KissMeData/034300/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,191000,57112310,13890,13890,13890,13890,33
20231121,190900,57112310,13890,13890,13890,13890,0
20231121,190800,57112310,13890,13890,13890,13890,0
20231121,190700,57112310,13890,13890,13890,13890,0
20231121,190600,57112310,13890,13890,13890,13890,0
20231121,190500,57112310,13890,13890,13890,13890,0
20231121,190400,57112310,13890,13890,13890,13890,0
20231121,190300,57112310,13890,13890,13890,13890,0
20231121,190200,57112310,13890,13890,13890,13890,0
20231121,190100,57112310,13890,13890,13890,13890,0
20231121,190000,57112310,13890,13890,13890,13890,0
20231121,185900,57112310,13890,13890,13890,13890,0
20231121,185800,57112310,13890,13890,13890,13890,0
20231121,185700,57112310,13890,13890,13890,13890,0
20231121,185600,57112310,13890,13890,13890,13890,0
20231121,185500,57112310,13890,13890,13890,13890,0
20231121,185400,57112310,13890,13890,13890,13890,0
20231121,185300,57112310,13890,13890,13890,13890,0
20231121,185200,57112310,13890,13890,13890,13890,0
20231121,185100,57112310,13890,13890,13890,13890,0
20231121,185000,57112310,13890,13890,13890,13890,0
20231121,184900,57112310,13890,13890,13890,13890,0
20231121,184800,57112310,13890,13890,13890,13890,0
20231121,184700,57112310,13890,13890,13890,13890,0
20231121,184600,57112310,13890,13890,13890,13890,0
20231121,184500,57112310,13890,13890,13890,13890,0
20231121,184400,57112310,13890,13890,13890,13890,0
20231121,184300,57112310,13890,13890,13890,13890,0
20231121,184200,57112310,13890,13890,13890,13890,0
20231121,184100,57112310,13890,13890,13890,13890,0
20231121,184000,57112310,13890,13890,13890,13890,33
20231121,183900,57112310,13890,13890,13890,13890,0
20231121,183800,57112310,13890,13890,13890,13890,0
20231121,183700,57112310,13890,13890,13890,13890,0
20231121,183600,57112310,13890,13890,13890,13890,0
20231121,183500,57112310,13890,13890,13890,13890,0
20231121,183400,57112310,13890,13890,13890,13890,0
20231121,183300,57112310,13890,13890,13890,13890,0
20231121,183200,57112310,13890,13890,13890,13890,0
20231121,183100,57112310,13890,13890,13890,13890,0
20231121,183000,57112310,13890,13890,13890,13890,0
20231121,182900,57112310,13890,13890,13890,13890,0
20231121,182800,57112310,13890,13890,13890,13890,0
20231121,182700,57112310,13890,13890,13890,13890,0
20231121,182600,57112310,13890,13890,13890,13890,0
20231121,182500,57112310,13890,13890,13890,13890,0
20231121,182400,57112310,13890,13890,13890,13890,0
20231121,182300,57112310,13890,13890,13890,13890,0
20231121,182200,57112310,13890,13890,13890,13890,0
20231121,182100,57112310,13890,13890,13890,13890,0
20231121,182000,57112310,13890,13890,13890,13890,0
20231121,181900,57112310,13890,13890,13890,13890,0
20231121,181800,57112310,13890,13890,13890,13890,0
20231121,181700,57112310,13890,13890,13890,13890,0
20231121,181600,57112310,13890,13890,13890,13890,0
20231121,181500,57112310,13890,13890,13890,13890,0
20231121,181400,57112310,13890,13890,13890,13890,0
20231121,181300,57112310,13890,13890,13890,13890,0
20231121,181200,57112310,13890,13890,13890,13890,0
20231121,181100,57112310,13890,13890,13890,13890,0
20231121,181000,57112310,13890,13890,13890,13890,33
20231121,180900,57112310,13890,13890,13890,13890,0
20231121,180800,57112310,13890,13890,13890,13890,0
20231121,180700,57112310,13890,13890,13890,13890,0
20231121,180600,57112310,13890,13890,13890,13890,0
20231121,180500,57112310,13890,13890,13890,13890,0
20231121,180400,57112310,13890,13890,13890,13890,0
20231121,180300,57112310,13890,13890,13890,13890,0
20231121,180200,57112310,13890,13890,13890,13890,0
20231121,180100,57112310,13890,13890,13890,13890,0
20231121,180000,57112310,13890,13890,13890,13890,0
20231121,175900,57112310,13890,13890,13890,13890,0
20231121,175800,57112310,13890,13890,13890,13890,0
20231121,175700,57112310,13890,13890,13890,13890,0
20231121,175600,57112310,13890,13890,13890,13890,0
