KissMeData/109080/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,195700,52766840,10370,10370,10370,10370,55
20231121,195600,52766840,10370,10370,10370,10370,0
20231121,195500,52766840,10370,10370,10370,10370,0
20231121,195400,52766840,10370,10370,10370,10370,0
20231121,195300,52766840,10370,10370,10370,10370,0
20231121,195200,52766840,10370,10370,10370,10370,0
20231121,195100,52766840,10370,10370,10370,10370,0
20231121,195000,52766840,10370,10370,10370,10370,0
20231121,194900,52766840,10370,10370,10370,10370,0
20231121,194800,52766840,10370,10370,10370,10370,0
20231121,194700,52766840,10370,10370,10370,10370,0
20231121,194600,52766840,10370,10370,10370,10370,0
20231121,194500,52766840,10370,10370,10370,10370,0
20231121,194400,52766840,10370,10370,10370,10370,0
20231121,194300,52766840,10370,10370,10370,10370,0
20231121,194200,52766840,10370,10370,10370,10370,0
20231121,194100,52766840,10370,10370,10370,10370,0
20231121,194000,52766840,10370,10370,10370,10370,0
20231121,193900,52766840,10370,10370,10370,10370,0
20231121,193800,52766840,10370,10370,10370,10370,0
20231121,193700,52766840,10370,10370,10370,10370,0
20231121,193600,52766840,10370,10370,10370,10370,0
20231121,193500,52766840,10370,10370,10370,10370,0
20231121,193400,52766840,10370,10370,10370,10370,0
20231121,193300,52766840,10370,10370,10370,10370,0
20231121,193200,52766840,10370,10370,10370,10370,0
20231121,193100,52766840,10370,10370,10370,10370,0
20231121,193000,52766840,10370,10370,10370,10370,0
20231121,192900,52766840,10370,10370,10370,10370,0
20231121,192800,52766840,10370,10370,10370,10370,0
20231121,192700,52766840,10370,10370,10370,10370,55
20231121,192600,52766840,10370,10370,10370,10370,0
20231121,192500,52766840,10370,10370,10370,10370,0
20231121,192400,52766840,10370,10370,10370,10370,0
20231121,192300,52766840,10370,10370,10370,10370,0
20231121,192200,52766840,10370,10370,10370,10370,0
20231121,192100,52766840,10370,10370,10370,10370,0
20231121,192000,52766840,10370,10370,10370,10370,0
20231121,191900,52766840,10370,10370,10370,10370,0
20231121,191800,52766840,10370,10370,10370,10370,0
20231121,191700,52766840,10370,10370,10370,10370,0
20231121,191600,52766840,10370,10370,10370,10370,0
20231121,191500,52766840,10370,10370,10370,10370,0
20231121,191400,52766840,10370,10370,10370,10370,0
20231121,191300,52766840,10370,10370,10370,10370,0
20231121,191200,52766840,10370,10370,10370,10370,0
20231121,191100,52766840,10370,10370,10370,10370,0
20231121,191000,52766840,10370,10370,10370,10370,0
20231121,190900,52766840,10370,10370,10370,10370,0
20231121,190800,52766840,10370,10370,10370,10370,0
20231121,190700,52766840,10370,10370,10370,10370,0
20231121,190600,52766840,10370,10370,10370,10370,0
20231121,190500,52766840,10370,10370,10370,10370,0
20231121,190400,52766840,10370,10370,10370,10370,0
20231121,190300,52766840,10370,10370,10370,10370,0
20231121,190200,52766840,10370,10370,10370,10370,0
20231121,190100,52766840,10370,10370,10370,10370,0
20231121,190000,52766840,10370,10370,10370,10370,0
20231121,185900,52766840,10370,10370,10370,10370,0
20231121,185800,52766840,10370,10370,10370,10370,0
20231121,185700,52766840,10370,10370,10370,10370,55
20231121,185600,52766840,10370,10370,10370,10370,0
20231121,185500,52766840,10370,10370,10370,10370,0
20231121,185400,52766840,10370,10370,10370,10370,0
20231121,185300,52766840,10370,10370,10370,10370,0
20231121,185200,52766840,10370,10370,10370,10370,0
20231121,185100,52766840,10370,10370,10370,10370,0
20231121,185000,52766840,10370,10370,10370,10370,0
20231121,184900,52766840,10370,10370,10370,10370,0
20231121,184800,52766840,10370,10370,10370,10370,0
20231121,184700,52766840,10370,10370,10370,10370,0
20231121,184600,52766840,10370,10370,10370,10370,0
20231121,184500,52766840,10370,10370,10370,10370,0
20231121,184400,52766840,10370,10370,10370,10370,0
20231121,184300,52766840,10370,10370,10370,10370,0
20231121,184200,52766840,10370,10370,10370,10370,0
20231121,184100,52766840,10370,10370,10370,10370,0
20231121,184000,52766840,10370,10370,10370,10370,0
20231121,183900,52766840,10370,10370,10370,10370,0
20231121,183800,52766840,10370,10370,10370,10370,0
20231121,183700,52766840,10370,10370,10370,10370,0
