KissMeData/001880/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,183500,161473150,13440,13440,13440,13440,14
20231124,183400,161473150,13440,13440,13440,13440,0
20231124,183300,161473150,13440,13440,13440,13440,0
20231124,183200,161473150,13440,13440,13440,13440,0
20231124,183100,161473150,13440,13440,13440,13440,0
20231124,183000,161473150,13440,13440,13440,13440,0
20231124,182900,161473150,13440,13440,13440,13440,0
20231124,182800,161473150,13440,13440,13440,13440,0
20231124,182700,161473150,13440,13440,13440,13440,0
20231124,182600,161473150,13440,13440,13440,13440,0
20231124,182500,161473150,13440,13440,13440,13440,0
20231124,182400,161473150,13440,13440,13440,13440,0
20231124,182300,161473150,13440,13440,13440,13440,0
20231124,182200,161473150,13440,13440,13440,13440,0
20231124,182100,161473150,13440,13440,13440,13440,0
20231124,182000,161473150,13440,13440,13440,13440,0
20231124,181900,161473150,13440,13440,13440,13440,0
20231124,181800,161473150,13440,13440,13440,13440,0
20231124,181700,161473150,13440,13440,13440,13440,0
20231124,181600,161473150,13440,13440,13440,13440,0
20231124,181500,161473150,13440,13440,13440,13440,0
20231124,181400,161473150,13440,13440,13440,13440,0
20231124,181300,161473150,13440,13440,13440,13440,0
20231124,181200,161473150,13440,13440,13440,13440,0
20231124,181100,161473150,13440,13440,13440,13440,0
20231124,181000,161473150,13440,13440,13440,13440,0
20231124,180900,161473150,13440,13440,13440,13440,0
20231124,180800,161473150,13440,13440,13440,13440,0
20231124,180700,161473150,13440,13440,13440,13440,0
20231124,180600,161473150,13440,13440,13440,13440,0
20231124,180500,161473150,13440,13440,13440,13440,14
20231124,180400,161473150,13440,13440,13440,13440,0
20231124,180300,161473150,13440,13440,13440,13440,0
20231124,180200,161473150,13440,13440,13440,13440,0
20231124,180100,161473150,13440,13440,13440,13440,0
20231124,180000,161473150,13440,13440,13440,13440,0
20231124,175900,161473150,13440,13440,13440,13440,0
20231124,175800,161473150,13440,13440,13440,13440,0
20231124,175700,161473150,13440,13440,13440,13440,0
20231124,175600,161473150,13440,13440,13440,13440,0
20231124,175500,161473150,13440,13440,13440,13440,0
20231124,175400,161473150,13440,13440,13440,13440,0
20231124,175300,161473150,13440,13440,13440,13440,0
20231124,175200,161473150,13440,13440,13440,13440,0
20231124,175100,161473150,13440,13440,13440,13440,0
20231124,175000,161473150,13440,13440,13440,13440,0
20231124,174900,161473150,13440,13440,13440,13440,0
20231124,174800,161473150,13440,13440,13440,13440,0
20231124,174700,161473150,13440,13440,13440,13440,0
20231124,174600,161473150,13440,13440,13440,13440,0
20231124,174500,161473150,13440,13440,13440,13440,0
20231124,174400,161473150,13440,13440,13440,13440,0
20231124,174300,161473150,13440,13440,13440,13440,0
20231124,174200,161473150,13440,13440,13440,13440,0
20231124,174100,161473150,13440,13440,13440,13440,0
20231124,174000,161473150,13440,13440,13440,13440,0
20231124,173900,161473150,13440,13440,13440,13440,0
20231124,173800,161473150,13440,13440,13440,13440,0
20231124,173700,161473150,13440,13440,13440,13440,0
20231124,173600,161473150,13440,13440,13440,13440,0
20231124,173500,161473150,13440,13440,13440,13440,14
20231124,173400,161473150,13440,13440,13440,13440,0
20231124,173300,161473150,13440,13440,13440,13440,0
20231124,173200,161473150,13440,13440,13440,13440,0
20231124,173100,161473150,13440,13440,13440,13440,0
20231124,173000,161473150,13440,13440,13440,13440,0
20231124,172900,161473150,13440,13440,13440,13440,0
20231124,172800,161473150,13440,13440,13440,13440,0
20231124,172700,161473150,13440,13440,13440,13440,0
20231124,172600,161473150,13440,13440,13440,13440,0
20231124,172500,161473150,13440,13440,13440,13440,0
