KissMeData/199730/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,201500,91932100,11860,11860,11860,11860,697
20231122,201400,91932100,11860,11860,11860,11860,0
20231122,201300,91932100,11860,11860,11860,11860,0
20231122,201200,91932100,11860,11860,11860,11860,0
20231122,201100,91932100,11860,11860,11860,11860,0
20231122,201000,91932100,11860,11860,11860,11860,0
20231122,200900,91932100,11860,11860,11860,11860,0
20231122,200800,91932100,11860,11860,11860,11860,0
20231122,200700,91932100,11860,11860,11860,11860,0
20231122,200600,91932100,11860,11860,11860,11860,0
20231122,200500,91932100,11860,11860,11860,11860,0
20231122,200400,91932100,11860,11860,11860,11860,0
20231122,200300,91932100,11860,11860,11860,11860,0
20231122,200200,91932100,11860,11860,11860,11860,0
20231122,200100,91932100,11860,11860,11860,11860,0
20231122,200000,91932100,11860,11860,11860,11860,0
20231122,195900,91932100,11860,11860,11860,11860,0
20231122,195800,91932100,11860,11860,11860,11860,0
20231122,195700,91932100,11860,11860,11860,11860,0
20231122,195600,91932100,11860,11860,11860,11860,0
20231122,195500,91932100,11860,11860,11860,11860,0
20231122,195400,91932100,11860,11860,11860,11860,0
20231122,195300,91932100,11860,11860,11860,11860,0
20231122,195200,91932100,11860,11860,11860,11860,0
20231122,195100,91932100,11860,11860,11860,11860,0
20231122,195000,91932100,11860,11860,11860,11860,0
20231122,194900,91932100,11860,11860,11860,11860,0
20231122,194800,91932100,11860,11860,11860,11860,0
20231122,194700,91932100,11860,11860,11860,11860,0
20231122,194600,91932100,11860,11860,11860,11860,0
20231122,194500,91932100,11860,11860,11860,11860,697
20231122,194400,91932100,11860,11860,11860,11860,0
20231122,194300,91932100,11860,11860,11860,11860,0
20231122,194200,91932100,11860,11860,11860,11860,0
20231122,194100,91932100,11860,11860,11860,11860,0
20231122,194000,91932100,11860,11860,11860,11860,0
20231122,193900,91932100,11860,11860,11860,11860,0
20231122,193800,91932100,11860,11860,11860,11860,0
20231122,193700,91932100,11860,11860,11860,11860,0
20231122,193600,91932100,11860,11860,11860,11860,0
20231122,193500,91932100,11860,11860,11860,11860,0
20231122,193400,91932100,11860,11860,11860,11860,0
20231122,193300,91932100,11860,11860,11860,11860,0
20231122,193200,91932100,11860,11860,11860,11860,0
20231122,193100,91932100,11860,11860,11860,11860,0
20231122,193000,91932100,11860,11860,11860,11860,0
20231122,192900,91932100,11860,11860,11860,11860,0
20231122,192800,91932100,11860,11860,11860,11860,0
20231122,192700,91932100,11860,11860,11860,11860,0
20231122,192600,91932100,11860,11860,11860,11860,0
20231122,192500,91932100,11860,11860,11860,11860,0
20231122,192400,91932100,11860,11860,11860,11860,0
20231122,192300,91932100,11860,11860,11860,11860,0
20231122,192200,91932100,11860,11860,11860,11860,0
20231122,192100,91932100,11860,11860,11860,11860,0
20231122,192000,91932100,11860,11860,11860,11860,0
20231122,191900,91932100,11860,11860,11860,11860,0
20231122,191800,91932100,11860,11860,11860,11860,0
20231122,191700,91932100,11860,11860,11860,11860,0
20231122,191600,91932100,11860,11860,11860,11860,0
20231122,191500,91932100,11860,11860,11860,11860,697
20231122,191400,91932100,11860,11860,11860,11860,0
20231122,191300,91932100,11860,11860,11860,11860,0
20231122,191200,91932100,11860,11860,11860,11860,0
20231122,191100,91932100,11860,11860,11860,11860,0