20231121,183600,52766840,10370,10370,10370,10370,0
20231121,183500,52766840,10370,10370,10370,10370,0
20231121,183400,52766840,10370,10370,10370,10370,0
20231121,183300,52766840,10370,10370,10370,10370,0
20231121,183200,52766840,10370,10370,10370,10370,0
20231121,183100,52766840,10370,10370,10370,10370,0
20231121,183000,52766840,10370,10370,10370,10370,0
20231121,182900,52766840,10370,10370,10370,10370,0
20231121,182800,52766840,10370,10370,10370,10370,0
20231121,182700,52766840,10370,10370,10370,10370,55
20231121,182600,52766840,10370,10370,10370,10370,0
20231121,182500,52766840,10370,10370,10370,10370,0
20231121,182400,52766840,10370,10370,10370,10370,0
20231121,182300,52766840,10370,10370,10370,10370,0
20231121,182200,52766840,10370,10370,10370,10370,0
20231121,182100,52766840,10370,10370,10370,10370,0
20231121,182000,52766840,10370,10370,10370,10370,0
20231121,181900,52766840,10370,10370,10370,10370,0
20231121,181800,52766840,10370,10370,10370,10370,0
20231121,181700,52766840,10370,10370,10370,10370,0
20231121,181600,52766840,10370,10370,10370,10370,0
20231121,181500,52766840,10370,10370,10370,10370,0
20231121,181400,52766840,10370,10370,10370,10370,0
20231121,181300,52766840,10370,10370,10370,10370,0
20231121,181200,52766840,10370,10370,10370,10370,0
20231121,181100,52766840,10370,10370,10370,10370,0
20231121,181000,52766840,10370,10370,10370,10370,0
20231121,180900,52766840,10370,10370,10370,10370,0
20231121,180800,52766840,10370,10370,10370,10370,0
20231121,180700,52766840,10370,10370,10370,10370,0
20231121,180600,52766840,10370,10370,10370,10370,0
20231121,180500,52766840,10370,10370,10370,10370,0
20231121,180400,52766840,10370,10370,10370,10370,0
20231121,180300,52766840,10370,10370,10370,10370,0
20231121,180200,52766840,10370,10370,10370,10370,0
20231121,180100,52766840,10370,10370,10370,10370,0
20231121,180000,52766840,10370,10370,10370,10370,0
20231121,175900,52766840,10370,10370,10370,10370,0
20231121,175800,52766840,10370,10370,10370,10370,0
20231121,175700,52766840,10370,10370,10370,10370,55
20231121,175600,52766840,10370,10370,10370,10370,0
20231121,175500,52766840,10370,10370,10370,10370,0
20231121,175400,52766840,10370,10370,10370,10370,0
20231121,175300,52766840,10370,10370,10370,10370,0
20231121,175200,52766840,10370,10370,10370,10370,0
20231121,175100,52766840,10370,10370,10370,10370,0
20231121,175000,52766840,10370,10370,10370,10370,0
20231121,174900,52766840,10370,10370,10370,10370,0
20231121,174800,52766840,10370,10370,10370,10370,0
20231121,174700,52766840,10370,10370,10370,10370,0
20231121,174600,52766840,10370,10370,10370,10370,0
20231121,174500,52766840,10370,10370,10370,10370,0
20231121,174400,52766840,10370,10370,10370,10370,0
20231121,174300,52766840,10370,10370,10370,10370,0
20231121,174200,52766840,10370,10370,10370,10370,0
20231121,174100,52766840,10370,10370,10370,10370,0
20231121,174000,52766840,10370,10370,10370,10370,0
20231121,173900,52766840,10370,10370,10370,10370,0
20231121,173800,52766840,10370,10370,10370,10370,0
20231121,173700,52766840,10370,10370,10370,10370,0
20231121,173600,52766840,10370,10370,10370,10370,0
20231121,173500,52766840,10370,10370,10370,10370,0
20231121,173400,52766840,10370,10370,10370,10370,0
20231121,173300,52766840,10370,10370,10370,10370,0
20231121,173200,52766840,10370,10370,10370,10370,0
20231121,173100,52766840,10370,10370,10370,10370,0
20231121,173000,52766840,10370,10370,10370,10370,0
20231121,172900,52766840,10370,10370,10370,10370,0
20231121,172800,52766840,10370,10370,10370,10370,0
20231121,172700,52766840,10370,10370,10370,10370,55
20231121,172600,52766840,10370,10370,10370,10370,0
20231121,172500,52766840,10370,10370,10370,10370,0
20231121,172400,52766840,10370,10370,10370,10370,0
20231121,172300,52766840,10370,10370,10370,10370,0
20231121,172200,52766840,10370,10370,10370,10370,0
20231121,172100,52766840,10370,10370,10370,10370,0
20231121,172000,52766840,10370,10370,10370,10370,0
20231121,171900,52766840,10370,10370,10370,10370,0
20231121,171800,52766840,10370,10370,10370,10370,0
20231121,171700,52766840,10370,10370,10370,10370,0
20231121,171600,52766840,10370,10370,10370,10370,0
20231121,171500,52766840,10370,10370,10370,10370,0
20231121,171400,52766840,10370,10370,10370,10370,0