20231124,172400,161473150,13440,13440,13440,13440,0
20231124,172300,161473150,13440,13440,13440,13440,0
20231124,172200,161473150,13440,13440,13440,13440,0
20231124,172100,161473150,13440,13440,13440,13440,0
20231124,172000,161473150,13440,13440,13440,13440,0
20231124,171900,161473150,13440,13440,13440,13440,0
20231124,171800,161473150,13440,13440,13440,13440,0
20231124,171700,161473150,13440,13440,13440,13440,0
20231124,171600,161473150,13440,13440,13440,13440,0
20231124,171500,161473150,13440,13440,13440,13440,0
20231124,171400,161473150,13440,13440,13440,13440,0
20231124,171300,161473150,13440,13440,13440,13440,0
20231124,171200,161473150,13440,13440,13440,13440,0
20231124,171100,161473150,13440,13440,13440,13440,0
20231124,171000,161473150,13440,13440,13440,13440,0
20231124,170900,161473150,13440,13440,13440,13440,0
20231124,170800,161473150,13440,13440,13440,13440,0
20231124,170700,161473150,13440,13440,13440,13440,0
20231124,170600,161473150,13440,13440,13440,13440,0
20231124,170500,161473150,13440,13440,13440,13440,14
20231124,170400,161473150,13440,13440,13440,13440,0
20231124,170300,161473150,13440,13440,13440,13440,0
20231124,170200,161473150,13440,13440,13440,13440,0
20231124,170100,161473150,13440,13440,13440,13440,0
20231124,170000,161473150,13440,13440,13440,13440,0
20231124,165900,161473150,13440,13440,13440,13440,0
20231124,165800,161473150,13440,13440,13440,13440,0
20231124,165700,161473150,13440,13440,13440,13440,0
20231124,165600,161473150,13440,13440,13440,13440,0
20231124,165500,161473150,13440,13440,13440,13440,0
20231124,165400,161473150,13440,13440,13440,13440,0
20231124,165300,161473150,13440,13440,13440,13440,0
20231124,165200,161473150,13440,13440,13440,13440,0
20231124,165100,161473150,13440,13440,13440,13440,0
20231124,165000,161473150,13440,13440,13440,13440,0
20231124,164900,161473150,13440,13440,13440,13440,0
20231124,164800,161473150,13440,13440,13440,13440,0
20231124,164700,161473150,13440,13440,13440,13440,0
20231124,164600,161473150,13440,13440,13440,13440,0
20231124,164500,161473150,13440,13440,13440,13440,0
20231124,164400,161473150,13440,13440,13440,13440,0
20231124,164300,161473150,13440,13440,13440,13440,0
20231124,164200,161473150,13440,13440,13440,13440,0
20231124,164100,161473150,13440,13440,13440,13440,0
20231124,164000,161473150,13440,13440,13440,13440,0
20231124,163900,161473150,13440,13440,13440,13440,0
20231124,163800,161473150,13440,13440,13440,13440,0
20231124,163700,161473150,13440,13440,13440,13440,0
20231124,163600,161473150,13440,13440,13440,13440,0
20231124,163500,161473150,13440,13440,13440,13440,14
20231124,163400,161473150,13440,13440,13440,13440,0
20231124,163300,161473150,13440,13440,13440,13440,0
20231124,163200,161473150,13440,13440,13440,13440,0
20231124,163100,161473150,13440,13440,13440,13440,0
20231124,163000,161473150,13440,13440,13440,13440,0
20231124,162900,161473150,13440,13440,13440,13440,0
20231124,162800,161473150,13440,13440,13440,13440,0
20231124,162700,161473150,13440,13440,13440,13440,0
20231124,162600,161473150,13440,13440,13440,13440,0
20231124,162500,161473150,13440,13440,13440,13440,0
20231124,162400,161473150,13440,13440,13440,13440,0
20231124,162300,161473150,13440,13440,13440,13440,0
20231124,162200,161473150,13440,13440,13440,13440,0
20231124,162100,161473150,13440,13440,13440,13440,0
20231124,162000,161473150,13440,13440,13440,13440,0
20231124,161900,161473150,13440,13440,13440,13440,0
20231124,161800,161473150,13440,13440,13440,13440,0
20231124,161700,161473150,13440,13440,13440,13440,0
20231124,161600,161473150,13440,13440,13440,13440,0
20231124,161500,161473150,13440,13440,13440,13440,0
20231124,161400,161473150,13440,13440,13440,13440,0