20231121,175500,57112310,13890,13890,13890,13890,0
20231121,175400,57112310,13890,13890,13890,13890,0
20231121,175300,57112310,13890,13890,13890,13890,0
20231121,175200,57112310,13890,13890,13890,13890,0
20231121,175100,57112310,13890,13890,13890,13890,0
20231121,175000,57112310,13890,13890,13890,13890,0
20231121,174900,57112310,13890,13890,13890,13890,0
20231121,174800,57112310,13890,13890,13890,13890,0
20231121,174700,57112310,13890,13890,13890,13890,0
20231121,174600,57112310,13890,13890,13890,13890,0
20231121,174500,57112310,13890,13890,13890,13890,0
20231121,174400,57112310,13890,13890,13890,13890,0
20231121,174300,57112310,13890,13890,13890,13890,0
20231121,174200,57112310,13890,13890,13890,13890,0
20231121,174100,57112310,13890,13890,13890,13890,0
20231121,174000,57112310,13890,13890,13890,13890,33
20231121,173900,57112310,13890,13890,13890,13890,0
20231121,173800,57112310,13890,13890,13890,13890,0
20231121,173700,57112310,13890,13890,13890,13890,0
20231121,173600,57112310,13890,13890,13890,13890,0
20231121,173500,57112310,13890,13890,13890,13890,0
20231121,173400,57112310,13890,13890,13890,13890,0
20231121,173300,57112310,13890,13890,13890,13890,0
20231121,173200,57112310,13890,13890,13890,13890,0
20231121,173100,57112310,13890,13890,13890,13890,0
20231121,173000,57112310,13890,13890,13890,13890,0
20231121,172900,57112310,13890,13890,13890,13890,0
20231121,172800,57112310,13890,13890,13890,13890,0
20231121,172700,57112310,13890,13890,13890,13890,0
20231121,172600,57112310,13890,13890,13890,13890,0
20231121,172500,57112310,13890,13890,13890,13890,0
20231121,172400,57112310,13890,13890,13890,13890,0
20231121,172300,57112310,13890,13890,13890,13890,0
20231121,172200,57112310,13890,13890,13890,13890,0
20231121,172100,57112310,13890,13890,13890,13890,0
20231121,172000,57112310,13890,13890,13890,13890,0
20231121,171900,57112310,13890,13890,13890,13890,0
20231121,171800,57112310,13890,13890,13890,13890,0
20231121,171700,57112310,13890,13890,13890,13890,0
20231121,171600,57112310,13890,13890,13890,13890,0
20231121,171500,57112310,13890,13890,13890,13890,0
20231121,171400,57112310,13890,13890,13890,13890,0
20231121,171300,57112310,13890,13890,13890,13890,0
20231121,171200,57112310,13890,13890,13890,13890,0
20231121,171100,57112310,13890,13890,13890,13890,0
20231121,171000,57112310,13890,13890,13890,13890,33
20231121,170900,57112310,13890,13890,13890,13890,0
20231121,170800,57112310,13890,13890,13890,13890,0
20231121,170700,57112310,13890,13890,13890,13890,0
20231121,170600,57112310,13890,13890,13890,13890,0
20231121,170500,57112310,13890,13890,13890,13890,0
20231121,170400,57112310,13890,13890,13890,13890,0
20231121,170300,57112310,13890,13890,13890,13890,0
20231121,170200,57112310,13890,13890,13890,13890,0
20231121,170100,57112310,13890,13890,13890,13890,0
20231121,170000,57112310,13890,13890,13890,13890,0
20231121,165900,57112310,13890,13890,13890,13890,0
20231121,165800,57112310,13890,13890,13890,13890,0
20231121,165700,57112310,13890,13890,13890,13890,0
20231121,165600,57112310,13890,13890,13890,13890,0
20231121,165500,57112310,13890,13890,13890,13890,0
20231121,165400,57112310,13890,13890,13890,13890,0
20231121,165300,57112310,13890,13890,13890,13890,0
20231121,165200,57112310,13890,13890,13890,13890,0
20231121,165100,57112310,13890,13890,13890,13890,0
20231121,165000,57112310,13890,13890,13890,13890,0
20231121,164900,57112310,13890,13890,13890,13890,0
20231121,164800,57112310,13890,13890,13890,13890,0
20231121,164700,57112310,13890,13890,13890,13890,0
20231121,164600,57112310,13890,13890,13890,13890,0
20231121,164500,57112310,13890,13890,13890,13890,0
20231121,164400,57112310,13890,13890,13890,13890,0
20231121,164300,57112310,13890,13890,13890,13890,0
20231121,164200,57112310,13890,13890,13890,13890,0
20231121,164100,57112310,13890,13890,13890,13890,0
20231121,164000,57112310,13890,13890,13890,13890,33
20231121,163900,57112310,13890,13890,13890,13890,0