20231121,171300,52766840,10370,10370,10370,10370,0
20231121,171200,52766840,10370,10370,10370,10370,0
20231121,171100,52766840,10370,10370,10370,10370,0
20231121,171000,52766840,10370,10370,10370,10370,0
20231121,170900,52766840,10370,10370,10370,10370,0
20231121,170800,52766840,10370,10370,10370,10370,0
20231121,170700,52766840,10370,10370,10370,10370,0
20231121,170600,52766840,10370,10370,10370,10370,0
20231121,170500,52766840,10370,10370,10370,10370,0
20231121,170400,52766840,10370,10370,10370,10370,0
20231121,170300,52766840,10370,10370,10370,10370,0
20231121,170200,52766840,10370,10370,10370,10370,0
20231121,170100,52766840,10370,10370,10370,10370,0
20231121,170000,52766840,10370,10370,10370,10370,0
20231121,165900,52766840,10370,10370,10370,10370,0
20231121,165800,52766840,10370,10370,10370,10370,0
20231121,165700,52766840,10370,10370,10370,10370,55
20231121,165600,52766840,10370,10370,10370,10370,0
20231121,165500,52766840,10370,10370,10370,10370,0
20231121,165400,52766840,10370,10370,10370,10370,0
20231121,165300,52766840,10370,10370,10370,10370,0
20231121,165200,52766840,10370,10370,10370,10370,0
20231121,165100,52766840,10370,10370,10370,10370,0
20231121,165000,52766840,10370,10370,10370,10370,0
20231121,164900,52766840,10370,10370,10370,10370,0
20231121,164800,52766840,10370,10370,10370,10370,0
20231121,164700,52766840,10370,10370,10370,10370,0
20231121,164600,52766840,10370,10370,10370,10370,0
20231121,164500,52766840,10370,10370,10370,10370,0
20231121,164400,52766840,10370,10370,10370,10370,0
20231121,164300,52766840,10370,10370,10370,10370,0
20231121,164200,52766840,10370,10370,10370,10370,0
20231121,164100,52766840,10370,10370,10370,10370,0
20231121,164000,52766840,10370,10370,10370,10370,0
20231121,163900,52766840,10370,10370,10370,10370,0
20231121,163800,52766840,10370,10370,10370,10370,0
20231121,163700,52766840,10370,10370,10370,10370,0
20231121,163600,52766840,10370,10370,10370,10370,0
20231121,163500,52766840,10370,10370,10370,10370,0
20231121,163400,52766840,10370,10370,10370,10370,0
20231121,163300,52766840,10370,10370,10370,10370,0
20231121,163200,52766840,10370,10370,10370,10370,0
20231121,163100,52766840,10370,10370,10370,10370,0
20231121,163000,52766840,10370,10370,10370,10370,0
20231121,162900,52766840,10370,10370,10370,10370,0
20231121,162800,52766840,10370,10370,10370,10370,0
20231121,162700,52766840,10370,10370,10370,10370,55
20231121,162600,52766840,10370,10370,10370,10370,0
20231121,162500,52766840,10370,10370,10370,10370,0
20231121,162400,52766840,10370,10370,10370,10370,0
20231121,162300,52766840,10370,10370,10370,10370,0
20231121,162200,52766840,10370,10370,10370,10370,0
20231121,162100,52766840,10370,10370,10370,10370,0
20231121,162000,52766840,10370,10370,10370,10370,0
20231121,161900,52766840,10370,10370,10370,10370,0
20231121,161800,52766840,10370,10370,10370,10370,0
20231121,161700,52766840,10370,10370,10370,10370,0
20231121,161600,52766840,10370,10370,10370,10370,0
20231121,161500,52766840,10370,10370,10370,10370,0
20231121,161400,52766840,10370,10370,10370,10370,0
20231121,161300,52766840,10370,10370,10370,10370,0
20231121,161200,52766840,10370,10370,10370,10370,0
20231121,161100,52766840,10370,10370,10370,10370,0
20231121,161000,52766840,10370,10370,10370,10370,0
20231121,160900,52766840,10370,10370,10370,10370,0
20231121,160800,52766840,10370,10370,10370,10370,0
20231121,160700,52766840,10370,10370,10370,10370,0
20231121,160600,52766840,10370,10370,10370,10370,0
20231121,160500,52766840,10370,10370,10370,10370,0
20231121,160400,52766840,10370,10370,10370,10370,0
20231121,160300,52766840,10370,10370,10370,10370,0
20231121,160200,52766840,10370,10370,10370,10370,0
20231121,160100,52766840,10370,10370,10370,10370,0
20231121,160000,52766840,10370,10370,10370,10370,0
20231121,155900,52766840,10370,10370,10370,10370,0
20231121,155800,52766840,10370,10370,10370,10370,0
20231121,155700,52766840,10370,10370,10370,10370,55
20231121,155600,52766840,10370,10370,10370,10370,0
20231121,155500,52766840,10370,10370,10370,10370,0
20231121,155400,52766840,10370,10370,10370,10370,0
20231121,155300,52766840,10370,10370,10370,10370,0
20231121,155200,52766840,10370,10370,10370,10370,0