20231124,161300,161473150,13440,13440,13440,13440,0
20231124,161200,161473150,13440,13440,13440,13440,0
20231124,161100,161473150,13440,13440,13440,13440,0
20231124,161000,161473150,13440,13440,13440,13440,0
20231124,160900,161473150,13440,13440,13440,13440,0
20231124,160800,161473150,13440,13440,13440,13440,0
20231124,160700,161473150,13440,13440,13440,13440,0
20231124,160600,161473150,13440,13440,13440,13440,0
20231124,160500,161473150,13440,13440,13440,13440,14
20231124,160400,161473150,13440,13440,13440,13440,0
20231124,160300,161473150,13440,13440,13440,13440,0
20231124,160200,161473150,13440,13440,13440,13440,0
20231124,160100,161473150,13440,13440,13440,13440,0
20231124,160000,161473150,13440,13440,13440,13440,0
20231124,155900,161473150,13440,13440,13440,13440,0
20231124,155800,161473150,13440,13440,13440,13440,0
20231124,155700,161473150,13440,13440,13440,13440,0
20231124,155600,161473150,13440,13440,13440,13440,0
20231124,155500,161473150,13440,13440,13440,13440,0
20231124,155400,161473150,13440,13440,13440,13440,0
20231124,155300,161473150,13440,13440,13440,13440,0
20231124,155200,161473150,13440,13440,13440,13440,0
20231124,155100,161473150,13440,13440,13440,13440,0
20231124,155000,161473150,13440,13440,13440,13440,0
20231124,154900,161473150,13440,13440,13440,13440,0
20231124,154800,161473150,13440,13440,13440,13440,0
20231124,154700,161473150,13440,13440,13440,13440,0
20231124,154600,161473150,13440,13440,13440,13440,0
20231124,154500,161473150,13440,13440,13440,13440,0
20231124,154400,161473150,13440,13440,13440,13440,0
20231124,154300,161473150,13440,13440,13440,13440,0
20231124,154200,161473150,13440,13440,13440,13440,0
20231124,154100,161473150,13440,13440,13440,13440,0
20231124,154000,161473150,13440,13440,13440,13440,0
20231124,153900,161473150,13440,13440,13440,13440,0
20231124,153800,161473150,13440,13440,13440,13440,0
20231124,153700,161473150,13440,13440,13440,13440,0
20231124,153600,161473150,13440,13440,13440,13440,0
20231124,153500,161473150,13440,13440,13440,13440,14
20231124,153400,161473150,13440,13440,13440,13440,0
20231124,153300,161473150,13440,13440,13440,13440,0
20231124,153200,161473150,13440,13440,13440,13440,0
20231124,153100,161473150,13440,13440,13440,13440,0
20231124,153000,161473150,13440,13440,13440,13440,14
20231124,152900,161284990,13440,13440,13440,13440,0
20231124,152800,161284990,13440,13440,13440,13440,0
20231124,152700,161284990,13440,13440,13440,13440,0
20231124,152600,161284990,13440,13440,13440,13440,0
20231124,152500,161284990,13440,13440,13440,13440,0
20231124,152400,161284990,13440,13440,13440,13440,0
20231124,152300,161284990,13440,13440,13440,13440,0
20231124,152200,161284990,13440,13440,13440,13440,0
20231124,152100,161284990,13440,13440,13440,13440,0
20231124,152000,161284990,13440,13440,13440,13440,0
20231124,151900,161284990,13440,13400,13440,13400,10
20231124,151800,161150730,13400,13400,13400,13400,10
20231124,151700,161016730,13400,13430,13430,13380,49
20231124,151600,160360410,13430,13420,13430,13420,13
20231124,151500,160185830,13430,13430,13430,13420,37
20231124,151400,159688940,13420,13420,13420,13420,15
20231124,151300,159487640,13420,13410,13420,13410,32
20231124,151200,159058300,13420,13430,13430,13420,29
20231124,151100,158669050,13420,13420,13430,13420,39
20231124,151000,158145510,13430,13410,13430,13410,50
20231124,150900,157474780,13390,13390,13390,13390,20
20231124,150800,157206980,13390,13420,13430,13370,224
20231124,150700,154208880,13430,13420,13430,13420,11
20231124,150600,154061180,13420,13420,13420,13380,9
20231124,150500,153940510,13430,13430,13430,13420,18
20231124,150400,153698810,13430,13430,13430,13430,7
20231124,150300,153604800,13440,13430,13440,13430,41
20231124,150200,153054100,13430,13440,13440,13430,15