20231121,163800,57112310,13890,13890,13890,13890,0
20231121,163700,57112310,13890,13890,13890,13890,0
20231121,163600,57112310,13890,13890,13890,13890,0
20231121,163500,57112310,13890,13890,13890,13890,0
20231121,163400,57112310,13890,13890,13890,13890,0
20231121,163300,57112310,13890,13890,13890,13890,0
20231121,163200,57112310,13890,13890,13890,13890,0
20231121,163100,57112310,13890,13890,13890,13890,0
20231121,163000,57112310,13890,13890,13890,13890,0
20231121,162900,57112310,13890,13890,13890,13890,0
20231121,162800,57112310,13890,13890,13890,13890,0
20231121,162700,57112310,13890,13890,13890,13890,0
20231121,162600,57112310,13890,13890,13890,13890,0
20231121,162500,57112310,13890,13890,13890,13890,0
20231121,162400,57112310,13890,13890,13890,13890,0
20231121,162300,57112310,13890,13890,13890,13890,0
20231121,162200,57112310,13890,13890,13890,13890,0
20231121,162100,57112310,13890,13890,13890,13890,0
20231121,162000,57112310,13890,13890,13890,13890,0
20231121,161900,57112310,13890,13890,13890,13890,0
20231121,161800,57112310,13890,13890,13890,13890,0
20231121,161700,57112310,13890,13890,13890,13890,0
20231121,161600,57112310,13890,13890,13890,13890,0
20231121,161500,57112310,13890,13890,13890,13890,0
20231121,161400,57112310,13890,13890,13890,13890,0
20231121,161300,57112310,13890,13890,13890,13890,0
20231121,161200,57112310,13890,13890,13890,13890,0
20231121,161100,57112310,13890,13890,13890,13890,0
20231121,161000,57112310,13890,13890,13890,13890,33
20231121,160900,57112310,13890,13890,13890,13890,0
20231121,160800,57112310,13890,13890,13890,13890,0
20231121,160700,57112310,13890,13890,13890,13890,0
20231121,160600,57112310,13890,13890,13890,13890,0
20231121,160500,57112310,13890,13890,13890,13890,0
20231121,160400,57112310,13890,13890,13890,13890,0
20231121,160300,57112310,13890,13890,13890,13890,0
20231121,160200,57112310,13890,13890,13890,13890,0
20231121,160100,57112310,13890,13890,13890,13890,0
20231121,160000,57112310,13890,13890,13890,13890,0
20231121,155900,57112310,13890,13890,13890,13890,0
20231121,155800,57112310,13890,13890,13890,13890,0
20231121,155700,57112310,13890,13890,13890,13890,0
20231121,155600,57112310,13890,13890,13890,13890,0
20231121,155500,57112310,13890,13890,13890,13890,0
20231121,155400,57112310,13890,13890,13890,13890,0
20231121,155300,57112310,13890,13890,13890,13890,0
20231121,155200,57112310,13890,13890,13890,13890,0
20231121,155100,57112310,13890,13890,13890,13890,0
20231121,155000,57112310,13890,13890,13890,13890,0
20231121,154900,57112310,13890,13890,13890,13890,0
20231121,154800,57112310,13890,13890,13890,13890,0
20231121,154700,57112310,13890,13890,13890,13890,0
20231121,154600,57112310,13890,13890,13890,13890,0
20231121,154500,57112310,13890,13890,13890,13890,0
20231121,154400,57112310,13890,13890,13890,13890,0
20231121,154300,57112310,13890,13890,13890,13890,0
20231121,154200,57112310,13890,13890,13890,13890,0
20231121,154100,57112310,13890,13890,13890,13890,0
20231121,154000,57112310,13890,13890,13890,13890,33
20231121,153900,57112310,13890,13890,13890,13890,0
20231121,153800,57112310,13890,13890,13890,13890,0
20231121,153700,57112310,13890,13890,13890,13890,0
20231121,153600,57112310,13890,13890,13890,13890,0
20231121,153500,57112310,13890,13890,13890,13890,0
20231121,153400,57112310,13890,13890,13890,13890,0
20231121,153300,57112310,13890,13890,13890,13890,0
20231121,153200,57112310,13890,13890,13890,13890,0
20231121,153100,57112310,13890,13890,13890,13890,0
20231121,153000,57112310,13890,13890,13890,13890,33
20231121,152900,56653940,13890,13890,13890,13890,0
20231121,152800,56653940,13890,13890,13890,13890,0
20231121,152700,56653940,13890,13890,13890,13890,0
20231121,152600,56653940,13890,13890,13890,13890,0
20231121,152500,56653940,13890,13890,13890,13890,0
20231121,152400,56653940,13890,13890,13890,13890,0
20231121,152300,56653940,13890,13890,13890,13890,0
20231121,152200,56653940,13890,13890,13890,13890,0