20231121,155100,52766840,10370,10370,10370,10370,0
20231121,155000,52766840,10370,10370,10370,10370,0
20231121,154900,52766840,10370,10370,10370,10370,0
20231121,154800,52766840,10370,10370,10370,10370,0
20231121,154700,52766840,10370,10370,10370,10370,0
20231121,154600,52766840,10370,10370,10370,10370,0
20231121,154500,52766840,10370,10370,10370,10370,0
20231121,154400,52766840,10370,10370,10370,10370,0
20231121,154300,52766840,10370,10370,10370,10370,0
20231121,154200,52766840,10370,10370,10370,10370,0
20231121,154100,52766840,10370,10370,10370,10370,0
20231121,154000,52766840,10370,10370,10370,10370,0
20231121,153900,52766840,10370,10370,10370,10370,0
20231121,153800,52766840,10370,10370,10370,10370,0
20231121,153700,52766840,10370,10370,10370,10370,0
20231121,153600,52766840,10370,10370,10370,10370,0
20231121,153500,52766840,10370,10370,10370,10370,0
20231121,153400,52766840,10370,10370,10370,10370,0
20231121,153300,52766840,10370,10370,10370,10370,0
20231121,153200,52766840,10370,10370,10370,10370,0
20231121,153100,52766840,10370,10370,10370,10370,0
20231121,153000,52766840,10370,10370,10370,10370,55
20231121,152900,52196490,10360,10360,10360,10360,0
20231121,152800,52196490,10360,10360,10360,10360,0
20231121,152700,52196490,10360,10360,10360,10360,0
20231121,152600,52196490,10360,10360,10360,10360,0
20231121,152500,52196490,10360,10360,10360,10360,0
20231121,152400,52196490,10360,10360,10360,10360,0
20231121,152300,52196490,10360,10360,10360,10360,0
20231121,152200,52196490,10360,10360,10360,10360,0
20231121,152100,52196490,10360,10360,10360,10360,0
20231121,152000,52196490,10360,10360,10360,10360,0
20231121,151900,52196490,10360,10360,10360,10360,0
20231121,151800,52196490,10360,10360,10360,10360,0
20231121,151700,52196490,10360,10360,10360,10360,0
20231121,151600,52196490,10360,10360,10360,10360,0
20231121,151500,52196490,10360,10360,10360,10360,7
20231121,151400,52123970,10360,10360,10360,10360,25
20231121,151300,51864970,10360,10360,10360,10360,3
20231121,151200,51833890,10360,10360,10360,10360,0
20231121,151100,51833890,10360,10360,10360,10360,10
20231121,151000,51730290,10360,10360,10360,10360,0
20231121,150900,51730290,10360,10360,10360,10360,0
20231121,150800,51730290,10360,10360,10360,10360,0
20231121,150700,51730290,10360,10370,10370,10360,61
20231121,150600,51098320,10360,10360,10360,10360,10
20231121,150500,50994720,10360,10370,10370,10360,269
20231121,150400,48205240,10380,10380,10380,10380,0
20231121,150300,48205240,10380,10380,10380,10380,0
20231121,150200,48205240,10380,10380,10380,10380,5
20231121,150100,48153340,10380,10380,10380,10380,0
20231121,150000,48153340,10380,10380,10380,10380,0
20231121,145900,48153340,10380,10380,10380,10380,0
20231121,145800,48153340,10380,10380,10380,10380,0
20231121,145700,48153340,10380,10380,10380,10380,2
20231121,145600,48132580,10380,10380,10380,10380,0
20231121,145500,48132580,10380,10380,10380,10380,0
20231121,145400,48132580,10380,10380,10380,10380,2
20231121,145300,48111820,10370,10370,10370,10370,148
20231121,145200,46577060,10380,10380,10380,10380,0
20231121,145100,46577060,10380,10380,10380,10380,0
20231121,145000,46577060,10380,10380,10380,10380,0
20231121,144900,46577060,10380,10380,10380,10380,0
20231121,144800,46577060,10380,10380,10380,10380,6
20231121,144700,46514780,10380,10380,10380,10380,1
20231121,144600,46504400,10380,10380,10380,10380,6
20231121,144500,46442120,10400,10380,10400,10380,4
20231121,144400,46400580,10380,10380,10380,10380,5
20231121,144300,46348680,10380,10380,10380,10380,0
20231121,144200,46348680,10380,10380,10380,10380,0
20231121,144100,46348680,10380,10380,10380,10380,10
20231121,144000,46244880,10380,10380,10380,10380,5
20231121,143900,46192980,10380,10370,10380,10370,21
20231121,143800,45975010,10380,10380,10380,10380,0
20231121,143700,45975010,10380,10380,10380,10380,0
20231121,143600,45975010,10380,10380,10380,10380,0
20231121,143500,45975010,10380,10380,10380,10380,0
20231121,143400,45975010,10380,10380,10380,10380,10
20231121,143300,45871210,10380,10380,10380,10380,0
20231121,143200,45871210,10380,10380,10380,10380,0
20231121,143100,45871210,10380,10380,10380,10380,0
20231121,143000,45871210,10380,10380,10380,10380,1
