952180,13270,13270,13270,13270,0
20231123,115800,27952180,13270,13270,13270,13270,0
20231123,115700,27952180,13270,13270,13270,13270,0
20231123,115600,27952180,13270,13270,13270,13270,0
20231123,115500,27952180,13270,13270,13270,13270,0
20231123,115400,27952180,13270,13270,13270,13270,0
20231123,115300,27952180,13270,13270,13270,13270,0
20231123,115200,27952180,13270,13270,13270,13270,0
20231123,115100,27952180,13270,13270,13270,13270,0
20231123,115000,27952180,13270,13270,13270,13270,5
20231123,114900,27885830,13260,13260,13260,13260,0
20231123,114800,27885830,13260,13260,13260,13260,0
20231123,114700,27885830,13260,13260,13260,13260,0
20231123,114600,27885830,13260,13260,13260,13260,0
20231123,114500,27885830,13260,13260,13260,13260,0
20231123,114400,27885830,13260,13260,13260,13260,20
20231123,114300,27620630,13260,13260,13260,13260,0
20231123,114200,27620630,13260,13260,13260,13260,0
20231123,114100,27620630,13260,13260,13260,13260,0
20231123,114000,27620630,13260,13260,13260,13260,15
20231123,113900,27421730,13290,13290,13290,13290,0
20231123,113800,27421730,13290,13290,13290,13290,372
20231123,113700,22477850,13300,13300,13300,13300,0
20231123,113600,22477850,13300,13300,13300,13300,0
20231123,113500,22477850,13300,13300,13300,13300,0
20231123,113400,22477850,13300,13300,13300,13300,0
20231123,113300,22477850,13300,13300,13300,13300,100
20231123,113200,21147850,13300,13300,13300,13300,0
20231123,113100,21147850,13300,13300,13300,13300,28
20231123,113000,20775450,13300,13300,13300,13300,0
20231123,112900,20775450,13300,13300,13300,13300,0
20231123,112800,20775450,13300,13300,13300,13300,0
20231123,112700,20775450,13300,13300,13300,13300,0
20231123,112600,20775450,13300,13300,13300,13300,0
20231123,112500,20775450,13300,13300,13300,13300,0
20231123,112400,20775450,13300,13300,13300,13300,0
20231123,112300,20775450,13300,13300,13300,13300,0
20231123,112200,20775450,13300,13300,13300,13300,0
20231123,112100,20775450,13300,13300,13300,13300,5
20231123,112000,20708950,13300,13300,13300,13300,11
20231123,111900,20562650,13290,13290,13290,13290,1
20231123,111800,20549360,13290,13290,13290,13290,0
20231123,111700,20549360,13290,13290,13290,13290,0
20231123,111600,20549360,13290,13290,13290,13290,0
20231123,111500,20549360,13290,13290,13290,13290,0
20231123,111400,20549360,13290,13290,13290,13290,0
20231123,111300,20549360,13290,13290,13290,13290,0
20231123,111200,20549360,13290,13290,13290,13290,0
20231123,111100,20549360,13290,13290,13290,13290,5
20231123,111000,20482910,13290,13290,13290,13290,8
20231123,110900,20376590,13300,13300,13300,13300,0
20231123,110800,20376590,13300,13300,13300,13300,0
20231123,110700,20376590,13300,13300,13300,13300,0
20231123,110600,20376590,13300,13300,13300,13300,0
20231123,110500,20376590,13300,13300,13300,13300,0
20231123,110400,20376590,13300,13300,13300,13300,0
20231123,110300,20376590,13300,13300,13300,13300,0
20231123,110200,20376590,13300,13300,13300,13300,0
20231123,110100,20376590,13300,13300,13300,13300,0
20231123,110000,20376590,13300,13300,13300,13300,1
20231123,105900,20363290,13300,13300,13300,13300,0
20231123,105800,20363290,13300,13300,13300,13300,0
20231123,105700,20363290,13300,13300,13300,13300,0
20231123,105600,20363290,13300,13300,13300,13300,0
20231123,105500,20363290,13300,13300,13300,13300,0
20231123,105400,20363290,13300,13280,13300,13280,149
20231123,105300,18383630,13280,13280,13280,13280,0
20231123,105200,18383630,13280,13280,13280,13280,0
20231123,105100,18383630,13280,13280,13280,13280,0
20231123,105000,18383630,13280,13280,13280,13280,0
20231123,104900,18383630,13280,13280,13280,13280,9
20231123,104800,18264110,13250,13250,13250,13250,0
20231123,104700,18264110,13250,13250,13250,13250,4
20231123,104600,18211110,13250,13250,13250,13250,15
20231123,104500,18012360,13250,13250,13250,13250,0
20231123,104400,18012360,13250,13250,13250,13250,0
20231123,104300,18012360,13250,13250,13250,13250,0
20231123,104200,18012360,13250,13250,13250,13250,0
20231123,104100,18012360,13250,13250,13250,13250,0
20231123,104000,18012360,13250,13250,13250,13250,2
20231123,103900,17985860,13250,13250,13250,13250,1
20231123,103800,17972610,13250,13250,13250,13250,1
20231123,103700,17959360,13250,13240,13250,13240,28
20231123,103600,17588610,13240,13240,13240,13240,21
20231123,103500,17310570,13240,13240,13240,13240,30
20231123,103400,16913370,13240,13240,13240,13240,3
20231123,103300,16873650,13230,13230,13230,13230,695
20231123,103200,7678800,13230,13230,13230,13230,5
20231123,103100,7612650,13230,13230,13230,13230,40