20231121,152100,56653940,13890,13890,13890,13890,0
20231121,152000,56653940,13890,13890,13890,13890,0
20231121,151900,56653940,13890,13890,13890,13890,0
20231121,151800,56653940,13890,13890,13890,13890,0
20231121,151700,56653940,13890,13900,13900,13890,9
20231121,151600,56528910,13890,13890,13890,13890,5
20231121,151500,56459460,13890,13890,13890,13890,10
20231121,151400,56320560,13900,13900,13900,13900,0
20231121,151300,56320560,13900,13900,13900,13900,0
20231121,151200,56320560,13900,13900,13900,13900,25
20231121,151100,55973060,13900,13900,13900,13900,0
20231121,151000,55973060,13900,13900,13900,13900,9
20231121,150900,55847960,13850,13900,13900,13850,74
20231121,150800,54819510,13900,13860,13900,13860,7
20231121,150700,54722450,13860,13850,13860,13850,6
20231121,150600,54639330,13850,13850,13850,13850,7
20231121,150500,54542380,13850,13860,13860,13850,144
20231121,150400,52546550,13860,13860,13860,13860,0
20231121,150300,52546550,13860,13860,13860,13860,0
20231121,150200,52546550,13860,13860,13860,13860,0
20231121,150100,52546550,13860,13860,13860,13860,0
20231121,150000,52546550,13860,13860,13860,13860,1
20231121,145900,52532690,13900,13900,13900,13900,0
20231121,145800,52532690,13900,13900,13900,13900,0
20231121,145700,52532690,13900,13900,13900,13900,0
20231121,145600,52532690,13900,13900,13900,13900,0
20231121,145500,52532690,13900,13900,13900,13900,0
20231121,145400,52532690,13900,13900,13900,13900,0
20231121,145300,52532690,13900,13890,13900,13890,5
20231121,145200,52463230,13890,13890,13890,13890,2
20231121,145100,52435450,13880,13880,13880,13880,2
20231121,145000,52407690,13890,13890,13890,13890,0
20231121,144900,52407690,13890,13890,13890,13890,0
20231121,144800,52407690,13890,13890,13890,13890,0
20231121,144700,52407690,13890,13890,13890,13890,0
20231121,144600,52407690,13890,13890,13890,13890,0
20231121,144500,52407690,13890,13890,13890,13890,0
20231121,144400,52407690,13890,13890,13890,13890,3
20231121,144300,52366020,13900,13900,13900,13900,0
20231121,144200,52366020,13900,13900,13900,13900,0
20231121,144100,52366020,13900,13900,13900,13900,0
20231121,144000,52366020,13900,13900,13900,13900,0
20231121,143900,52366020,13900,13900,13900,13900,0
20231121,143800,52366020,13900,13900,13900,13900,0
20231121,143700,52366020,13900,13900,13900,13900,0
20231121,143600,52366020,13900,13900,13900,13900,0
20231121,143500,52366020,13900,13900,13900,13900,0
20231121,143400,52366020,13900,13900,13900,13900,0
20231121,143300,52366020,13900,13900,13900,13900,0
20231121,143200,52366020,13900,13900,13900,13900,0
20231121,143100,52366020,13900,13900,13900,13900,0
20231121,143000,52366020,13900,13900,13900,13900,1
20231121,142900,52352120,13910,13910,13910,13910,0
20231121,142800,52352120,13910,13910,13910,13910,0
20231121,142700,52352120,13910,13910,13910,13910,0
20231121,142600,52352120,13910,13910,13910,13910,0
20231121,142500,52352120,13910,13910,13910,13910,0
20231121,142400,52352120,13910,13910,13910,13910,0
20231121,142300,52352120,13910,13910,13910,13910,0
20231121,142200,52352120,13910,13910,13910,13910,0
20231121,142100,52352120,13910,13910,13910,13910,0
20231121,142000,52352120,13910,13910,13910,13910,0
20231121,141900,52352120,13910,13910,13910,13910,3
20231121,141800,52310390,13910,13910,13910,13910,0
20231121,141700,52310390,13910,13910,13910,13910,0
20231121,141600,52310390,13910,13910,13910,13910,0
20231121,141500,52310390,13910,13910,13910,13910,0
20231121,141400,52310390,13910,13910,13910,13910,0
20231121,141300,52310390,13910,13910,13910,13910,0
20231121,141200,52310390,13910,13910,13910,13910,0
20231121,141100,52310390,13910,13910,13910,13910,0
20231121,141000,52310390,13910,13910,13910,13910,0
20231121,140900,52310390,13910,13910,13910,13910,0
20231121,140800,52310390,13910,13910,13910,13910,0
20231121,140700,52310390,13910,13910,13910,13910,0
20231121,140600,52310390,13910,13910,13910,13910,0