20231124,150100,152852570,13440,13440,13440,13440,16
20231124,150000,152637530,13430,13440,13440,13400,9
20231124,145900,152516680,13450,13450,13450,13450,14
20231124,145800,152328380,13450,13450,13450,13450,15
20231124,145700,152126630,13450,13450,13450,13450,7
20231124,145600,152032480,13450,13450,13450,13450,23
20231124,145500,151723130,13450,13450,13450,13450,8
20231124,145400,151615530,13450,13450,13450,13440,20
20231124,145300,151346570,13440,13440,13440,13440,2
20231124,145200,151319690,13450,13440,13450,13440,38
20231124,145100,150808780,13440,13430,13440,13430,16
20231124,145000,150593750,13400,13400,13400,13400,4
20231124,144900,150540150,13400,13400,13400,13390,28
20231124,144800,150165000,13400,13400,13400,13400,8
20231124,144700,150057800,13400,13400,13400,13400,7
20231124,144600,149964000,13400,13400,13400,13400,23
20231124,144500,149655800,13400,13400,13400,13400,10
20231124,144400,149521800,13400,13400,13400,13400,16
20231124,144300,149307400,13400,13400,13400,13400,28
20231124,144200,148932200,13400,13400,13400,13400,16
20231124,144100,148717800,13390,13390,13390,13390,2
20231124,144000,148691020,13390,13390,13390,13390,14
20231124,143900,148503560,13390,13390,13390,13390,16
20231124,143800,148289320,13390,13390,13390,13390,7
20231124,143700,148195590,13390,13390,13390,13390,16
20231124,143600,147981350,13390,13390,13390,13390,14
20231124,143500,147793890,13390,13390,13390,13390,16
20231124,143400,147579650,13390,13390,13390,13390,8
20231124,143300,147472530,13390,13390,13390,13390,14
20231124,143200,147285070,13390,13390,13390,13390,16
20231124,143100,147070830,13390,13390,13390,13390,7
20231124,143000,146977100,13390,13380,13390,13380,24
20231124,142900,146655750,13390,13390,13390,13390,11
20231124,142800,146508460,13390,13390,13390,13390,16
20231124,142700,146294220,13390,13380,13390,13380,13
20231124,142600,146120200,13390,13390,13390,13390,7
20231124,142500,146026470,13390,13390,13390,13390,16
20231124,142400,145812230,13390,13390,13390,13380,15
20231124,142300,145611390,13390,13390,13390,13390,16
20231124,142200,145397150,13390,13390,13390,13390,8
20231124,142100,145290030,13390,13380,13390,13380,26
20231124,142000,144941900,13390,13390,13390,13390,15
20231124,141900,144741050,13390,13390,13390,13390,8
20231124,141800,144633930,13390,13380,13390,13380,15
20231124,141700,144433140,13390,13390,13390,13390,15
20231124,141600,144232290,13390,13400,13400,13390,22
20231124,141500,143937550,13390,13390,13390,13390,1
20231124,141400,143924160,13380,13420,13430,13380,178
20231124,141300,141541400,13380,13380,13380,13380,90
20231124,141200,140337200,13360,13410,13420,13360,108
20231124,141100,138893670,13420,13390,13420,13390,23
20231124,141000,138585220,13390,13390,13390,13390,8
20231124,140900,138478100,13390,13380,13390,13380,8
20231124,140800,138370990,13390,13390,13390,13390,7
20231124,140700,138277260,13390,13380,13390,13380,16
20231124,140600,138063110,13380,13370,13380,13370,8
20231124,140500,137956080,13380,13380,13380,13380,9
20231124,140400,137835660,13380,13380,13380,13370,17
20231124,140300,137608230,13370,13370,13370,13370,1
20231124,140200,137594860,13360,13410,13410,13360,604
20231124,140100,129514240,13410,13410,13410,13410,22
20231124,140000,129219220,13400,13390,13400,13390,10
20231124,135900,129085270,13390,13400,13400,13390,107
20231124,135800,127651650,13400,13400,13400,13400,0
20231124,135700,127651650,13400,13390,13400,13380,83
20231124,135600,126540240,13390,13390,13390,13390,0
20231124,135500,126540240,13390,13390,13390,13390,0
20231124,135400,126540240,13390,13390,13390,13390,1
20231124,135300,126526850,13390,13390,13390,13390,0
20231124,135200,126526850,13390,13390,13390,13390,1
20231124,135100,126513460,13390,13390,13390,13390,0