20231121,142900,45860830,10380,10380,10380,10380,0
20231121,142800,45860830,10380,10380,10380,10380,20
20231121,142700,45653230,10380,10380,10380,10380,0
20231121,142600,45653230,10380,10380,10380,10380,1
20231121,142500,45642850,10370,10370,10370,10370,0
20231121,142400,45642850,10370,10370,10370,10370,0
20231121,142300,45642850,10370,10370,10370,10370,0
20231121,142200,45642850,10370,10370,10370,10370,0
20231121,142100,45642850,10370,10370,10370,10370,14
20231121,142000,45497670,10370,10370,10370,10370,27
20231121,141900,45217680,10380,10380,10380,10380,0
20231121,141800,45217680,10380,10380,10380,10380,0
20231121,141700,45217680,10380,10380,10380,10380,0
20231121,141600,45217680,10380,10380,10380,10380,0
20231121,141500,45217680,10380,10380,10380,10380,0
20231121,141400,45217680,10380,10380,10380,10380,0
20231121,141300,45217680,10380,10380,10380,10380,0
20231121,141200,45217680,10380,10380,10380,10380,0
20231121,141100,45217680,10380,10380,10380,10380,0
20231121,141000,45217680,10380,10370,10380,10370,5
20231121,140900,45165800,10380,10380,10380,10380,0
20231121,140800,45165800,10380,10380,10380,10380,0
20231121,140700,45165800,10380,10380,10380,10380,0
20231121,140600,45165800,10380,10380,10380,10380,0
20231121,140500,45165800,10380,10380,10380,10380,0
20231121,140400,45165800,10380,10380,10380,10380,0
20231121,140300,45165800,10380,10380,10380,10380,2
20231121,140200,45145040,10370,10370,10370,10370,0
20231121,140100,45145040,10370,10370,10370,10370,0
20231121,140000,45145040,10370,10370,10370,10370,0
20231121,135900,45145040,10370,10370,10370,10370,0
20231121,135800,45145040,10370,10370,10370,10370,20
20231121,135700,44937640,10370,10370,10370,10370,0
20231121,135600,44937640,10370,10370,10370,10370,1
20231121,135500,44927270,10380,10380,10380,10380,0
20231121,135400,44927270,10380,10380,10380,10380,0
20231121,135300,44927270,10380,10380,10380,10380,0
20231121,135200,44927270,10380,10380,10380,10380,0
20231121,135100,44927270,10380,10380,10380,10380,0
20231121,135000,44927270,10380,10380,10380,10380,0
20231121,134900,44927270,10380,10380,10380,10380,0
20231121,134800,44927270,10380,10380,10380,10380,0
20231121,134700,44927270,10380,10380,10380,10380,44
20231121,134600,44470550,10380,10380,10380,10380,7
20231121,134500,44397890,10380,10380,10380,10380,0
20231121,134400,44397890,10380,10380,10380,10380,0
20231121,134300,44397890,10380,10380,10380,10380,0
20231121,134200,44397890,10380,10380,10380,10380,29
20231121,134100,44096870,10400,10400,10400,10400,0
20231121,134000,44096870,10400,10400,10400,10400,0
20231121,133900,44096870,10400,10400,10400,10400,58
20231121,133800,43493670,10390,10390,10390,10390,0
20231121,133700,43493670,10390,10390,10390,10390,137
20231121,133600,42070240,10390,10390,10390,10390,0
20231121,133500,42070240,10390,10390,10390,10390,0
20231121,133400,42070240,10390,10390,10390,10390,0
20231121,133300,42070240,10390,10390,10390,10390,1
20231121,133200,42059850,10390,10390,10390,10390,30
20231121,133100,41748150,10390,10390,10390,10390,0
20231121,133000,41748150,10390,10390,10390,10390,63
20231121,132900,41093580,10390,10390,10390,10390,0
20231121,132800,41093580,10390,10390,10390,10390,0
20231121,132700,41093580,10390,10390,10390,10390,0
20231121,132600,41093580,10390,10390,10390,10390,0
20231121,132500,41093580,10390,10390,10390,10390,0
20231121,132400,41093580,10390,10390,10390,10390,0
20231121,132300,41093580,10390,10390,10390,10390,0
20231121,132200,41093580,10390,10390,10390,10390,0
20231121,132100,41093580,10390,10390,10390,10390,0
20231121,132000,41093580,10390,10390,10390,10390,0
20231121,131900,41093580,10390,10390,10390,10390,0
20231121,131800,41093580,10390,10390,10390,10390,0
20231121,131700,41093580,10390,10390,10390,10390,0
20231121,131600,41093580,10390,10390,10390,10390,0
20231121,131500,41093580,10390,10390,10390,10390,0
20231121,131400,41093580,10390,10390,10390,10390,0
20231121,131300,41093580,10390,10390,10390,10390,2
20231121,131200,41072800,10390,10390,10390,10390,0
20231121,131100,41072800,10390,10390,10390,10390,0
20231121,131000,41072800,10390,10390,10390,10390,0
20231121,130900,41072800,10390,10390,10390,10390,0
20231121,130800,41072800,10390,10390,10390,10390,0
20231121,130700,41072800,10390,10390,10390,10390,0
