KissMeData/226950/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,202200,557616750,14030,14030,14030,14030,301
20231120,202100,557616750,14030,14030,14030,14030,0
20231120,202000,557616750,14030,14030,14030,14030,0
20231120,201900,557616750,14030,14030,14030,14030,0
20231120,201800,557616750,14030,14030,14030,14030,0
20231120,201700,557616750,14030,14030,14030,14030,0
20231120,201600,557616750,14030,14030,14030,14030,0
20231120,201500,557616750,14030,14030,14030,14030,0
20231120,201400,557616750,14030,14030,14030,14030,0
20231120,201300,557616750,14030,14030,14030,14030,0
20231120,201200,557616750,14030,14030,14030,14030,0
20231120,201100,557616750,14030,14030,14030,14030,0
20231120,201000,557616750,14030,14030,14030,14030,0
20231120,200900,557616750,14030,14030,14030,14030,0
20231120,200800,557616750,14030,14030,14030,14030,0
20231120,200700,557616750,14030,14030,14030,14030,0
20231120,200600,557616750,14030,14030,14030,14030,0
20231120,200500,557616750,14030,14030,14030,14030,0
20231120,200400,557616750,14030,14030,14030,14030,0
20231120,200300,557616750,14030,14030,14030,14030,0
20231120,200200,557616750,14030,14030,14030,14030,0
20231120,200100,557616750,14030,14030,14030,14030,0
20231120,200000,557616750,14030,14030,14030,14030,0
20231120,195900,557616750,14030,14030,14030,14030,0
20231120,195800,557616750,14030,14030,14030,14030,0
20231120,195700,557616750,14030,14030,14030,14030,0
20231120,195600,557616750,14030,14030,14030,14030,0
20231120,195500,557616750,14030,14030,14030,14030,0
20231120,195400,557616750,14030,14030,14030,14030,0
20231120,195300,557616750,14030,14030,14030,14030,0
20231120,195200,557616750,14030,14030,14030,14030,301
20231120,195100,557616750,14030,14030,14030,14030,0
20231120,195000,557616750,14030,14030,14030,14030,0
20231120,194900,557616750,14030,14030,14030,14030,0
20231120,194800,557616750,14030,14030,14030,14030,0
20231120,194700,557616750,14030,14030,14030,14030,0
20231120,194600,557616750,14030,14030,14030,14030,0
20231120,194500,557616750,14030,14030,14030,14030,0
20231120,194400,557616750,14030,14030,14030,14030,0
20231120,194300,557616750,14030,14030,14030,14030,0
20231120,194200,557616750,14030,14030,14030,14030,0
20231120,194100,557616750,14030,14030,14030,14030,0
20231120,194000,557616750,14030,14030,14030,14030,0
20231120,193900,557616750,14030,14030,14030,14030,0
20231120,193800,557616750,14030,14030,14030,14030,0
20231120,193700,557616750,14030,14030,14030,14030,0
20231120,193600,557616750,14030,14030,14030,14030,0
20231120,193500,557616750,14030,14030,14030,14030,0
20231120,193400,557616750,14030,14030,14030,14030,0
20231120,193300,557616750,14030,14030,14030,14030,0
20231120,193200,557616750,14030,14030,14030,14030,0
20231120,193100,557616750,14030,14030,14030,14030,0
20231120,193000,557616750,14030,14030,14030,14030,0
20231120,192900,557616750,14030,14030,14030,14030,0
20231120,192800,557616750,14030,14030,14030,14030,0
20231120,192700,557616750,14030,14030,14030,14030,0
20231120,192600,557616750,14030,14030,14030,14030,0
20231120,192500,557616750,14030,14030,14030,14030,0
20231120,192400,557616750,14030,14030,14030,14030,0
20231120,192300,557616750,14030,14030,14030,14030,0
20231120,192200,557616750,14030,14030,14030,14030,301
20231120,192100,557616750,14030,14030,14030,14030,0
20231120,192000,557616750,14030,14030,14030,14030,0
20231120,191900,557616750,14030,14030,14030,14030,0
20231120,191800,557616750,14030,14030,14030,14030,0
20231120,191700,557616750,14030,14030,14030,14030,0
20231120,191600,557616750,14030,14030,14030,14030,0
20231120,191500,557616750,14030,14030,14030,14030,0
20231120,191400,557616750,14030,14030,14030,14030,0
20231120,191300,557616750,14030,14030,14030,14030,0
20231120,191200,557616750,14030,14030,14030,14030,0
20231120,191100,557616750,14030,14030,14030,14030,0
20231120,191000,557616750,14030,14030,14030,14030,0
20231120,190900,557616750,14030,14030,14030,14030,0
20231120,190800,557616750,14030,14030,14030,14030,0
20231120,190700,557616750,14030,14030,14030,14030,0
20231120,190600,557616750,14030,14030,14030,14030,0
20231120,190500,557616750,14030,14030,14030,14030,0
20231120,190400,557616750,14030,14030,14030,14030,0
20231120,190300,557616750,14030,14030,14030,14030,0
20231120,190200,557616750,14030,14030,14030,14030,0
20231120,190100,557616750,14030,14030,14030,14030,0
20231120,190000,557616750,14030,14030,14030,14030,0
20231120,185900,557616750,14030,14030,14030,14030,0
20231120,185800,557616750,14030,14030,14030,14030,0