20231122,191000,91932100,11860,11860,11860,11860,0
20231122,190900,91932100,11860,11860,11860,11860,0
20231122,190800,91932100,11860,11860,11860,11860,0
20231122,190700,91932100,11860,11860,11860,11860,0
20231122,190600,91932100,11860,11860,11860,11860,0
20231122,190500,91932100,11860,11860,11860,11860,0
20231122,190400,91932100,11860,11860,11860,11860,0
20231122,190300,91932100,11860,11860,11860,11860,0
20231122,190200,91932100,11860,11860,11860,11860,0
20231122,190100,91932100,11860,11860,11860,11860,0
20231122,190000,91932100,11860,11860,11860,11860,0
20231122,185900,91932100,11860,11860,11860,11860,0
20231122,185800,91932100,11860,11860,11860,11860,0
20231122,185700,91932100,11860,11860,11860,11860,0
20231122,185600,91932100,11860,11860,11860,11860,0
20231122,185500,91932100,11860,11860,11860,11860,0
20231122,185400,91932100,11860,11860,11860,11860,0
20231122,185300,91932100,11860,11860,11860,11860,0
20231122,185200,91932100,11860,11860,11860,11860,0
20231122,185100,91932100,11860,11860,11860,11860,0
20231122,185000,91932100,11860,11860,11860,11860,0
20231122,184900,91932100,11860,11860,11860,11860,0
20231122,184800,91932100,11860,11860,11860,11860,0
20231122,184700,91932100,11860,11860,11860,11860,0
20231122,184600,91932100,11860,11860,11860,11860,0
20231122,184500,91932100,11860,11860,11860,11860,697
20231122,184400,91932100,11860,11860,11860,11860,0
20231122,184300,91932100,11860,11860,11860,11860,0
20231122,184200,91932100,11860,11860,11860,11860,0
20231122,184100,91932100,11860,11860,11860,11860,0
20231122,184000,91932100,11860,11860,11860,11860,0
20231122,183900,91932100,11860,11860,11860,11860,0
20231122,183800,91932100,11860,11860,11860,11860,0
20231122,183700,91932100,11860,11860,11860,11860,0
20231122,183600,91932100,11860,11860,11860,11860,0
20231122,183500,91932100,11860,11860,11860,11860,0
20231122,183400,91932100,11860,11860,11860,11860,0
20231122,183300,91932100,11860,11860,11860,11860,0
20231122,183200,91932100,11860,11860,11860,11860,0
20231122,183100,91932100,11860,11860,11860,11860,0
20231122,183000,91932100,11860,11860,11860,11860,0
20231122,182900,91932100,11860,11860,11860,11860,0
20231122,182800,91932100,11860,11860,11860,11860,0
20231122,182700,91932100,11860,11860,11860,11860,0
20231122,182600,91932100,11860,11860,11860,11860,0
20231122,182500,91932100,11860,11860,11860,11860,0
20231122,182400,91932100,11860,11860,11860,11860,0
20231122,182300,91932100,11860,11860,11860,11860,0
20231122,182200,91932100,11860,11860,11860,11860,0
20231122,182100,91932100,11860,11860,11860,11860,0
20231122,182000,91932100,11860,11860,11860,11860,0
20231122,181900,91932100,11860,11860,11860,11860,0
20231122,181800,91932100,11860,11860,11860,11860,0
20231122,181700,91932100,11860,11860,11860,11860,0
20231122,181600,91932100,11860,11860,11860,11860,0
20231122,181500,91932100,11860,11860,11860,11860,697
20231122,181400,91932100,11860,11860,11860,11860,0
20231122,181300,91932100,11860,11860,11860,11860,0
20231122,181200,91932100,11860,11860,11860,11860,0
20231122,181100,91932100,11860,11860,11860,11860,0
20231122,181000,91932100,11860,11860,11860,11860,0
20231122,180900,91932100,11860,11860,11860,11860,0
20231122,180800,91932100,11860,11860,11860,11860,0
20231122,180700,91932100,11860,11860,11860,11860,0
20231122,180600,91932100,11860,11860,11860,11860,0
20231122,180500,91932100,11860,11860,11860,11860,0