20231121,130600,41072800,10390,10390,10390,10390,0
20231121,130500,41072800,10390,10390,10390,10390,0
20231121,130400,41072800,10390,10390,10390,10390,0
20231121,130300,41072800,10390,10390,10390,10390,0
20231121,130200,41072800,10390,10390,10390,10390,0
20231121,130100,41072800,10390,10400,10400,10390,57
20231121,130000,40480020,10400,10400,10400,10400,0
20231121,125900,40480020,10400,10400,10400,10400,0
20231121,125800,40480020,10400,10400,10400,10400,0
20231121,125700,40480020,10400,10400,10400,10400,0
20231121,125600,40480020,10400,10400,10400,10400,0
20231121,125500,40480020,10400,10400,10400,10400,0
20231121,125400,40480020,10400,10400,10400,10400,0
20231121,125300,40480020,10400,10400,10400,10400,0
20231121,125200,40480020,10400,10400,10400,10400,0
20231121,125100,40480020,10400,10400,10400,10400,0
20231121,125000,40480020,10400,10400,10400,10400,0
20231121,124900,40480020,10400,10410,10410,10400,450
20231121,124800,35798010,10410,10410,10410,10410,0
20231121,124700,35798010,10410,10410,10410,10410,0
20231121,124600,35798010,10410,10410,10410,10410,1
20231121,124500,35787600,10420,10420,10420,10420,0
20231121,124400,35787600,10420,10420,10420,10420,0
20231121,124300,35787600,10420,10420,10420,10420,0
20231121,124200,35787600,10420,10420,10420,10420,6
20231121,124100,35725080,10420,10420,10420,10420,0
20231121,124000,35725080,10420,10420,10420,10420,0
20231121,123900,35725080,10420,10420,10420,10420,0
20231121,123800,35725080,10420,10420,10420,10420,0
20231121,123700,35725080,10420,10420,10420,10420,2
20231121,123600,35704240,10410,10410,10410,10410,0
20231121,123500,35704240,10410,10410,10410,10410,0
20231121,123400,35704240,10410,10410,10410,10410,1
20231121,123300,35693830,10410,10410,10410,10410,0
20231121,123200,35693830,10410,10410,10410,10410,0
20231121,123100,35693830,10410,10420,10420,10410,128
20231121,123000,34360610,10430,10430,10430,10430,0
20231121,122900,34360610,10430,10430,10430,10430,0
20231121,122800,34360610,10430,10430,10430,10430,3
20231121,122700,34329320,10430,10430,10430,10430,0
20231121,122600,34329320,10430,10430,10430,10430,0
20231121,122500,34329320,10430,10430,10430,10430,0
20231121,122400,34329320,10430,10430,10430,10430,10
20231121,122300,34225020,10430,10430,10430,10430,0
20231121,122200,34225020,10430,10430,10430,10430,0
20231121,122100,34225020,10430,10430,10430,10430,0
20231121,122000,34225020,10430,10430,10430,10430,0
20231121,121900,34225020,10430,10430,10430,10430,0
20231121,121800,34225020,10430,10430,10430,10430,359
20231121,121700,30480650,10430,10430,10430,10430,0
20231121,121600,30480650,10430,10430,10430,10430,0
20231121,121500,30480650,10430,10430,10430,10430,0
20231121,121400,30480650,10430,10430,10430,10430,0
20231121,121300,30480650,10430,10430,10430,10430,0
20231121,121200,30480650,10430,10430,10430,10430,0
20231121,121100,30480650,10430,10430,10430,10430,21
20231121,121000,30261620,10430,10430,10430,10430,17
20231121,120900,30084310,10430,10430,10430,10430,5
20231121,120800,30032160,10420,10420,10420,10420,0
20231121,120700,30032160,10420,10420,10420,10420,20
20231121,120600,29823760,10420,10420,10420,10420,0
20231121,120500,29823760,10420,10420,10420,10420,0
20231121,120400,29823760,10420,10420,10420,10420,28
20231121,120300,29532000,10420,10420,10420,10420,0
20231121,120200,29532000,10420,10420,10420,10420,0
20231121,120100,29532000,10420,10420,10420,10420,0
20231121,120000,29532000,10420,10420,10420,10420,0
20231121,115900,29532000,10420,10420,10420,10420,0
20231121,115800,29532000,10420,10420,10420,10420,0
20231121,115700,29532000,10420,10420,10420,10420,0
20231121,115600,29532000,10420,10420,10420,10420,0
20231121,115500,29532000,10420,10420,10420,10420,0
20231121,115400,29532000,10420,10420,10420,10420,0
20231121,115300,29532000,10420,10420,10420,10420,1
20231121,115200,29521580,10430,10430,10430,10430,0
20231121,115100,29521580,10430,10430,10430,10430,0
20231121,115000,29521580,10430,10430,10430,10430,8
20231121,114900,29438140,10440,10440,10440,10440,4
20231121,114800,29396380,10440,10440,10440,10440,0
20231121,114700,29396380,10440,10440,10440,10440,5
20231121,114600,29344180,10440,10430,10440,10430,11
20231121,114500,29229370,10430,10430,10430,10430,36