20231120,185700,557616750,14030,14030,14030,14030,0
20231120,185600,557616750,14030,14030,14030,14030,0
20231120,185500,557616750,14030,14030,14030,14030,0
20231120,185400,557616750,14030,14030,14030,14030,0
20231120,185300,557616750,14030,14030,14030,14030,0
20231120,185200,557616750,14030,14030,14030,14030,301
20231120,185100,557616750,14030,14030,14030,14030,0
20231120,185000,557616750,14030,14030,14030,14030,0
20231120,184900,557616750,14030,14030,14030,14030,0
20231120,184800,557616750,14030,14030,14030,14030,0
20231120,184700,557616750,14030,14030,14030,14030,0
20231120,184600,557616750,14030,14030,14030,14030,0
20231120,184500,557616750,14030,14030,14030,14030,0
20231120,184400,557616750,14030,14030,14030,14030,0
20231120,184300,557616750,14030,14030,14030,14030,0
20231120,184200,557616750,14030,14030,14030,14030,0
20231120,184100,557616750,14030,14030,14030,14030,0
20231120,184000,557616750,14030,14030,14030,14030,0
20231120,183900,557616750,14030,14030,14030,14030,0
20231120,183800,557616750,14030,14030,14030,14030,0
20231120,183700,557616750,14030,14030,14030,14030,0
20231120,183600,557616750,14030,14030,14030,14030,0
20231120,183500,557616750,14030,14030,14030,14030,0
20231120,183400,557616750,14030,14030,14030,14030,0
20231120,183300,557616750,14030,14030,14030,14030,0
20231120,183200,557616750,14030,14030,14030,14030,0
20231120,183100,557616750,14030,14030,14030,14030,0
20231120,183000,557616750,14030,14030,14030,14030,0
20231120,182900,557616750,14030,14030,14030,14030,0
20231120,182800,557616750,14030,14030,14030,14030,0
20231120,182700,557616750,14030,14030,14030,14030,0
20231120,182600,557616750,14030,14030,14030,14030,0
20231120,182500,557616750,14030,14030,14030,14030,0
20231120,182400,557616750,14030,14030,14030,14030,0
20231120,182300,557616750,14030,14030,14030,14030,0
20231120,182200,557616750,14030,14030,14030,14030,301
20231120,182100,557616750,14030,14030,14030,14030,0
20231120,182000,557616750,14030,14030,14030,14030,0
20231120,181900,557616750,14030,14030,14030,14030,0
20231120,181800,557616750,14030,14030,14030,14030,0
20231120,181700,557616750,14030,14030,14030,14030,0
20231120,181600,557616750,14030,14030,14030,14030,0
20231120,181500,557616750,14030,14030,14030,14030,0
20231120,181400,557616750,14030,14030,14030,14030,0
20231120,181300,557616750,14030,14030,14030,14030,0
20231120,181200,557616750,14030,14030,14030,14030,0
20231120,181100,557616750,14030,14030,14030,14030,0
20231120,181000,557616750,14030,14030,14030,14030,0
20231120,180900,557616750,14030,14030,14030,14030,0
20231120,180800,557616750,14030,14030,14030,14030,0
20231120,180700,557616750,14030,14030,14030,14030,0
20231120,180600,557616750,14030,14030,14030,14030,0
20231120,180500,557616750,14030,14030,14030,14030,0
20231120,180400,557616750,14030,14030,14030,14030,0
20231120,180300,557616750,14030,14030,14030,14030,0
20231120,180200,557616750,14030,14030,14030,14030,0
20231120,180100,557616750,14030,14030,14030,14030,0
20231120,180000,557616750,14030,14030,14030,14030,0
20231120,175900,557616750,14030,14030,14030,14030,0
20231120,175800,557616750,14030,14030,14030,14030,0
20231120,175700,557616750,14030,14030,14030,14030,0
20231120,175600,557616750,14030,14030,14030,14030,0
20231120,175500,557616750,14030,14030,14030,14030,0
20231120,175400,557616750,14030,14030,14030,14030,0
20231120,175300,557616750,14030,14030,14030,14030,0
20231120,175200,557616750,14030,14030,14030,14030,301
20231120,175100,557616750,14030,14030,14030,14030,0
20231120,175000,557616750,14030,14030,14030,14030,0
20231120,174900,557616750,14030,14030,14030,14030,0
20231120,174800,557616750,14030,14030,14030,14030,0
20231120,174700,557616750,14030,14030,14030,14030,0
20231120,174600,557616750,14030,14030,14030,14030,0
20231120,174500,557616750,14030,14030,14030,14030,0
20231120,174400,557616750,14030,14030,14030,14030,0
20231120,174300,557616750,14030,14030,14030,14030,0
20231120,174200,557616750,14030,14030,14030,14030,0
20231120,174100,557616750,14030,14030,14030,14030,0
20231120,174000,557616750,14030,14030,14030,14030,0
20231120,173900,557616750,14030,14030,14030,14030,0
20231120,173800,557616750,14030,14030,14030,14030,0
20231120,173700,557616750,14030,14030,14030,14030,0
20231120,173600,557616750,14030,14030,14030,14030,0
20231120,173500,557616750,14030,14030,14030,14030,0
20231120,173400,557616750,14030,14030,14030,14030,0
20231120,173300,557616750,14030,14030,14030,14030,0
20231120,173200,557616750,14030,14030,14030,14030,0