20231121,140500,52310390,13910,13910,13910,13910,0
20231121,140400,52310390,13910,13910,13910,13910,0
20231121,140300,52310390,13910,13910,13910,13910,0
20231121,140200,52310390,13910,13910,13910,13910,0
20231121,140100,52310390,13910,13910,13910,13910,0
20231121,140000,52310390,13910,13910,13910,13910,0
20231121,135900,52310390,13910,13910,13910,13910,0
20231121,135800,52310390,13910,13900,13910,13900,4
20231121,135700,52254780,13810,13870,13910,13810,25
20231121,135600,51909130,13860,13860,13860,13860,0
20231121,135500,51909130,13860,13860,13860,13860,0
20231121,135400,51909130,13860,13860,13860,13860,4
20231121,135300,51853690,13860,13860,13860,13860,0
20231121,135200,51853690,13860,13860,13860,13860,0
20231121,135100,51853690,13860,13850,13860,13850,2
20231121,135000,51825980,13850,13850,13850,13850,2
20231121,134900,51798280,13850,13850,13850,13850,0
20231121,134800,51798280,13850,13850,13850,13850,0
20231121,134700,51798280,13850,13850,13850,13850,0
20231121,134600,51798280,13850,13850,13850,13850,240
20231121,134500,48474280,13780,13820,13820,13780,98
20231121,134400,47122510,13850,13850,13850,13850,0
20231121,134300,47122510,13850,13850,13850,13850,0
20231121,134200,47122510,13850,13840,13850,13840,98
20231121,134100,45765800,13840,13840,13840,13840,0
20231121,134000,45765800,13840,13840,13840,13840,0
20231121,133900,45765800,13840,13840,13840,13840,0
20231121,133800,45765800,13840,13840,13840,13840,0
20231121,133700,45765800,13840,13840,13840,13840,0
20231121,133600,45765800,13840,13840,13840,13840,0
20231121,133500,45765800,13840,13840,13840,13840,0
20231121,133400,45765800,13840,13840,13840,13840,0
20231121,133300,45765800,13840,13840,13840,13840,0
20231121,133200,45765800,13840,13840,13840,13840,5
20231121,133100,45696600,13820,13820,13820,13820,0
20231121,133000,45696600,13820,13820,13820,13820,20
20231121,132900,45420200,13840,13840,13840,13840,0
20231121,132800,45420200,13840,13840,13840,13840,0
20231121,132700,45420200,13840,13840,13840,13840,2
20231121,132600,45392520,13840,13840,13840,13840,0
20231121,132500,45392520,13840,13840,13840,13840,0
20231121,132400,45392520,13840,13840,13840,13840,0
20231121,132300,45392520,13840,13840,13840,13840,0
20231121,132200,45392520,13840,13840,13840,13840,0
20231121,132100,45392520,13840,13840,13840,13840,1
20231121,132000,45378680,13840,13840,13840,13840,0
20231121,131900,45378680,13840,13840,13840,13840,0
20231121,131800,45378680,13840,13840,13840,13840,0
20231121,131700,45378680,13840,13840,13840,13840,0
20231121,131600,45378680,13840,13840,13840,13840,0
20231121,131500,45378680,13840,13840,13840,13840,0
20231121,131400,45378680,13840,13840,13840,13840,3
20231121,131300,45337160,13830,13830,13830,13830,0
20231121,131200,45337160,13830,13830,13830,13830,0
20231121,131100,45337160,13830,13830,13830,13830,8
20231121,131000,45226520,13850,13850,13850,13850,0
20231121,130900,45226520,13850,13850,13850,13850,0
20231121,130800,45226520,13850,13850,13850,13850,5
20231121,130700,45157270,13830,13830,13830,13830,0
20231121,130600,45157270,13830,13840,13840,13830,50
20231121,130500,44465290,13850,13850,13850,13850,0
20231121,130400,44465290,13850,13850,13850,13850,0
20231121,130300,44465290,13850,13850,13850,13850,0
20231121,130200,44465290,13850,13850,13850,13850,12
20231121,130100,44299090,13840,13840,13840,13840,0
20231121,130000,44299090,13840,13840,13840,13840,6
20231121,125900,44216050,13850,13850,13850,13850,0
20231121,125800,44216050,13850,13850,13850,13850,0
20231121,125700,44216050,13850,13850,13850,13850,1
20231121,125600,44202200,13850,13850,13850,13850,1
20231121,125500,44188350,13860,13860,13860,13860,0
20231121,125400,44188350,13860,13850,13860,13850,30
20231121,125300,43772830,13850,13850,13850,13850,0
20231121,125200,43772830,13850,13850,13850,13850,0
20231121,125100,43772830,13850,13850,13850,13850,0
20231121,125000,43772830,13850,13850,13850,13850,40
20231121,124900,43218830,13850,13850,13850,13850,10