20231122,180400,91932100,11860,11860,11860,11860,0
20231122,180300,91932100,11860,11860,11860,11860,0
20231122,180200,91932100,11860,11860,11860,11860,0
20231122,180100,91932100,11860,11860,11860,11860,0
20231122,180000,91932100,11860,11860,11860,11860,0
20231122,175900,91932100,11860,11860,11860,11860,0
20231122,175800,91932100,11860,11860,11860,11860,0
20231122,175700,91932100,11860,11860,11860,11860,0
20231122,175600,91932100,11860,11860,11860,11860,0
20231122,175500,91932100,11860,11860,11860,11860,0
20231122,175400,91932100,11860,11860,11860,11860,0
20231122,175300,91932100,11860,11860,11860,11860,0
20231122,175200,91932100,11860,11860,11860,11860,0
20231122,175100,91932100,11860,11860,11860,11860,0
20231122,175000,91932100,11860,11860,11860,11860,0
20231122,174900,91932100,11860,11860,11860,11860,0
20231122,174800,91932100,11860,11860,11860,11860,0
20231122,174700,91932100,11860,11860,11860,11860,0
20231122,174600,91932100,11860,11860,11860,11860,0
20231122,174500,91932100,11860,11860,11860,11860,697
20231122,174400,91932100,11860,11860,11860,11860,0
20231122,174300,91932100,11860,11860,11860,11860,0
20231122,174200,91932100,11860,11860,11860,11860,0
20231122,174100,91932100,11860,11860,11860,11860,0
20231122,174000,91932100,11860,11860,11860,11860,0
20231122,173900,91932100,11860,11860,11860,11860,0
20231122,173800,91932100,11860,11860,11860,11860,0
20231122,173700,91932100,11860,11860,11860,11860,0
20231122,173600,91932100,11860,11860,11860,11860,0
20231122,173500,91932100,11860,11860,11860,11860,0
20231122,173400,91932100,11860,11860,11860,11860,0
20231122,173300,91932100,11860,11860,11860,11860,0
20231122,173200,91932100,11860,11860,11860,11860,0
20231122,173100,91932100,11860,11860,11860,11860,0
20231122,173000,91932100,11860,11860,11860,11860,0
20231122,172900,91932100,11860,11860,11860,11860,0
20231122,172800,91932100,11860,11860,11860,11860,0
20231122,172700,91932100,11860,11860,11860,11860,0
20231122,172600,91932100,11860,11860,11860,11860,0
20231122,172500,91932100,11860,11860,11860,11860,0
20231122,172400,91932100,11860,11860,11860,11860,0
20231122,172300,91932100,11860,11860,11860,11860,0
20231122,172200,91932100,11860,11860,11860,11860,0
20231122,172100,91932100,11860,11860,11860,11860,0
20231122,172000,91932100,11860,11860,11860,11860,0
20231122,171900,91932100,11860,11860,11860,11860,0
20231122,171800,91932100,11860,11860,11860,11860,0
20231122,171700,91932100,11860,11860,11860,11860,0
20231122,171600,91932100,11860,11860,11860,11860,0
20231122,171500,91932100,11860,11860,11860,11860,697
20231122,171400,91932100,11860,11860,11860,11860,0
20231122,171300,91932100,11860,11860,11860,11860,0
20231122,171200,91932100,11860,11860,11860,11860,0
20231122,171100,91932100,11860,11860,11860,11860,0
20231122,171000,91932100,11860,11860,11860,11860,0
20231122,170900,91932100,11860,11860,11860,11860,0
20231122,170800,91932100,11860,11860,11860,11860,0
20231122,170700,91932100,11860,11860,11860,11860,0
20231122,170600,91932100,11860,11860,11860,11860,0
20231122,170500,91932100,11860,11860,11860,11860,0
20231122,170400,91932100,11860,11860,11860,11860,0
20231122,170300,91932100,11860,11860,11860,11860,0
20231122,170200,91932100,11860,11860,11860,11860,0
20231122,170100,91932100,11860,11860,11860,11860,0
20231122,170000,91932100,11860,11860,11860,11860,0
20231122,165900,91932100,11860,11860,11860,11860,0
20231122,165800,91932100,11860,11860,11860,11860,0