20231120,173100,557616750,14030,14030,14030,14030,0
20231120,173000,557616750,14030,14030,14030,14030,0
20231120,172900,557616750,14030,14030,14030,14030,0
20231120,172800,557616750,14030,14030,14030,14030,0
20231120,172700,557616750,14030,14030,14030,14030,0
20231120,172600,557616750,14030,14030,14030,14030,0
20231120,172500,557616750,14030,14030,14030,14030,0
20231120,172400,557616750,14030,14030,14030,14030,0
20231120,172300,557616750,14030,14030,14030,14030,0
20231120,172200,557616750,14030,14030,14030,14030,301
20231120,172100,557616750,14030,14030,14030,14030,0
20231120,172000,557616750,14030,14030,14030,14030,0
20231120,171900,557616750,14030,14030,14030,14030,0
20231120,171800,557616750,14030,14030,14030,14030,0
20231120,171700,557616750,14030,14030,14030,14030,0
20231120,171600,557616750,14030,14030,14030,14030,0
20231120,171500,557616750,14030,14030,14030,14030,0
20231120,171400,557616750,14030,14030,14030,14030,0
20231120,171300,557616750,14030,14030,14030,14030,0
20231120,171200,557616750,14030,14030,14030,14030,0
20231120,171100,557616750,14030,14030,14030,14030,0
20231120,171000,557616750,14030,14030,14030,14030,0
20231120,170900,557616750,14030,14030,14030,14030,0
20231120,170800,557616750,14030,14030,14030,14030,0
20231120,170700,557616750,14030,14030,14030,14030,0
20231120,170600,557616750,14030,14030,14030,14030,0
20231120,170500,557616750,14030,14030,14030,14030,0
20231120,170400,557616750,14030,14030,14030,14030,0
20231120,170300,557616750,14030,14030,14030,14030,0
20231120,170200,557616750,14030,14030,14030,14030,0
20231120,170100,557616750,14030,14030,14030,14030,0
20231120,170000,557616750,14030,14030,14030,14030,0
20231120,165900,557616750,14030,14030,14030,14030,0
20231120,165800,557616750,14030,14030,14030,14030,0
20231120,165700,557616750,14030,14030,14030,14030,0
20231120,165600,557616750,14030,14030,14030,14030,0
20231120,165500,557616750,14030,14030,14030,14030,0
20231120,165400,557616750,14030,14030,14030,14030,0
20231120,165300,557616750,14030,14030,14030,14030,0
20231120,165200,557616750,14030,14030,14030,14030,301
20231120,165100,557616750,14030,14030,14030,14030,0
20231120,165000,557616750,14030,14030,14030,14030,0
20231120,164900,557616750,14030,14030,14030,14030,0
20231120,164800,557616750,14030,14030,14030,14030,0
20231120,164700,557616750,14030,14030,14030,14030,0
20231120,164600,557616750,14030,14030,14030,14030,0
20231120,164500,557616750,14030,14030,14030,14030,0
20231120,164400,557616750,14030,14030,14030,14030,0
20231120,164300,557616750,14030,14030,14030,14030,0
20231120,164200,557616750,14030,14030,14030,14030,0
20231120,164100,557616750,14030,14030,14030,14030,0
20231120,164000,557616750,14030,14030,14030,14030,0
20231120,163900,557616750,14030,14030,14030,14030,0
20231120,163800,557616750,14030,14030,14030,14030,0
20231120,163700,557616750,14030,14030,14030,14030,0
20231120,163600,557616750,14030,14030,14030,14030,0
20231120,163500,557616750,14030,14030,14030,14030,0
20231120,163400,557616750,14030,14030,14030,14030,0
20231120,163300,557616750,14030,14030,14030,14030,0
20231120,163200,557616750,14030,14030,14030,14030,0
20231120,163100,557616750,14030,14030,14030,14030,0
20231120,163000,557616750,14030,14030,14030,14030,0
20231120,162900,557616750,14030,14030,14030,14030,0
20231120,162800,557616750,14030,14030,14030,14030,0
20231120,162700,557616750,14030,14030,14030,14030,0
20231120,162600,557616750,14030,14030,14030,14030,0
20231120,162500,557616750,14030,14030,14030,14030,0
20231120,162400,557616750,14030,14030,14030,14030,0
20231120,162300,557616750,14030,14030,14030,14030,0
20231120,162200,557616750,14030,14030,14030,14030,301
20231120,162100,557616750,14030,14030,14030,14030,0
20231120,162000,557616750,14030,14030,14030,14030,0
20231120,161900,557616750,14030,14030,14030,14030,0
20231120,161800,557616750,14030,14030,14030,14030,0
20231120,161700,557616750,14030,14030,14030,14030,0
20231120,161600,557616750,14030,14030,14030,14030,0
20231120,161500,557616750,14030,14030,14030,14030,0
20231120,161400,557616750,14030,14030,14030,14030,0
20231120,161300,557616750,14030,14030,14030,14030,0
20231120,161200,557616750,14030,14030,14030,14030,0
20231120,161100,557616750,14030,14030,14030,14030,0
20231120,161000,557616750,14030,14030,14030,14030,0
20231120,160900,557616750,14030,14030,14030,14030,0
20231120,160800,557616750,14030,14030,14030,14030,0
20231120,160700,557616750,14030,14030,14030,14030,0
20231120,160600,557616750,14030,14030,14030,14030,0