20231124,135000,126513460,13390,13390,13390,13390,10
20231124,134900,126379560,13380,13380,13380,13380,0
20231124,134800,126379560,13380,13390,13390,13380,3
20231124,134700,126339400,13390,13390,13390,13390,0
20231124,134600,126339400,13390,13390,13390,13390,0
20231124,134500,126339400,13390,13380,13390,13380,2
20231124,134400,126312630,13390,13390,13390,13390,0
20231124,134300,126312630,13390,13390,13390,13390,1
20231124,134200,126299240,13390,13380,13390,13380,2
20231124,134100,126272470,13390,13390,13390,13390,0
20231124,134000,126272470,13390,13390,13390,13390,1
20231124,133900,126259080,13380,13380,13380,13380,1
20231124,133800,126245700,13390,13390,13390,13390,1
20231124,133700,126232310,13380,13380,13380,13380,0
20231124,133600,126232310,13380,13390,13390,13380,11
20231124,133500,126085030,13390,13390,13390,13390,1
20231124,133400,126071640,13390,13390,13390,13390,1
20231124,133300,126058250,13380,13380,13380,13380,1
20231124,133200,126044870,13380,13380,13380,13380,0
20231124,133100,126044870,13380,13380,13380,13380,0
20231124,133000,126044870,13380,13380,13380,13380,1
20231124,132900,126031490,13390,13390,13390,13390,0
20231124,132800,126031490,13390,13390,13390,13390,2
20231124,132700,126004710,13390,13380,13390,13380,2
20231124,132600,125977940,13390,13390,13390,13390,2
20231124,132500,125951160,13390,13390,13390,13390,0
20231124,132400,125951160,13390,13380,13390,13380,2
20231124,132300,125924390,13390,13390,13390,13390,1
20231124,132200,125911000,13390,13390,13390,13390,0
20231124,132100,125911000,13390,13380,13390,13380,2
20231124,132000,125884230,13390,13390,13390,13390,0
20231124,131900,125884230,13390,13390,13390,13390,0
20231124,131800,125884230,13390,13390,13390,13380,3
20231124,131700,125844070,13390,13390,13390,13390,0
20231124,131600,125844070,13390,13390,13390,13390,2
20231124,131500,125817290,13380,13380,13380,13380,1
20231124,131400,125803910,13380,13380,13380,13380,0
20231124,131300,125803910,13380,13380,13380,13380,0
20231124,131200,125803910,13380,13380,13380,13380,1
20231124,131100,125790530,13390,13390,13390,13390,3
20231124,131000,125750360,13390,13390,13390,13390,0
20231124,130900,125750360,13390,13390,13390,13390,0
20231124,130800,125750360,13390,13380,13390,13380,103
20231124,130700,124372190,13390,13390,13390,13390,1
20231124,130600,124358800,13390,13390,13390,13390,5
20231124,130500,124291850,13380,13380,13380,13380,0
20231124,130400,124291850,13380,13380,13380,13380,0
20231124,130300,124291850,13380,13380,13380,13380,1
20231124,130200,124278470,13370,13370,13370,13370,0
20231124,130100,124278470,13370,13370,13370,13370,0
20231124,130000,124278470,13370,13370,13370,13370,0
20231124,125900,124278470,13370,13390,13390,13370,1000
20231124,125800,110901040,13400,13400,13400,13400,263
20231124,125700,107376840,13400,13400,13400,13400,518
20231124,125600,100435640,13400,13390,13400,13390,563
20231124,125500,92896030,13390,13390,13390,13390,2
20231124,125400,92869250,13390,13390,13390,13390,15
20231124,125300,92668400,13390,13390,13390,13390,0
20231124,125200,92668400,13390,13390,13390,13390,0
20231124,125100,92668400,13390,13390,13390,13390,1
20231124,125000,92655010,13390,13390,13390,13390,1
20231124,124900,92641620,13380,13380,13380,13380,0
20231124,124800,92641620,13380,13380,13380,13380,0
20231124,124700,92641620,13380,13380,13380,13380,0
20231124,124600,92641620,13380,13380,13380,13380,0
20231124,124500,92641620,13380,13380,13380,13380,0
20231124,124400,92641620,13380,13380,13380,13380,0
20231124,124300,92641620,13380,13380,13380,13380,1
20231124,124200,92628240,13390,13390,13390,13390,0
20231124,124100,92628240,13390,13390,13390,13390,0
20231124,124000,92628240,13390,13390,13390,13390,0