20231122,165700,91932100,11860,11860,11860,11860,0
20231122,165600,91932100,11860,11860,11860,11860,0
20231122,165500,91932100,11860,11860,11860,11860,0
20231122,165400,91932100,11860,11860,11860,11860,0
20231122,165300,91932100,11860,11860,11860,11860,0
20231122,165200,91932100,11860,11860,11860,11860,0
20231122,165100,91932100,11860,11860,11860,11860,0
20231122,165000,91932100,11860,11860,11860,11860,0
20231122,164900,91932100,11860,11860,11860,11860,0
20231122,164800,91932100,11860,11860,11860,11860,0
20231122,164700,91932100,11860,11860,11860,11860,0
20231122,164600,91932100,11860,11860,11860,11860,0
20231122,164500,91932100,11860,11860,11860,11860,697
20231122,164400,91932100,11860,11860,11860,11860,0
20231122,164300,91932100,11860,11860,11860,11860,0
20231122,164200,91932100,11860,11860,11860,11860,0
20231122,164100,91932100,11860,11860,11860,11860,0
20231122,164000,91932100,11860,11860,11860,11860,0
20231122,163900,91932100,11860,11860,11860,11860,0
20231122,163800,91932100,11860,11860,11860,11860,0
20231122,163700,91932100,11860,11860,11860,11860,0
20231122,163600,91932100,11860,11860,11860,11860,0
20231122,163500,91932100,11860,11860,11860,11860,0
20231122,163400,91932100,11860,11860,11860,11860,0
20231122,163300,91932100,11860,11860,11860,11860,0
20231122,163200,91932100,11860,11860,11860,11860,0
20231122,163100,91932100,11860,11860,11860,11860,0
20231122,163000,91932100,11860,11860,11860,11860,0
20231122,162900,91932100,11860,11860,11860,11860,0
20231122,162800,91932100,11860,11860,11860,11860,0
20231122,162700,91932100,11860,11860,11860,11860,0
20231122,162600,91932100,11860,11860,11860,11860,0
20231122,162500,91932100,11860,11860,11860,11860,0
20231122,162400,91932100,11860,11860,11860,11860,0
20231122,162300,91932100,11860,11860,11860,11860,0
20231122,162200,91932100,11860,11860,11860,11860,0
20231122,162100,91932100,11860,11860,11860,11860,0
20231122,162000,91932100,11860,11860,11860,11860,0
20231122,161900,91932100,11860,11860,11860,11860,0
20231122,161800,91932100,11860,11860,11860,11860,0
20231122,161700,91932100,11860,11860,11860,11860,0
20231122,161600,91932100,11860,11860,11860,11860,0
20231122,161500,91932100,11860,11860,11860,11860,697
20231122,161400,91932100,11860,11860,11860,11860,0
20231122,161300,91932100,11860,11860,11860,11860,0
20231122,161200,91932100,11860,11860,11860,11860,0
20231122,161100,91932100,11860,11860,11860,11860,0
20231122,161000,91932100,11860,11860,11860,11860,0
20231122,160900,91932100,11860,11860,11860,11860,0
20231122,160800,91932100,11860,11860,11860,11860,0
20231122,160700,91932100,11860,11860,11860,11860,0
20231122,160600,91932100,11860,11860,11860,11860,0
20231122,160500,91932100,11860,11860,11860,11860,0
20231122,160400,91932100,11860,11860,11860,11860,0
20231122,160300,91932100,11860,11860,11860,11860,0
20231122,160200,91932100,11860,11860,11860,11860,0
20231122,160100,91932100,11860,11860,11860,11860,0
20231122,160000,91932100,11860,11860,11860,11860,0
20231122,155900,91932100,11860,11860,11860,11860,0
20231122,155800,91932100,11860,11860,11860,11860,0
20231122,155700,91932100,11860,11860,11860,11860,0
20231122,155600,91932100,11860,11860,11860,11860,0
20231122,155500,91932100,11860,11860,11860,11860,0
20231122,155400,91932100,11860,11860,11860,11860,0
20231122,155300,91932100,11860,11860,11860,11860,0
20231122,155200,91932100,11860,11860,11860,11860,0