20231120,160500,557616750,14030,14030,14030,14030,0
20231120,160400,557616750,14030,14030,14030,14030,0
20231120,160300,557616750,14030,14030,14030,14030,0
20231120,160200,557616750,14030,14030,14030,14030,0
20231120,160100,557616750,14030,14030,14030,14030,0
20231120,160000,557616750,14030,14030,14030,14030,0
20231120,155900,557616750,14030,14030,14030,14030,0
20231120,155800,557616750,14030,14030,14030,14030,0
20231120,155700,557616750,14030,14030,14030,14030,0
20231120,155600,557616750,14030,14030,14030,14030,0
20231120,155500,557616750,14030,14030,14030,14030,0
20231120,155400,557616750,14030,14030,14030,14030,0
20231120,155300,557616750,14030,14030,14030,14030,0
20231120,155200,557616750,14030,14030,14030,14030,301
20231120,155100,557616750,14030,14030,14030,14030,0
20231120,155000,557616750,14030,14030,14030,14030,0
20231120,154900,557616750,14030,14030,14030,14030,0
20231120,154800,557616750,14030,14030,14030,14030,0
20231120,154700,557616750,14030,14030,14030,14030,0
20231120,154600,557616750,14030,14030,14030,14030,0
20231120,154500,557616750,14030,14030,14030,14030,0
20231120,154400,557616750,14030,14030,14030,14030,0
20231120,154300,557616750,14030,14030,14030,14030,0
20231120,154200,557616750,14030,14030,14030,14030,0
20231120,154100,557616750,14030,14030,14030,14030,0
20231120,154000,557616750,14030,14030,14030,14030,0
20231120,153900,557616750,14030,14030,14030,14030,0
20231120,153800,557616750,14030,14030,14030,14030,0
20231120,153700,557616750,14030,14030,14030,14030,0
20231120,153600,557616750,14030,14030,14030,14030,0
20231120,153500,557616750,14030,14030,14030,14030,0
20231120,153400,557616750,14030,14030,14030,14030,0
20231120,153300,557616750,14030,14030,14030,14030,0
20231120,153200,557616750,14030,14030,14030,14030,0
20231120,153100,557616750,14030,14030,14030,14030,0
20231120,153000,557616750,14030,14030,14030,14030,301
20231120,152900,553393720,14020,14020,14020,14020,0
20231120,152800,553393720,14020,14020,14020,14020,0
20231120,152700,553393720,14020,14020,14020,14020,0
20231120,152600,553393720,14020,14020,14020,14020,0
20231120,152500,553393720,14020,14020,14020,14020,0
20231120,152400,553393720,14020,14020,14020,14020,0
20231120,152300,553393720,14020,14020,14020,14020,0
20231120,152200,553393720,14020,14020,14020,14020,0
20231120,152100,553393720,14020,14020,14020,14020,0
20231120,152000,553393720,14020,14020,14020,14020,0
20231120,151900,553393720,14020,14020,14020,14010,104
20231120,151800,551935690,14030,14030,14030,14030,0
20231120,151700,551935690,14030,14020,14030,14020,166
20231120,151600,549607710,14030,14010,14030,14010,57
20231120,151500,548809020,14010,14010,14030,14010,415
20231120,151400,542993710,14010,14010,14010,14010,0
20231120,151300,542993710,14010,14020,14020,14010,197
20231120,151200,540233730,14030,14030,14030,14030,19
20231120,151100,539967160,14010,14010,14010,14010,30
20231120,151000,539546860,14030,14030,14030,14030,0
20231120,150900,539546860,14030,14010,14030,14010,121
20231120,150800,537851630,14010,14010,14010,14010,1
20231120,150700,537837620,14030,14020,14030,14010,49
20231120,150600,537150370,14020,14020,14020,14020,0
20231120,150500,537150370,14020,14020,14020,14020,10
20231120,150400,537010170,14020,14020,14020,14020,101
20231120,150300,535594150,14020,14020,14020,14020,30
20231120,150200,535173550,14020,14020,14020,14020,0
20231120,150100,535173550,14020,14020,14020,14020,152
20231120,150000,533042510,14020,14030,14030,14020,829
20231120,145900,521418930,14040,14040,14040,14040,7
20231120,145800,521320650,14040,14040,14040,14040,19
20231120,145700,521053890,14030,14030,14030,14030,0
20231120,145600,521053890,14030,14030,14030,14030,0
20231120,145500,521053890,14030,14030,14030,14030,60
20231120,145400,520212090,14040,14040,14040,14040,15
20231120,145300,520001490,14050,14050,14050,14020,144
20231120,145200,517982430,14020,14020,14020,14020,30
20231120,145100,517561830,14050,14050,14050,14050,0
20231120,145000,517561830,14050,14050,14050,14050,1
20231120,144900,517547780,14010,14060,14060,14010,405
20231120,144800,511869960,14060,14060,14060,14060,0
20231120,144700,511869960,14060,14060,14060,14060,3
20231120,144600,511827780,14060,14030,14060,14030,206
20231120,144500,508937570,14060,14050,14060,14030,189
20231120,144400,506281510,14060,14060,14060,14060,0
20231120,144300,506281510,14060,14050,14060,14050,100
20231120,144200,504875930,14050,14050,14050,14050,0
20231120,144100,504875930,14050,14050,14050,14050,158