20231124,123900,92628240,13390,13390,13390,13390,1
20231124,123800,92614850,13390,13380,13390,13380,343
20231124,123700,88024370,13390,13390,13390,13390,25
20231124,123600,87689620,13390,13390,13390,13390,9
20231124,123500,87569110,13390,13390,13390,13390,1
20231124,123400,87555720,13390,13390,13390,13390,0
20231124,123300,87555720,13390,13390,13390,13390,0
20231124,123200,87555720,13390,13390,13390,13390,519
20231124,123100,80606310,13400,13400,13400,13400,7
20231124,123000,80512510,13390,13390,13390,13390,0
20231124,122900,80512510,13390,13390,13390,13390,0
20231124,122800,80512510,13390,13390,13390,13390,0
20231124,122700,80512510,13390,13390,13390,13390,0
20231124,122600,80512510,13390,13380,13390,13380,399
20231124,122500,75170150,13380,13380,13380,13380,1
20231124,122400,75156770,13370,13370,13370,13370,9
20231124,122300,75036440,13380,13380,13380,13380,1
20231124,122200,75023060,13380,13380,13380,13380,0
20231124,122100,75023060,13380,13380,13380,13380,146
20231124,122000,73069580,13390,13390,13390,13390,0
20231124,121900,73069580,13390,13390,13390,13390,41
20231124,121800,72520590,13390,13390,13390,13390,0
20231124,121700,72520590,13390,13390,13390,13390,0
20231124,121600,72520590,13390,13390,13390,13390,0
20231124,121500,72520590,13390,13390,13390,13390,1
20231124,121400,72507200,13390,13390,13390,13390,1
20231124,121300,72493810,13390,13390,13390,13390,0
20231124,121200,72493810,13390,13390,13390,13390,0
20231124,121100,72493810,13390,13390,13390,13390,1
20231124,121000,72480420,13390,13390,13390,13390,0
20231124,120900,72480420,13390,13390,13390,13390,0
20231124,120800,72480420,13390,13390,13390,13390,2
20231124,120700,72453640,13400,13400,13400,13400,1
20231124,120600,72440240,13400,13380,13400,13380,40
20231124,120500,71905020,13380,13380,13380,13380,262
20231124,120400,68399460,13400,13400,13400,13400,1
20231124,120300,68386060,13400,13400,13400,13400,8
20231124,120200,68278860,13400,13400,13400,13400,1
20231124,120100,68265460,13390,13390,13390,13390,0
20231124,120000,68265460,13390,13400,13400,13390,2
20231124,115900,68238670,13400,13400,13400,13400,0
20231124,115800,68238670,13400,13400,13400,13400,1
20231124,115700,68225270,13400,13400,13400,13400,0
20231124,115600,68225270,13400,13400,13400,13400,1
20231124,115500,68211870,13380,13380,13380,13380,100
20231124,115400,66873870,13400,13400,13400,13400,0
20231124,115300,66873870,13400,13400,13400,13400,0
20231124,115200,66873870,13400,13400,13400,13400,1
20231124,115100,66860470,13400,13400,13400,13400,0
20231124,115000,66860470,13400,13400,13400,13400,0
20231124,114900,66860470,13400,13400,13400,13400,0
20231124,114800,66860470,13400,13400,13400,13400,2
20231124,114700,66833670,13400,13400,13400,13400,0
20231124,114600,66833670,13400,13400,13400,13400,1
20231124,114500,66820270,13370,13370,13370,13370,1
20231124,114400,66806900,13390,13370,13390,13370,9
20231124,114300,66686550,13400,13400,13400,13400,0
20231124,114200,66686550,13400,13400,13400,13400,0
20231124,114100,66686550,13400,13400,13400,13400,0
20231124,114000,66686550,13400,13390,13400,13390,253
20231124,113900,63296510,13390,13380,13390,13380,177
20231124,113800,60926920,13380,13350,13380,13350,760
20231124,113700,50766510,13350,13350,13350,13350,332
20231124,113600,46334310,13340,13340,13340,13340,63
20231124,113500,45493890,13320,13320,13320,13320,0
20231124,113400,45493890,13320,13320,13320,13320,0
20231124,113300,45493890,13320,13320,13320,13320,0
20231124,113200,45493890,13320,13340,13340,13320,2
20231124,113100,45467230,13340,13340,13340,13340,45
20231124,113000,44866930,13340,13340,13340,13340,0
20231124,112900,44866930,13340,13340,13340,13340,0
20231124,112800,44866930,13340,13320,13340,13320,6
20231124,112700,44786990,13330,13330,13330,13330,0