20231121,114400,28853890,10440,10440,10440,10440,0
20231121,114300,28853890,10440,10440,10440,10440,0
20231121,114200,28853890,10440,10440,10440,10440,0
20231121,114100,28853890,10440,10440,10440,10440,0
20231121,114000,28853890,10440,10440,10440,10440,0
20231121,113900,28853890,10440,10440,10440,10440,0
20231121,113800,28853890,10440,10440,10440,10440,0
20231121,113700,28853890,10440,10440,10440,10440,0
20231121,113600,28853890,10440,10440,10440,10440,0
20231121,113500,28853890,10440,10440,10440,10440,5
20231121,113400,28801690,10440,10440,10440,10440,5
20231121,113300,28749490,10450,10450,10450,10450,10
20231121,113200,28644990,10430,10430,10430,10430,3
20231121,113100,28613700,10430,10430,10430,10430,0
20231121,113000,28613700,10430,10440,10440,10430,103
20231121,112900,27538500,10440,10440,10440,10440,0
20231121,112800,27538500,10440,10440,10440,10440,0
20231121,112700,27538500,10440,10440,10440,10440,0
20231121,112600,27538500,10440,10440,10440,10440,0
20231121,112500,27538500,10440,10440,10440,10440,0
20231121,112400,27538500,10440,10440,10440,10440,0
20231121,112300,27538500,10440,10440,10440,10440,0
20231121,112200,27538500,10440,10440,10440,10440,0
20231121,112100,27538500,10440,10440,10440,10440,0
20231121,112000,27538500,10440,10440,10440,10440,1
20231121,111900,27528060,10450,10450,10450,10450,0
20231121,111800,27528060,10450,10450,10450,10450,0
20231121,111700,27528060,10450,10450,10450,10450,34
20231121,111600,27172760,10450,10450,10450,10450,51
20231121,111500,26639810,10450,10450,10450,10450,0
20231121,111400,26639810,10450,10450,10450,10450,0
20231121,111300,26639810,10450,10450,10450,10450,0
20231121,111200,26639810,10450,10450,10450,10450,5
20231121,111100,26587560,10450,10450,10450,10450,0
20231121,111000,26587560,10450,10450,10450,10450,0
20231121,110900,26587560,10450,10450,10450,10450,110
20231121,110800,25438060,10460,10460,10460,10460,4
20231121,110700,25396220,10460,10460,10460,10460,0
20231121,110600,25396220,10460,10460,10460,10460,0
20231121,110500,25396220,10460,10460,10460,10460,0
20231121,110400,25396220,10460,10460,10460,10460,0
20231121,110300,25396220,10460,10460,10460,10460,0
20231121,110200,25396220,10460,10460,10460,10460,0
20231121,110100,25396220,10460,10460,10460,10460,0
20231121,110000,25396220,10460,10460,10460,10460,3
20231121,105900,25364840,10460,10460,10460,10460,0
20231121,105800,25364840,10460,10460,10460,10460,0
20231121,105700,25364840,10460,10460,10460,10460,0
20231121,105600,25364840,10460,10460,10460,10460,0
20231121,105500,25364840,10460,10460,10460,10460,3
20231121,105400,25333460,10470,10470,10470,10470,0
20231121,105300,25333460,10470,10470,10470,10470,0
20231121,105200,25333460,10470,10470,10470,10470,0
20231121,105100,25333460,10470,10470,10470,10470,0
20231121,105000,25333460,10470,10470,10470,10470,0
20231121,104900,25333460,10470,10470,10470,10470,7
20231121,104800,25260170,10470,10470,10470,10470,3
20231121,104700,25228760,10460,10460,10460,10460,0
20231121,104600,25228760,10460,10460,10460,10460,168
20231121,104500,23471480,10450,10450,10450,10450,5
20231121,104400,23419230,10450,10440,10450,10440,128
20231121,104300,22081900,10430,10430,10430,10430,56
20231121,104200,21497820,10430,10430,10430,10430,0
20231121,104100,21497820,10430,10430,10430,10430,44
20231121,104000,21038900,10420,10420,10420,10420,0
20231121,103900,21038900,10420,10420,10420,10420,0
20231121,103800,21038900,10420,10420,10420,10420,0
20231121,103700,21038900,10420,10420,10420,10420,0
20231121,103600,21038900,10420,10420,10420,10420,0
20231121,103500,21038900,10420,10420,10420,10420,0
20231121,103400,21038900,10420,10420,10420,10420,0
20231121,103300,21038900,10420,10420,10420,10420,0
20231121,103200,21038900,10420,10420,10420,10420,0
20231121,103100,21038900,10420,10420,10420,10420,0
20231121,103000,21038900,10420,10420,10420,10420,0
20231121,102900,21038900,10420,10420,10420,10420,0
20231121,102800,21038900,10420,10420,10420,10420,5
20231121,102700,20986800,10420,10420,10420,10420,0
20231121,102600,20986800,10420,10420,10420,10420,0
20231121,102500,20986800,10420,10420,10420,10420,0
20231121,102400,20986800,10420,10420,10420,10420,0
20231121,102300,20986800,10420,10430,10430,10420,103