20231120,144000,502656030,14050,14050,14050,14050,209
20231120,143900,499719580,14050,14050,14050,14050,19
20231120,143800,499452630,14050,14050,14050,14050,0
20231120,143700,499452630,14050,14050,14050,14050,0
20231120,143600,499452630,14050,14030,14050,14030,22
20231120,143500,499143570,14030,14030,14030,14030,0
20231120,143400,499143570,14030,14030,14030,14030,6
20231120,143300,499059390,14050,14050,14050,14050,0
20231120,143200,499059390,14050,14020,14050,14020,500
20231120,143100,492037390,14010,14040,14040,14010,190
20231120,143000,489373730,14050,14050,14050,14050,19
20231120,142900,489106780,14050,14050,14050,14050,2
20231120,142800,489078680,14050,14050,14050,14050,1
20231120,142700,489064630,14050,14050,14050,14050,20
20231120,142600,488783630,14010,14010,14010,14010,0
20231120,142500,488783630,14010,14010,14010,14010,10
20231120,142400,488643530,14040,14040,14040,14040,0
20231120,142300,488643530,14040,14040,14040,14040,0
20231120,142200,488643530,14040,14040,14040,14040,0
20231120,142100,488643530,14040,14040,14040,14040,0
20231120,142000,488643530,14040,14040,14040,14040,158
20231120,141900,486425210,14040,14060,14060,14040,77
20231120,141800,485342990,14060,14060,14060,14060,1
20231120,141700,485328930,14050,14050,14050,14050,30
20231120,141600,484907430,14040,14060,14060,14040,521
20231120,141500,477592170,14060,14050,14060,14040,61
20231120,141400,476734690,14060,14060,14060,14060,70
20231120,141300,475750490,14060,14060,14060,14060,0
20231120,141200,475750490,14060,14060,14060,14060,19
20231120,141100,475483350,14050,14050,14050,14050,36
20231120,141000,474977550,14060,14050,14060,14040,295
20231120,140900,470833140,14050,14050,14050,14040,173
20231120,140800,468403200,14040,14040,14040,14040,154
20231120,140700,466241040,14050,14050,14050,14050,0
20231120,140600,466241040,14050,14050,14050,14050,0
20231120,140500,466241040,14050,14050,14050,14050,0
20231120,140400,466241040,14050,14050,14050,14050,0
20231120,140300,466241040,14050,14050,14050,14050,20
20231120,140200,465960040,14050,14030,14050,14030,1000
20231120,140100,451921770,14030,14030,14030,14030,0
20231120,140000,451921770,14030,14030,14030,14030,0
20231120,135900,451921770,14030,14000,14030,14000,72
20231120,135800,450913740,14030,14030,14030,14030,0
20231120,135700,450913740,14030,14020,14030,14020,47
20231120,135600,450254420,14000,14000,14000,14000,141
20231120,135500,448280420,14020,14020,14020,14020,2
20231120,135400,448252380,14030,14030,14030,14030,0
20231120,135300,448252380,14030,14020,14030,14010,142
20231120,135200,446262530,14010,14010,14010,14010,5
20231120,135100,446192480,14030,14030,14030,14030,0
20231120,135000,446192480,14030,14030,14030,14030,22
20231120,134900,445883820,14030,14030,14030,14030,0
20231120,134800,445883820,14030,14030,14030,14030,1
20231120,134700,445869790,14020,14020,14020,14020,10
20231120,134600,445729590,14020,14020,14020,14020,0
20231120,134500,445729590,14020,14020,14020,14020,713
20231120,134400,435733330,14020,13970,14020,13970,2123
20231120,134300,406020560,13970,13970,13970,13970,0
20231120,134200,406020560,13970,13970,13970,13970,0
20231120,134100,406020560,13970,13970,13970,13970,19
20231120,134000,405755130,13970,13980,13980,13970,35
20231120,133900,405266000,13960,13960,13960,13960,0
20231120,133800,405266000,13960,13960,13960,13960,0
20231120,133700,405266000,13960,13960,13960,13960,15
20231120,133600,405056600,13960,13960,13960,13960,0
20231120,133500,405056600,13960,13960,13960,13960,87
20231120,133400,403842080,14000,14000,14000,14000,0
20231120,133300,403842080,14000,14000,14000,14000,18
20231120,133200,403590080,13990,13990,13990,13990,3
20231120,133100,403548110,14000,14000,14000,14000,0
20231120,133000,403548110,14000,14000,14000,14000,100
20231120,132900,402148110,14000,14000,14000,14000,1
20231120,132800,402134110,13960,13960,13960,13960,0
20231120,132700,402134110,13960,13960,13960,13960,3
20231120,132600,402092230,14000,14000,14000,14000,0
20231120,132500,402092230,14000,13990,14000,13990,22
20231120,132400,401784250,14000,14000,14000,14000,0
20231120,132300,401784250,14000,14000,14000,14000,0
20231120,132200,401784250,14000,14000,14000,14000,0
20231120,132100,401784250,14000,14000,14000,14000,0
20231120,132000,401784250,14000,14000,14000,14000,0
20231120,131900,401784250,14000,14000,14000,14000,0
20231120,131800,401784250,14000,14000,14000,14000,0
20231120,131700,401784250,14000,13990,14000,13990,55
20231120,131600,401014750,13990,13990,13990,13990,0