20231122,155100,91932100,11860,11860,11860,11860,0
20231122,155000,91932100,11860,11860,11860,11860,0
20231122,154900,91932100,11860,11860,11860,11860,0
20231122,154800,91932100,11860,11860,11860,11860,0
20231122,154700,91932100,11860,11860,11860,11860,0
20231122,154600,91932100,11860,11860,11860,11860,0
20231122,154500,91932100,11860,11860,11860,11860,697
20231122,154400,91932100,11860,11860,11860,11860,0
20231122,154300,91932100,11860,11860,11860,11860,0
20231122,154200,91932100,11860,11860,11860,11860,0
20231122,154100,91932100,11860,11860,11860,11860,0
20231122,154000,91932100,11860,11860,11860,11860,0
20231122,153900,91932100,11860,11860,11860,11860,0
20231122,153800,91932100,11860,11860,11860,11860,0
20231122,153700,91932100,11860,11860,11860,11860,0
20231122,153600,91932100,11860,11860,11860,11860,0
20231122,153500,91932100,11860,11860,11860,11860,0
20231122,153400,91932100,11860,11860,11860,11860,0
20231122,153300,91932100,11860,11860,11860,11860,0
20231122,153200,91932100,11860,11860,11860,11860,0
20231122,153100,91932100,11860,11860,11860,11860,0
20231122,153000,91932100,11860,11860,11860,11860,697
20231122,152900,83665680,11790,11790,11790,11790,0
20231122,152800,83665680,11790,11790,11790,11790,0
20231122,152700,83665680,11790,11790,11790,11790,0
20231122,152600,83665680,11790,11790,11790,11790,0
20231122,152500,83665680,11790,11790,11790,11790,0
20231122,152400,83665680,11790,11790,11790,11790,0
20231122,152300,83665680,11790,11790,11790,11790,0
20231122,152200,83665680,11790,11790,11790,11790,0
20231122,152100,83665680,11790,11790,11790,11790,0
20231122,152000,83665680,11790,11790,11790,11790,0
20231122,151900,83665680,11790,11740,11790,11700,694
20231122,151800,75541220,11700,11720,11720,11700,151
20231122,151700,73772920,11790,11790,11790,11790,0
20231122,151600,73772920,11790,11790,11790,11790,0
20231122,151500,73772920,11790,11790,11790,11790,1
20231122,151400,73761130,11800,11800,11800,11800,0
20231122,151300,73761130,11800,11800,11800,11800,0
20231122,151200,73761130,11800,11720,11800,11710,316
20231122,151100,70059580,11730,11730,11730,11730,0
20231122,151000,70059580,11730,11730,11730,11730,1620
20231122,150900,51056980,11800,11800,11800,11800,50
20231122,150800,50466980,11730,11730,11730,11730,1
20231122,150700,50455250,11730,11730,11730,11730,0
20231122,150600,50455250,11730,11730,11730,11730,0
20231122,150500,50455250,11730,11730,11730,11730,0
20231122,150400,50455250,11730,11730,11730,11730,0
20231122,150300,50455250,11730,11730,11730,11730,0
20231122,150200,50455250,11730,11730,11730,11730,1
20231122,150100,50443520,11730,11730,11730,11730,0
20231122,150000,50443520,11730,11730,11730,11730,2
20231122,145900,50420060,11800,11800,11800,11800,0
20231122,145800,50420060,11800,11800,11800,11800,0
20231122,145700,50420060,11800,11800,11800,11800,0
20231122,145600,50420060,11800,11800,11800,11800,0
20231122,145500,50420060,11800,11800,11800,11800,0
20231122,145400,50420060,11800,11800,11800,11800,1
20231122,145300,50408260,11730,11730,11730,11730,0
20231122,145200,50408260,11730,11730,11730,11730,2
20231122,145100,50384800,11730,11730,11730,11730,0
20231122,145000,50384800,11730,11730,11730,11730,0
20231122,144900,50384800,11730,11730,11730,11730,0
20231122,144800,50384800,11730,11730,11730,11730,4
20231122,144700,50337880,11730,11730,11730,11730,0
20231122,144600,50337880,11730,11730,11730,11730,0