20231121,124800,43080330,13850,13840,13850,13840,3
20231121,124700,43038790,13840,13840,13840,13840,1
20231121,124600,43024950,13850,13850,13850,13850,0
20231121,124500,43024950,13850,13850,13850,13850,0
20231121,124400,43024950,13850,13850,13850,13850,2
20231121,124300,42997250,13830,13840,13840,13830,15
20231121,124200,42789750,13840,13840,13840,13840,0
20231121,124100,42789750,13840,13840,13840,13840,1
20231121,124000,42775910,13850,13850,13850,13850,0
20231121,123900,42775910,13850,13850,13850,13850,0
20231121,123800,42775910,13850,13850,13850,13850,2
20231121,123700,42748210,13820,13820,13820,13820,0
20231121,123600,42748210,13820,13820,13820,13820,0
20231121,123500,42748210,13820,13820,13820,13820,1
20231121,123400,42734390,13850,13850,13850,13850,1
20231121,123300,42720540,13850,13850,13850,13850,0
20231121,123200,42720540,13850,13850,13850,13850,0
20231121,123100,42720540,13850,13850,13850,13850,0
20231121,123000,42720540,13850,13850,13850,13820,5
20231121,122900,42651350,13820,13770,13820,13770,5
20231121,122800,42582450,13850,13850,13850,13850,0
20231121,122700,42582450,13850,13850,13850,13850,0
20231121,122600,42582450,13850,13850,13850,13850,2
20231121,122500,42554750,13770,13790,13790,13770,36
20231121,122400,42058440,13850,13850,13850,13850,0
20231121,122300,42058440,13850,13850,13850,13850,0
20231121,122200,42058440,13850,13850,13850,13850,0
20231121,122100,42058440,13850,13850,13850,13850,0
20231121,122000,42058440,13850,13850,13850,13850,0
20231121,121900,42058440,13850,13850,13850,13850,0
20231121,121800,42058440,13850,13850,13850,13850,0
20231121,121700,42058440,13850,13850,13850,13850,0
20231121,121600,42058440,13850,13850,13850,13850,1
20231121,121500,42044590,13770,13770,13770,13770,0
20231121,121400,42044590,13770,13770,13770,13770,1
20231121,121300,42030820,13780,13770,13780,13770,4
20231121,121200,41975730,13770,13770,13770,13770,1
20231121,121100,41961960,13780,13790,13790,13770,42
20231121,121000,41383490,13800,13800,13800,13800,6
20231121,120900,41300690,13850,13840,13850,13840,51
20231121,120800,40594350,13850,13850,13850,13850,0
20231121,120700,40594350,13850,13850,13850,13850,0
20231121,120600,40594350,13850,13850,13850,13850,0
20231121,120500,40594350,13850,13850,13850,13850,0
20231121,120400,40594350,13850,13850,13850,13850,0
20231121,120300,40594350,13850,13850,13850,13850,0
20231121,120200,40594350,13850,13850,13850,13850,0
20231121,120100,40594350,13850,13850,13850,13850,0
20231121,120000,40594350,13850,13850,13850,13850,1
20231121,115900,40580500,13810,13810,13810,13810,0
20231121,115800,40580500,13810,13810,13810,13810,0
20231121,115700,40580500,13810,13810,13810,13810,0
20231121,115600,40580500,13810,13810,13810,13810,0
20231121,115500,40580500,13810,13820,13820,13810,2
20231121,115400,40552870,13840,13840,13840,13840,0
20231121,115300,40552870,13840,13840,13840,13840,0
20231121,115200,40552870,13840,13840,13840,13840,6
20231121,115100,40469830,13840,13840,13840,13840,0
20231121,115000,40469830,13840,13840,13840,13840,0
20231121,114900,40469830,13840,13840,13840,13840,0
20231121,114800,40469830,13840,13840,13840,13840,0
20231121,114700,40469830,13840,13840,13840,13840,0
20231121,114600,40469830,13840,13840,13840,13840,0
20231121,114500,40469830,13840,13840,13840,13840,0
20231121,114400,40469830,13840,13840,13840,13840,0
20231121,114300,40469830,13840,13840,13840,13840,0
20231121,114200,40469830,13840,13840,13840,13840,0
20231121,114100,40469830,13840,13840,13840,13840,0
20231121,114000,40469830,13840,13840,13840,13840,0
20231121,113900,40469830,13840,13840,13840,13840,0
20231121,113800,40469830,13840,13840,13840,13840,0
20231121,113700,40469830,13840,13840,13840,13840,0
20231121,113600,40469830,13840,13840,13840,13840,0
20231121,113500,40469830,13840,13810,13840,13810,2
20231121,113400,40442180,13850,13840,13850,13840,100
20231121,113300,39057220,13840,13840,13840,13840,0