20231120,131500,401014750,13990,13990,13990,13990,2
20231120,131400,400986770,13990,13990,13990,13990,1
20231120,131300,400972780,13990,13990,13990,13990,0
20231120,131200,400972780,13990,13990,13990,13990,0
20231120,131100,400972780,13990,13980,13990,13980,219
20231120,131000,397910010,13990,13980,13990,13980,27
20231120,130900,397532350,13980,13980,13980,13980,7
20231120,130800,397434490,13980,13980,13980,13980,5
20231120,130700,397364590,13990,13970,13990,13970,260
20231120,130600,393730490,13970,13950,13970,13950,12
20231120,130500,393563070,13900,13900,13900,13900,0
20231120,130400,393563070,13900,13900,13900,13900,0
20231120,130300,393563070,13900,13900,13900,13900,152
20231120,130200,391450270,13900,13900,13900,13900,19
20231120,130100,391186170,13900,13890,13900,13890,819
20231120,130000,379806970,13890,13890,13890,13890,1
20231120,125900,379793080,13890,13890,13890,13890,0
20231120,125800,379793080,13890,13890,13890,13890,21
20231120,125700,379501390,13890,13890,13890,13890,0
20231120,125600,379501390,13890,13890,13890,13890,0
20231120,125500,379501390,13890,13890,13890,13890,21
20231120,125400,379209700,13880,13880,13880,13880,67
20231120,125300,378279740,13880,13880,13880,13880,0
20231120,125200,378279740,13880,13880,13880,13880,0
20231120,125100,378279740,13880,13880,13880,13880,19
20231120,125000,378016020,13880,13880,13880,13880,0
20231120,124900,378016020,13880,13880,13880,13880,0
20231120,124800,378016020,13880,13880,13880,13880,0
20231120,124700,378016020,13880,13880,13880,13880,0
20231120,124600,378016020,13880,13860,13880,13860,71
20231120,124500,377031540,13880,13880,13880,13880,0
20231120,124400,377031540,13880,13880,13880,13880,0
20231120,124300,377031540,13880,13880,13880,13880,0
20231120,124200,377031540,13880,13880,13880,13880,0
20231120,124100,377031540,13880,13880,13880,13880,0
20231120,124000,377031540,13880,13870,13880,13870,93
20231120,123900,375740710,13840,13840,13840,13840,0
20231120,123800,375740710,13840,13840,13840,13840,0
20231120,123700,375740710,13840,13850,13850,13840,32
20231120,123600,375297820,13840,13840,13840,13840,0
20231120,123500,375297820,13840,13840,13840,13840,2
20231120,123400,375270140,13820,13820,13820,13820,0
20231120,123300,375270140,13820,13820,13820,13820,0
20231120,123200,375270140,13820,13880,13880,13820,231
20231120,123100,372070650,13880,13880,13880,13880,0
20231120,123000,372070650,13880,13880,13880,13880,7
20231120,122900,371973490,13880,13860,13880,13850,23
20231120,122800,371654420,13890,13890,13890,13890,0
20231120,122700,371654420,13890,13890,13890,13890,0
20231120,122600,371654420,13890,13890,13890,13890,5
20231120,122500,371584970,13900,13900,13900,13900,0
20231120,122400,371584970,13900,13900,13900,13900,0
20231120,122300,371584970,13900,13890,13900,13890,25
20231120,122200,371237670,13850,13910,13910,13850,2
20231120,122100,371209910,13850,13850,13850,13850,0
20231120,122000,371209910,13850,13850,13850,13850,0
20231120,121900,371209910,13850,13850,13850,13850,0
20231120,121800,371209910,13850,13850,13850,13850,2264
20231120,121700,339853510,13850,13900,13900,13850,2757
20231120,121600,301654410,13900,13900,13900,13900,0
20231120,121500,301654410,13900,13900,13900,13900,0
20231120,121400,301654410,13900,13900,13900,13900,0
20231120,121300,301654410,13900,13900,13900,13900,0
20231120,121200,301654410,13900,13900,13900,13900,20
20231120,121100,301376410,13890,13890,13890,13890,11
20231120,121000,301223620,13890,13890,13890,13890,0
20231120,120900,301223620,13890,13890,13890,13890,0
20231120,120800,301223620,13890,13890,13890,13890,0
20231120,120700,301223620,13890,13890,13890,13890,0
20231120,120600,301223620,13890,13890,13890,13890,0
20231120,120500,301223620,13890,13890,13890,13890,0
20231120,120400,301223620,13890,13890,13890,13890,0
20231120,120300,301223620,13890,13890,13890,13890,100
20231120,120200,299834620,13890,13890,13890,13890,300
20231120,120100,295667620,13890,13910,13910,13890,5
20231120,120000,295598130,13890,13890,13890,13890,0
20231120,115900,295598130,13890,13890,13890,13890,0
20231120,115800,295598130,13890,13890,13890,13890,0
20231120,115700,295598130,13890,13900,13900,13890,527
20231120,115600,288275870,13900,13900,13900,13900,0
20231120,115500,288275870,13900,13900,13900,13900,0
20231120,115400,288275870,13900,13900,13900,13900,0
20231120,115300,288275870,13900,13900,13900,13900,0
20231120,115200,288275870,13900,13900,13900,13900,0
20231120,115100,288275870,13900,13910,13910,13900,72
20231120,115000,287274840,13910,13910,13910,13910,0