20231121,102200,19913480,10430,10440,10440,10430,164
20231121,102100,18202920,10430,10430,10430,10430,0
20231121,102000,18202920,10430,10440,10440,10430,36
20231121,101900,17827390,10430,10430,10430,10430,0
20231121,101800,17827390,10430,10430,10430,10430,6
20231121,101700,17764810,10430,10430,10430,10430,0
20231121,101600,17764810,10430,10430,10430,10430,0
20231121,101500,17764810,10430,10430,10430,10430,0
20231121,101400,17764810,10430,10430,10430,10430,0
20231121,101300,17764810,10430,10430,10430,10430,5
20231121,101200,17712660,10430,10430,10430,10430,100
20231121,101100,16669660,10450,10450,10450,10450,0
20231121,101000,16669660,10450,10450,10450,10450,0
20231121,100900,16669660,10450,10450,10450,10450,0
20231121,100800,16669660,10450,10450,10450,10450,0
20231121,100700,16669660,10450,10450,10450,10450,0
20231121,100600,16669660,10450,10450,10450,10450,2
20231121,100500,16648760,10450,10450,10450,10450,0
20231121,100400,16648760,10450,10440,10450,10440,15
20231121,100300,16492110,10440,10440,10440,10440,0
20231121,100200,16492110,10440,10440,10440,10440,82
20231121,100100,15636030,10440,10440,10440,10440,44
20231121,100000,15176670,10430,10430,10430,10430,123
20231121,095900,13893780,10430,10430,10430,10430,0
20231121,095800,13893780,10430,10430,10430,10430,0
20231121,095700,13893780,10430,10430,10430,10430,3
20231121,095600,13862490,10400,10400,10400,10400,0
20231121,095500,13862490,10400,10400,10400,10400,0
20231121,095400,13862490,10400,10400,10400,10400,0
20231121,095300,13862490,10400,10400,10400,10400,19
20231121,095200,13664890,10400,10400,10400,10400,24
20231121,095100,13415290,10400,10400,10400,10400,0
20231121,095000,13415290,10400,10400,10400,10400,0
20231121,094900,13415290,10400,10400,10400,10400,49
20231121,094800,12905690,10440,10440,10440,10440,32
20231121,094700,12571610,10440,10440,10440,10440,1
20231121,094600,12561170,10450,10450,10450,10450,0
20231121,094500,12561170,10450,10450,10450,10450,0
20231121,094400,12561170,10450,10390,10450,10390,201
20231121,094300,10465350,10390,10390,10390,10390,1
20231121,094200,10454960,10390,10400,10400,10390,30
20231121,094100,10143250,10420,10420,10420,10420,5
20231121,094000,10091150,10420,10420,10420,10420,0
20231121,093900,10091150,10420,10420,10420,10420,31
20231121,093800,9768130,10430,10420,10430,10420,2
20231121,093700,9747280,10400,10400,10400,10400,25
20231121,093600,9487280,10390,10390,10430,10390,240
20231121,093500,6991910,10390,10390,10400,10380,232
20231121,093400,4581510,10390,10390,10390,10390,0
20231121,093300,4581510,10390,10390,10390,10390,1
20231121,093200,4571120,10380,10380,10380,10380,0
20231121,093100,4571120,10380,10380,10380,10380,0
20231121,093000,4571120,10380,10380,10380,10380,1
20231121,092900,4560740,10350,10350,10350,10350,0
20231121,092800,4560740,10350,10350,10350,10350,0
20231121,092700,4560740,10350,10350,10350,10350,0
20231121,092600,4560740,10350,10370,10370,10350,223
20231121,092500,2250160,10390,10390,10390,10390,0
20231121,092400,2250160,10390,10390,10390,10390,0
20231121,092300,2250160,10390,10390,10390,10390,0
20231121,092200,2250160,10390,10390,10390,10390,1
20231121,092100,2239770,10390,10390,10390,10390,0
20231121,092000,2239770,10390,10390,10390,10390,1
20231121,091900,2229380,10360,10360,10360,10360,0
20231121,091800,2229380,10360,10360,10360,10360,0
20231121,091700,2229380,10360,10360,10360,10360,0
20231121,091600,2229380,10360,10360,10360,10360,0
20231121,091500,2229380,10360,10360,10360,10360,0
20231121,091400,2229380,10360,10360,10360,10360,5
20231121,091300,2177580,10360,10360,10360,10360,0
20231121,091200,2177580,10360,10360,10360,10360,5
20231121,091100,2125780,10400,10400,10400,10400,0
20231121,091000,2125780,10400,10400,10400,10390,6
20231121,090900,2063400,10390,10390,10390,10390,99
20231121,090800,1034790,10390,10390,10390,10390,0
20231121,090700,1034790,10390,10390,10390,10390,13
20231121,090600,899720,10390,10350,10390,10350,11
20231121,090500,785470,10390,10390,10390,10390,0
20231121,090400,785470,10390,10390,10390,10390,5
20231121,090300,733520,10400,10400,10400,10400,1
20231121,090200,723120,10350,10350,10350,10350,0
20231121,090100,723120,10350,10350,10350,10350,0
20231121,090000,723120,10350,10330,10350,10330,70