20231123,103000,7083450,13230,13230,13230,13230,1
20231123,102900,7070220,13230,13230,13230,13230,0
20231123,102800,7070220,13230,13230,13230,13230,0
20231123,102700,7070220,13230,13230,13230,13230,1
20231123,102600,7056990,13230,13230,13230,13230,0
20231123,102500,7056990,13230,13230,13230,13230,20
20231123,102400,6792390,13220,13220,13220,13220,0
20231123,102300,6792390,13220,13220,13220,13220,0
20231123,102200,6792390,13220,13220,13220,13220,1
20231123,102100,6779170,13230,13230,13230,13230,0
20231123,102000,6779170,13230,13230,13230,13230,0
20231123,101900,6779170,13230,13230,13230,13230,0
20231123,101800,6779170,13230,13230,13230,13230,0
20231123,101700,6779170,13230,13230,13230,13230,0
20231123,101600,6779170,13230,13230,13230,13230,0
20231123,101500,6779170,13230,13230,13230,13230,0
20231123,101400,6779170,13230,13230,13230,13230,0
20231123,101300,6779170,13230,13230,13230,13230,0
20231123,101200,6779170,13230,13230,13230,13230,0
20231123,101100,6779170,13230,13230,13230,13230,0
20231123,101000,6779170,13230,13230,13230,13230,0
20231123,100900,6779170,13230,13230,13230,13230,0
20231123,100800,6779170,13230,13230,13230,13230,0
20231123,100700,6779170,13230,13230,13230,13230,0
20231123,100600,6779170,13230,13230,13230,13230,0
20231123,100500,6779170,13230,13230,13230,13230,0
20231123,100400,6779170,13230,13240,13240,13230,100
20231123,100300,5456160,13300,13300,13300,13300,29
20231123,100200,5070460,13250,13250,13250,13250,0
20231123,100100,5070460,13250,13250,13250,13250,0
20231123,100000,5070460,13250,13250,13250,13250,2
20231123,095900,5043960,13230,13230,13230,13230,0
20231123,095800,5043960,13230,13230,13230,13230,0
20231123,095700,5043960,13230,13230,13230,13230,0
20231123,095600,5043960,13230,13230,13230,13230,0
20231123,095500,5043960,13230,13230,13230,13230,1
20231123,095400,5030730,13250,13250,13250,13250,30
20231123,095300,4633230,13250,13250,13250,13250,10
20231123,095200,4500730,13230,13230,13230,13230,0
20231123,095100,4500730,13230,13230,13230,13230,1
20231123,095000,4487500,13230,13230,13230,13230,20
20231123,094900,4222900,13230,13230,13230,13230,9
20231123,094800,4103830,13220,13220,13220,13220,0
20231123,094700,4103830,13220,13220,13220,13220,44
20231123,094600,3522150,13220,13220,13220,13220,0
20231123,094500,3522150,13220,13220,13220,13220,10
20231123,094400,3389950,13220,13220,13220,13220,0
20231123,094300,3389950,13220,13220,13220,13220,0
20231123,094200,3389950,13220,13220,13220,13220,14
20231123,094100,3204870,13210,13210,13210,13210,0
20231123,094000,3204870,13210,13210,13210,13210,0
20231123,093900,3204870,13210,13210,13210,13210,0
20231123,093800,3204870,13210,13210,13210,13210,0
20231123,093700,3204870,13210,13210,13210,13210,0
20231123,093600,3204870,13210,13210,13210,13210,0
20231123,093500,3204870,13210,13210,13210,13210,0
20231123,093400,3204870,13210,13210,13210,13210,26
20231123,093300,2861410,13200,13200,13200,13200,0
20231123,093200,2861410,13200,13200,13200,13200,1
20231123,093100,2848210,13210,13210,13210,13210,0
20231123,093000,2848210,13210,13210,13210,13210,8
20231123,092900,2742530,13210,13210,13210,13210,0
20231123,092800,2742530,13210,13210,13210,13210,0
20231123,092700,2742530,13210,13220,13220,13210,21
20231123,092600,2464920,13230,13230,13230,13230,0
20231123,092500,2464920,13230,13230,13230,13230,0
20231123,092400,2464920,13230,13230,13230,13230,0
20231123,092300,2464920,13230,13230,13230,13230,20
20231123,092200,2200320,13230,13230,13230,13230,10
20231123,092100,2068020,13220,13220,13220,13220,0
20231123,092000,2068020,13220,13220,13220,13220,0
20231123,091900,2068020,13220,13220,13220,13220,0
20231123,091800,2068020,13220,13240,13240,13220,9
20231123,091700,1949010,13250,13250,13250,13250,0
20231123,091600,1949010,13250,13250,13250,13250,0
20231123,091500,1949010,13250,13250,13250,13250,0
20231123,091400,1949010,13250,13250,13250,13250,0
20231123,091300,1949010,13250,13250,13250,13250,1
20231123,091200,1935760,13310,13310,13310,13310,0
20231123,091100,1935760,13310,13310,13310,13310,0
20231123,091000,1935760,13310,13310,13310,13310,2
20231123,090900,1909140,13290,13290,13290,13290,0
20231123,090800,1909140,13290,13290,13290,13290,10
20231123,090700,1776240,13310,13310,13310,13310,20
20231123,090600,1510040,13310,13310,13310,13310,10
20231123,090500,1376940,13310,13310,13310,13310,1
20231123,090400,1363630,13310,13310,13310,13310,0
20231123,090300,1363630,13310,13310,13310,13310,0
20231123,090200,1363630,13310,13320,13320,13310,2
20231123,090100,1337000,13370,13370,13370,13370,0
20231123,090000,1337000,13370,13370,13370,13370,100