20231120,114900,287274840,13910,13910,13910,13910,1
20231120,114800,287260930,13920,13920,13920,13920,0
20231120,114700,287260930,13920,13940,13940,13920,57
20231120,114600,286467290,13950,13950,13950,13950,0
20231120,114500,286467290,13950,13950,13950,13950,0
20231120,114400,286467290,13950,13950,13950,13950,0
20231120,114300,286467290,13950,13950,13950,13950,0
20231120,114200,286467290,13950,13950,13950,13950,0
20231120,114100,286467290,13950,13950,13950,13950,18
20231120,114000,286216190,13950,13950,13950,13950,0
20231120,113900,286216190,13950,13950,13950,13950,0
20231120,113800,286216190,13950,13950,13950,13950,0
20231120,113700,286216190,13950,13950,13950,13950,21
20231120,113600,285923240,13920,13920,13920,13920,0
20231120,113500,285923240,13920,13920,13920,13920,0
20231120,113400,285923240,13920,13920,13920,13920,130
20231120,113300,284113640,13920,13920,13920,13920,0
20231120,113200,284113640,13920,13920,13920,13920,0
20231120,113100,284113640,13920,13920,13920,13920,2
20231120,113000,284085800,13920,13920,13920,13920,100
20231120,112900,282693800,13920,13920,13920,13920,0
20231120,112800,282693800,13920,13940,13940,13920,51
20231120,112700,281983060,13920,13920,13920,13920,0
20231120,112600,281983060,13920,13920,13920,13920,7
20231120,112500,281885620,13920,13920,13920,13920,38
20231120,112400,281356660,13920,13920,13920,13920,135
20231120,112300,279477460,13940,13950,13950,13940,290
20231120,112200,275433140,13960,13960,13960,13960,75
20231120,112100,274386140,13980,13980,13980,13980,26
20231120,112000,274022660,13990,13990,13990,13990,101
20231120,111900,272609670,13990,13990,13990,13990,0
20231120,111800,272609670,13990,13990,13990,13990,1
20231120,111700,272595680,13990,13990,13990,13990,2
20231120,111600,272567700,13990,13990,13990,13990,42
20231120,111500,271980120,14000,14000,14000,14000,21
20231120,111400,271686120,14000,14000,14000,14000,20
20231120,111300,271406120,14000,14000,14000,14000,0
20231120,111200,271406120,14000,14000,14000,14000,0
20231120,111100,271406120,14000,14000,14000,14000,2
20231120,111000,271378120,14000,13990,14000,13960,74
20231120,110900,270344290,14000,14000,14000,14000,1
20231120,110800,270330290,13990,13990,13990,13990,1
20231120,110700,270316300,13990,13990,13990,13990,8
20231120,110600,270204380,14000,14000,14000,14000,0
20231120,110500,270204380,14000,14000,14000,14000,0
20231120,110400,270204380,14000,14000,14000,14000,0
20231120,110300,270204380,14000,13990,14000,13990,51
20231120,110200,269490390,13990,14010,14010,13990,192
20231120,110100,266800670,14010,14010,14010,14010,10
20231120,110000,266660570,14010,14010,14010,14010,0
20231120,105900,266660570,14010,14010,14010,14010,25
20231120,105800,266310320,14020,14020,14020,14020,4
20231120,105700,266254240,14020,14020,14020,14020,1
20231120,105600,266240220,14010,14010,14010,14010,26
20231120,105500,265875960,14010,14020,14020,14010,22
20231120,105400,265567530,14030,14030,14030,14030,2
20231120,105300,265539470,14020,14020,14020,14020,10
20231120,105200,265399270,14020,14010,14020,14010,89
20231120,105100,264151970,14010,14010,14010,14010,5
20231120,105000,264081920,14040,14040,14040,14040,0
20231120,104900,264081920,14040,14040,14040,14040,1
20231120,104800,264067880,14020,14020,14020,14020,25
20231120,104700,263717380,14040,14040,14040,14040,10
20231120,104600,263576980,14040,14040,14040,14040,0
20231120,104500,263576980,14040,14040,14050,14040,107
20231120,104400,262074690,14040,14040,14040,14040,0
20231120,104300,262074690,14040,14040,14040,14040,0
20231120,104200,262074690,14040,14060,14060,14040,241
20231120,104100,258686250,14070,14060,14070,14060,64
20231120,104000,257786000,14060,14060,14060,14060,0
20231120,103900,257786000,14060,14060,14070,14060,115
20231120,103800,256167970,14060,14070,14070,14060,20
20231120,103700,255886670,14070,14070,14070,14070,32
20231120,103600,255436430,14070,14070,14070,14070,760
20231120,103500,244743230,14070,14070,14070,14070,56
20231120,103400,243955310,14070,14070,14070,14070,79
20231120,103300,242843780,14060,14070,14070,14060,63
20231120,103200,241957780,14070,14070,14080,14070,186
20231120,103100,239340520,14060,14040,14060,14040,661
20231120,103000,230059020,14030,14030,14030,14030,549
20231120,102900,222356550,14020,14030,14030,14020,22
20231120,102800,222048100,14030,14000,14030,14000,68
20231120,102700,221094810,14030,14030,14030,14030,311
20231120,102600,216731480,14030,14030,14030,14020,44
20231120,102500,216114180,14020,14020,14020,14020,41