20231124,112600,44786990,13330,13330,13330,13330,0
20231124,112500,44786990,13330,13330,13330,13330,64
20231124,112400,43933870,13330,13320,13330,13320,101
20231124,112300,42587950,13320,13310,13320,13310,45
20231124,112200,41988620,13320,13320,13320,13320,0
20231124,112100,41988620,13320,13320,13320,13320,0
20231124,112000,41988620,13320,13310,13320,13310,241
20231124,111900,38779810,13300,13300,13300,13300,0
20231124,111800,38779810,13300,13300,13300,13300,0
20231124,111700,38779810,13300,13300,13300,13300,300
20231124,111600,34789810,13300,13300,13300,13300,0
20231124,111500,34789810,13300,13300,13300,13300,4
20231124,111400,34736610,13310,13310,13310,13310,0
20231124,111300,34736610,13310,13310,13310,13310,0
20231124,111200,34736610,13310,13310,13310,13310,88
20231124,111100,33565330,13310,13310,13310,13310,1
20231124,111000,33552020,13300,13300,13300,13300,0
20231124,110900,33552020,13300,13300,13300,13300,0
20231124,110800,33552020,13300,13300,13300,13300,0
20231124,110700,33552020,13300,13300,13300,13300,0
20231124,110600,33552020,13300,13300,13300,13300,0
20231124,110500,33552020,13300,13300,13300,13300,20
20231124,110400,33286020,13310,13310,13310,13310,1
20231124,110300,33272710,13310,13310,13310,13310,0
20231124,110200,33272710,13310,13310,13310,13310,1
20231124,110100,33259400,13300,13300,13300,13300,200
20231124,110000,30599400,13310,13310,13310,13310,2
20231124,105900,30572780,13310,13310,13310,13310,0
20231124,105800,30572780,13310,13310,13310,13310,0
20231124,105700,30572780,13310,13310,13310,13310,0
20231124,105600,30572780,13310,13310,13310,13310,0
20231124,105500,30572780,13310,13310,13310,13310,0
20231124,105400,30572780,13310,13310,13310,13310,55
20231124,105300,29840730,13310,13310,13310,13310,0
20231124,105200,29840730,13310,13310,13310,13310,0
20231124,105100,29840730,13310,13320,13320,13310,21
20231124,105000,29561210,13310,13310,13310,13310,20
20231124,104900,29295010,13320,13320,13320,13320,0
20231124,104800,29295010,13320,13320,13320,13320,0
20231124,104700,29295010,13320,13320,13320,13320,0
20231124,104600,29295010,13320,13320,13320,13320,352
20231124,104500,24606370,13320,13310,13320,13310,48
20231124,104400,23967210,13310,13310,13310,13310,1
20231124,104300,23953900,13290,13300,13310,13290,120
20231124,104200,22357250,13300,13300,13310,13290,298
20231124,104100,18392220,13300,13300,13300,13300,0
20231124,104000,18392220,13300,13300,13300,13300,0
20231124,103900,18392220,13300,13300,13300,13300,0
20231124,103800,18392220,13300,13300,13300,13300,0
20231124,103700,18392220,13300,13300,13300,13300,0
20231124,103600,18392220,13300,13300,13300,13300,168
20231124,103500,16157820,13300,13300,13300,13300,0
20231124,103400,16157820,13300,13300,13300,13300,0
20231124,103300,16157820,13300,13300,13300,13300,0
20231124,103200,16157820,13300,13300,13300,13300,0
20231124,103100,16157820,13300,13300,13300,13300,1
20231124,103000,16144520,13310,13300,13310,13300,21
20231124,102900,15865210,13300,13300,13300,13300,12
20231124,102800,15705610,13290,13290,13290,13290,0
20231124,102700,15705610,13290,13290,13290,13290,10
20231124,102600,15572710,13300,13300,13300,13300,0
20231124,102500,15572710,13300,13300,13300,13300,133
20231124,102400,13803810,13300,13300,13300,13300,0
20231124,102300,13803810,13300,13300,13300,13300,0
20231124,102200,13803810,13300,13300,13300,13300,56
20231124,102100,13059010,13300,13300,13300,13300,1
20231124,102000,13045710,13290,13290,13290,13290,0
20231124,101900,13045710,13290,13290,13290,13290,2
20231124,101800,13019130,13290,13290,13290,13290,93
20231124,101700,11783160,13290,13290,13290,13290,2
20231124,101600,11756580,13290,13290,13290,13290,4
20231124,101500,11703420,13290,13290,13290,13290,2
20231124,101400,11676840,13290,13290,13290,13290,8