20231121,113200,39057220,13840,13840,13840,13840,10
20231121,113100,38918820,13840,13840,13840,13840,0
20231121,113000,38918820,13840,13840,13840,13840,0
20231121,112900,38918820,13840,13830,13840,13830,3
20231121,112800,38877320,13800,13800,13800,13800,0
20231121,112700,38877320,13800,13800,13800,13800,0
20231121,112600,38877320,13800,13800,13800,13800,1
20231121,112500,38863520,13860,13860,13860,13860,0
20231121,112400,38863520,13860,13850,13860,13850,5
20231121,112300,38794260,13780,13780,13780,13780,0
20231121,112200,38794260,13780,13780,13780,13780,0
20231121,112100,38794260,13780,13780,13780,13780,0
20231121,112000,38794260,13780,13780,13780,13780,0
20231121,111900,38794260,13780,13780,13780,13780,5
20231121,111800,38725360,13780,13780,13780,13780,34
20231121,111700,38256840,13860,13860,13860,13860,0
20231121,111600,38256840,13860,13860,13860,13860,0
20231121,111500,38256840,13860,13860,13860,13860,0
20231121,111400,38256840,13860,13860,13860,13860,0
20231121,111300,38256840,13860,13850,13860,13850,3
20231121,111200,38215280,13860,13860,13860,13860,0
20231121,111100,38215280,13860,13850,13860,13850,4
20231121,111000,38159860,13860,13860,13860,13860,1
20231121,110900,38146000,13850,13850,13850,13850,5
20231121,110800,38076750,13740,13870,13880,13660,271
20231121,110700,34339270,13930,13930,13930,13930,0
20231121,110600,34339270,13930,13930,13930,13930,0
20231121,110500,34339270,13930,13930,13930,13930,30
20231121,110400,33921370,13950,13950,13950,13950,0
20231121,110300,33921370,13950,13950,13950,13950,0
20231121,110200,33921370,13950,13950,13950,13950,0
20231121,110100,33921370,13950,13950,13950,13950,0
20231121,110000,33921370,13950,13950,13950,13950,0
20231121,105900,33921370,13950,13950,13950,13950,0
20231121,105800,33921370,13950,13950,13950,13950,0
20231121,105700,33921370,13950,13950,13950,13950,0
20231121,105600,33921370,13950,13950,13950,13950,0
20231121,105500,33921370,13950,13950,13950,13950,1
20231121,105400,33907420,13950,13950,13950,13950,0
20231121,105300,33907420,13950,13950,13950,13950,0
20231121,105200,33907420,13950,13950,13950,13950,0
20231121,105100,33907420,13950,13950,13950,13950,0
20231121,105000,33907420,13950,13950,13950,13950,0
20231121,104900,33907420,13950,13950,13950,13950,0
20231121,104800,33907420,13950,13940,13950,13940,10
20231121,104700,33767930,13950,13950,13950,13950,0
20231121,104600,33767930,13950,13950,13950,13950,0
20231121,104500,33767930,13950,13950,13950,13950,0
20231121,104400,33767930,13950,13950,13950,13950,0
20231121,104300,33767930,13950,13900,13950,13900,100
20231121,104200,32376780,13900,13900,13900,13900,0
20231121,104100,32376780,13900,13900,13900,13900,0
20231121,104000,32376780,13900,13900,13900,13900,0
20231121,103900,32376780,13900,13900,13900,13900,0
20231121,103800,32376780,13900,13900,13900,13900,0
20231121,103700,32376780,13900,13890,13900,13890,2
20231121,103600,32348990,13900,13870,13900,13870,7
20231121,103500,32251850,13900,13870,13900,13870,3
20231121,103400,32210190,13900,13950,13950,13900,51
20231121,103300,31499740,13960,13960,13960,13960,0
20231121,103200,31499740,13960,13960,13960,13960,0
20231121,103100,31499740,13960,13960,13960,13960,0
20231121,103000,31499740,13960,13960,13960,13960,0
20231121,102900,31499740,13960,13960,13960,13960,0
20231121,102800,31499740,13960,13950,13960,13950,202
20231121,102700,28681820,13950,13950,13950,13950,2
20231121,102600,28653920,13960,13960,13960,13960,10
20231121,102500,28514320,13960,13960,13960,13960,30
20231121,102400,28095520,13960,13950,13960,13950,5
20231121,102300,28025760,13950,13950,13950,13950,97
20231121,102200,26672610,13890,13890,13890,13890,7
20231121,102100,26575380,13960,13930,13960,13930,116
20231121,102000,24958170,13890,13890,13890,13890,1
20231121,101900,24944280,13940,13940,13940,13940,0
20231121,101800,24944280,13940,13940,13940,13940,0
20231121,101700,24944280,13940,13930,13940,13930,6
20231121,101600,24860690,13940,13930,13940,13930,203