20231120,102400,215539360,14010,14010,14010,14010,120
20231120,102300,213858160,14020,14010,14020,14010,43
20231120,102200,213255320,14030,14030,14030,14030,1
20231120,102100,213241290,14020,14020,14020,14020,40
20231120,102000,212680490,14020,14020,14020,14020,28
20231120,101900,212287930,14020,14020,14020,14020,8
20231120,101800,212175770,14020,14020,14030,14020,53
20231120,101700,211432500,14030,14020,14030,14020,16
20231120,101600,211208130,14020,14020,14020,14020,53
20231120,101500,210465070,14020,14000,14020,14000,249
20231120,101400,206979030,14000,14000,14000,14000,161
20231120,101300,204725030,14000,14000,14000,14000,0
20231120,101200,204725030,14000,14010,14020,14000,379
20231120,101100,199415330,14020,14020,14020,14020,0
20231120,101000,199415330,14020,14000,14030,14000,856
20231120,100900,187416530,14000,14000,14000,14000,5
20231120,100800,187346530,13970,13970,13970,13970,0
20231120,100700,187346530,13970,13980,13980,13970,388
20231120,100600,181924720,13970,14020,14020,13970,107
20231120,100500,180424930,14020,14020,14020,14020,60
20231120,100400,179583730,14020,14020,14020,14020,70
20231120,100300,178602330,14020,14020,14020,14020,101
20231120,100200,177186310,14030,13930,14030,13930,3842
20231120,100100,123473680,13930,13930,13930,13930,7
20231120,100000,123376170,13930,13930,13930,13930,2
20231120,095900,123348310,13880,13880,13880,13880,0
20231120,095800,123348310,13880,13880,13880,13880,0
20231120,095700,123348310,13880,13880,13880,13880,40
20231120,095600,122793110,13930,13910,13930,13910,81
20231120,095500,121665880,13910,13910,13910,13910,53
20231120,095400,120928650,13910,13910,13910,13910,12
20231120,095300,120761730,13910,13900,13910,13900,23
20231120,095200,120442010,13900,13880,13900,13880,31
20231120,095100,120011670,13910,13910,13910,13910,0
20231120,095000,120011670,13910,13910,13910,13910,0
20231120,094900,120011670,13910,13880,13910,13880,70
20231120,094800,119039860,13910,13910,13910,13910,23
20231120,094700,118719930,13870,13870,13870,13870,0
20231120,094600,118719930,13870,13870,13870,13870,0
20231120,094500,118719930,13870,13870,13870,13870,10
20231120,094400,118581230,13870,13920,13920,13870,4
20231120,094300,118525600,13920,13920,13920,13920,60
20231120,094200,117690400,13920,13920,13920,13920,5
20231120,094100,117620800,13890,13890,13890,13890,109
20231120,094000,116106790,13910,13930,13930,13910,288
20231120,093900,112095960,13960,13960,13960,13960,6
20231120,093800,112012200,13960,13960,13960,13960,18
20231120,093700,111760920,13970,13970,13970,13970,0
20231120,093600,111760920,13970,13970,13970,13970,1
20231120,093500,111746950,13970,13930,13970,13930,1089
20231120,093400,96553430,13940,13910,13940,13910,124
20231120,093300,94827010,13910,13910,13910,13910,0
20231120,093200,94827010,13910,13910,13910,13910,33
20231120,093100,94367980,13910,13910,13910,13910,23
20231120,093000,94048050,13890,13890,13890,13890,50
20231120,092900,93353550,13930,13930,13930,13930,0
20231120,092800,93353550,13930,13940,13940,13930,2
20231120,092700,93325680,13950,13900,13950,13900,1077
20231120,092600,78325420,13900,13900,13900,13900,31
20231120,092500,77894520,13900,13900,13900,13900,66
20231120,092400,76977120,13890,13890,13890,13890,30
20231120,092300,76560420,13890,13890,13890,13890,0
20231120,092200,76560420,13890,13880,13890,13880,307
20231120,092100,72296390,13890,13890,13890,13890,2
20231120,092000,72268610,13890,13890,13890,13890,10
20231120,091900,72129710,13900,13840,13900,13840,908
20231120,091800,59520970,13840,13790,13840,13790,384
20231120,091700,54225160,13780,13760,13810,13760,497
20231120,091600,47373190,13760,13760,13760,13760,0
20231120,091500,47373190,13760,13760,13760,13760,0
20231120,091400,47373190,13760,13790,13790,13760,106
20231120,091300,45912620,13790,13800,13800,13790,19
20231120,091200,45650470,13800,13820,13820,13800,158
20231120,091100,43468400,13820,13820,13820,13810,161
20231120,091000,41244480,13820,13820,13820,13820,12
20231120,090900,41078640,13820,13830,13840,13820,299
20231120,090800,36945810,13830,13830,13890,13810,193
20231120,090700,34278730,13970,13750,14000,13750,1386
20231120,090600,15097340,13750,13750,13750,13750,21
20231120,090500,14808590,13770,13770,13770,13770,12
20231120,090400,14643350,13740,13780,13780,13740,60
20231120,090300,13818530,13780,13740,13780,13710,63
20231120,090200,12953880,13710,13700,13710,13700,61
20231120,090100,12118020,13600,13610,13610,13600,317
20231120,090000,7806400,13600,13600,13600,13600,524