20231124,101300,11570520,13300,13300,13300,13300,1
20231124,101200,11557220,13300,13300,13300,13300,0
20231124,101100,11557220,13300,13300,13300,13300,0
20231124,101000,11557220,13300,13300,13300,13300,1
20231124,100900,11543920,13290,13280,13290,13280,85
20231124,100800,10414290,13280,13280,13280,13280,2
20231124,100700,10387730,13280,13280,13280,13280,2
20231124,100600,10361170,13280,13270,13290,13270,78
20231124,100500,9325130,13270,13270,13270,13270,0
20231124,100400,9325130,13270,13270,13270,13270,1
20231124,100300,9311860,13270,13270,13270,13270,0
20231124,100200,9311860,13270,13270,13270,13270,0
20231124,100100,9311860,13270,13280,13280,13270,19
20231124,100000,9059560,13280,13280,13280,13280,0
20231124,095900,9059560,13280,13280,13280,13280,0
20231124,095800,9059560,13280,13280,13280,13280,0
20231124,095700,9059560,13280,13280,13280,13280,0
20231124,095600,9059560,13280,13250,13280,13250,12
20231124,095500,8900230,13280,13280,13280,13280,0
20231124,095400,8900230,13280,13250,13280,13250,4
20231124,095300,8847180,13250,13240,13250,13240,13
20231124,095200,8675010,13240,13240,13240,13240,5
20231124,095100,8608810,13230,13220,13230,13220,24
20231124,095000,8291360,13230,13230,13230,13230,10
20231124,094900,8159060,13230,13230,13230,13230,0
20231124,094800,8159060,13230,13230,13230,13230,0
20231124,094700,8159060,13230,13230,13230,13230,0
20231124,094600,8159060,13230,13220,13230,13220,4
20231124,094500,8106150,13210,13210,13210,13210,1
20231124,094400,8092940,13210,13210,13210,13210,1
20231124,094300,8079730,13230,13230,13230,13210,39
20231124,094200,7563790,13230,13230,13230,13230,0
20231124,094100,7563790,13230,13230,13230,13230,0
20231124,094000,7563790,13230,13230,13230,13230,0
20231124,093900,7563790,13230,13230,13230,13230,0
20231124,093800,7563790,13230,13230,13230,13230,0
20231124,093700,7563790,13230,13230,13230,13230,38
20231124,093600,7061050,13230,13230,13230,13230,0
20231124,093500,7061050,13230,13230,13230,13230,0
20231124,093400,7061050,13230,13230,13230,13230,0
20231124,093300,7061050,13230,13230,13230,13230,0
20231124,093200,7061050,13230,13230,13230,13230,0
20231124,093100,7061050,13230,13230,13230,13230,0
20231124,093000,7061050,13230,13230,13230,13230,0
20231124,092900,7061050,13230,13230,13230,13230,0
20231124,092800,7061050,13230,13230,13230,13230,0
20231124,092700,7061050,13230,13230,13230,13230,1
20231124,092600,7047820,13200,13210,13210,13200,30
20231124,092500,6651780,13240,13240,13240,13240,0
20231124,092400,6651780,13240,13240,13240,13240,1
20231124,092300,6638540,13220,13220,13220,13220,0
20231124,092200,6638540,13220,13240,13240,13220,10
20231124,092100,6506320,13280,13280,13280,13280,0
20231124,092000,6506320,13280,13280,13280,13280,0
20231124,091900,6506320,13280,13280,13280,13280,1
20231124,091800,6493040,13230,13230,13230,13230,1
20231124,091700,6479810,13280,13280,13280,13280,0
20231124,091600,6479810,13280,13230,13280,13230,8
20231124,091500,6373620,13280,13280,13280,13280,1
20231124,091400,6360340,13200,13200,13200,13200,0
20231124,091300,6360340,13200,13200,13200,13200,0
20231124,091200,6360340,13200,13200,13200,13200,0
20231124,091100,6360340,13200,13200,13200,13200,1
20231124,091000,6347140,13200,13200,13200,13190,39
20231124,090900,5832420,13200,13200,13200,13200,203
20231124,090800,3152820,13200,13190,13200,13190,13
20231124,090700,2981320,13200,13200,13200,13200,100
20231124,090600,1661320,13200,13200,13200,13200,0
20231124,090500,1661320,13200,13200,13200,13200,11
20231124,090400,1516120,13200,13200,13200,13200,50
20231124,090300,856120,13200,13200,13200,13200,1
20231124,090200,842920,13190,13190,13190,13190,2
20231124,090100,816540,13170,13170,13170,13170,11
20231124,090000,671670,13170,13170,13170,13170,51