20231121,101500,22031370,13940,13940,13940,13940,0
20231121,101400,22031370,13940,13940,13940,13940,0
20231121,101300,22031370,13940,13940,13940,13940,0
20231121,101200,22031370,13940,13940,13940,13940,2
20231121,101100,22003490,13940,13940,13940,13940,0
20231121,101000,22003490,13940,13940,13940,13940,1
20231121,100900,21989550,13860,13920,13940,13860,7
20231121,100800,21892180,13920,13920,13920,13920,2
20231121,100700,21864340,13920,13920,13920,13920,0
20231121,100600,21864340,13920,13920,13920,13920,22
20231121,100500,21558100,13920,13920,13920,13920,8
20231121,100400,21446740,13930,13860,13930,13840,29
20231121,100300,21044440,13970,13970,13970,13970,0
20231121,100200,21044440,13970,13970,13970,13970,0
20231121,100100,21044440,13970,13950,13970,13950,33
20231121,100000,20583730,13930,13970,13970,13930,11
20231121,095900,20430390,13970,13970,13970,13940,111
20231121,095800,18882900,13970,13940,13970,13940,21
20231121,095700,18589610,13940,13940,13940,13940,1
20231121,095600,18575670,13970,13940,13970,13940,115
20231121,095500,16969270,13970,13950,13970,13940,13
20231121,095400,16787900,13850,13860,13860,13850,13
20231121,095300,16607820,13980,13970,13980,13970,66
20231121,095200,15685150,14000,14000,14000,14000,0
20231121,095100,15685150,14000,13780,14000,13770,154
20231121,095000,13543510,13780,13720,13780,13720,5
20231121,094900,13474750,13660,13660,13660,13660,0
20231121,094800,13474750,13660,13660,13660,13660,0
20231121,094700,13474750,13660,13660,13660,13660,0
20231121,094600,13474750,13660,13680,13680,13660,15
20231121,094500,13269750,13660,13660,13660,13660,0
20231121,094400,13269750,13660,13660,13660,13660,0
20231121,094300,13269750,13660,13660,13660,13660,0
20231121,094200,13269750,13660,13660,13660,13660,0
20231121,094100,13269750,13660,13660,13660,13660,0
20231121,094000,13269750,13660,13660,13660,13660,0
20231121,093900,13269750,13660,13670,13670,13660,155
20231121,093800,11152430,13730,13730,13730,13730,3
20231121,093700,11111240,13660,13710,13710,13660,57
20231121,093600,10330890,13750,13750,13750,13750,0
20231121,093500,10330890,13750,13750,13750,13750,0
20231121,093400,10330890,13750,13750,13750,13750,1
20231121,093300,10317140,13750,13750,13750,13750,0
20231121,093200,10317140,13750,13750,13750,13750,3
20231121,093100,10275890,13700,13700,13700,13700,0
20231121,093000,10275890,13700,13700,13700,13700,0
20231121,092900,10275890,13700,13700,13700,13700,0
20231121,092800,10275890,13700,13710,13710,13700,100
20231121,092700,8905520,13710,13710,13710,13710,0
20231121,092600,8905520,13710,13720,13720,13700,52
20231121,092500,8192770,13870,13760,13870,13760,10
20231121,092400,8054700,13700,13710,13710,13700,100
20231121,092300,6684360,13710,13720,13720,13700,51
20231121,092200,5985140,13710,13710,13710,13710,0
20231121,092100,5985140,13710,13710,13710,13710,117
20231121,092000,4381070,13710,13780,13780,13710,6
20231121,091900,4298460,13710,13720,13720,13710,10
20231121,091800,4161350,13760,13760,13760,13760,4
20231121,091700,4106310,13760,13740,13760,13740,16
20231121,091600,3886320,13750,13740,13750,13740,21
20231121,091500,3597580,13760,13770,13770,13760,7
20231121,091400,3501230,13790,13720,13790,13710,22
20231121,091300,3198040,13810,13810,13810,13810,50
20231121,091200,2507540,13820,13700,13820,13700,14
20231121,091100,2315230,13710,13710,13710,13710,0
20231121,091000,2315230,13710,13710,13710,13710,0
20231121,090900,2315230,13710,13710,13710,13710,19
20231121,090800,2054740,13710,13710,13710,13710,2
20231121,090700,2027320,13700,13700,13700,13700,1
20231121,090600,2013620,13700,13700,13700,13700,1
20231121,090500,1999920,13650,13650,13650,13650,15
20231121,090400,1795170,13730,13750,13750,13730,6
20231121,090300,1712770,13750,13750,13750,13750,1
20231121,090200,1699020,13750,13770,13770,13750,36
20231121,090100,1203900,13910,13990,13990,13910,2
20231121,090000,1176000,14000,14000,14000,14000,84