20231122,144500,50337880,11730,11730,11730,11730,0
20231122,144400,50337880,11730,11730,11730,11730,10
20231122,144300,50220580,11730,11730,11730,11730,0
20231122,144200,50220580,11730,11730,11730,11730,8
20231122,144100,50126740,11730,11730,11730,11730,0
20231122,144000,50126740,11730,11730,11730,11730,0
20231122,143900,50126740,11730,11730,11730,11730,0
20231122,143800,50126740,11730,11730,11730,11730,2
20231122,143700,50103280,11720,11720,11720,11720,0
20231122,143600,50103280,11720,11720,11720,11720,0
20231122,143500,50103280,11720,11720,11720,11720,0
20231122,143400,50103280,11720,11720,11720,11720,0
20231122,143300,50103280,11720,11730,11730,11720,5
20231122,143200,50044660,11800,11800,11800,11800,0
20231122,143100,50044660,11800,11800,11800,11800,0
20231122,143000,50044660,11800,11800,11800,11800,0
20231122,142900,50044660,11800,11800,11800,11800,0
20231122,142800,50044660,11800,11800,11800,11800,0
20231122,142700,50044660,11800,11740,11800,11740,8
20231122,142600,49950680,11740,11740,11740,11740,0
20231122,142500,49950680,11740,11740,11740,11740,0
20231122,142400,49950680,11740,11740,11740,11740,0
20231122,142300,49950680,11740,11740,11740,11740,0
20231122,142200,49950680,11740,11740,11740,11740,0
20231122,142100,49950680,11740,11740,11740,11740,0
20231122,142000,49950680,11740,11740,11740,11740,0
20231122,141900,49950680,11740,11740,11740,11740,0
20231122,141800,49950680,11740,11740,11740,11740,16
20231122,141700,49762840,11740,11740,11740,11740,2
20231122,141600,49739360,11820,11820,11820,11820,0
20231122,141500,49739360,11820,11820,11820,11820,0
20231122,141400,49739360,11820,11820,11820,11820,0
20231122,141300,49739360,11820,11820,11820,11820,0
20231122,141200,49739360,11820,11820,11820,11820,0
20231122,141100,49739360,11820,11820,11820,11820,0
20231122,141000,49739360,11820,11820,11820,11820,0
20231122,140900,49739360,11820,11820,11820,11820,0
20231122,140800,49739360,11820,11820,11820,11820,6
20231122,140700,49668440,11820,11820,11820,11820,31
20231122,140600,49302020,11740,11740,11740,11740,0
20231122,140500,49302020,11740,11740,11740,11740,3
20231122,140400,49266800,11740,11740,11740,11740,2
20231122,140300,49243320,11820,11820,11820,11820,0
20231122,140200,49243320,11820,11820,11820,11820,0
20231122,140100,49243320,11820,11820,11820,11820,48
20231122,140000,48675960,11830,11830,11830,11830,0
20231122,135900,48675960,11830,11830,11830,11830,50
20231122,135800,48084460,11830,11750,11830,11750,167
20231122,135700,46116950,11750,11750,11750,11750,0
20231122,135600,46116950,11750,11750,11750,11750,0
20231122,135500,46116950,11750,11750,11750,11750,0
20231122,135400,46116950,11750,11750,11750,11750,0
20231122,135300,46116950,11750,11750,11750,11750,0
20231122,135200,46116950,11750,11750,11750,11750,10
20231122,135100,45999450,11750,11750,11750,11750,1
20231122,135000,45987700,11700,11700,11700,11700,0
20231122,134900,45987700,11700,11700,11700,11700,12
20231122,134800,45847300,11750,11750,11750,11750,0
20231122,134700,45847300,11750,11750,11750,11750,0
20231122,134600,45847300,11750,11750,11750,11750,0
20231122,134500,45847300,11750,11750,11750,11750,0
20231122,134400,45847300,11750,11750,11750,11750,0
20231122,134300,45847300,11750,11750,11750,11750,0
20231122,134200,45847300,11750,11750,11750,11750,0
20231122,134100,45847300,11750,11750,11750,11750,0
20231122,134000,45847300,11750,11750,11750,11750,0
20231122,133900,45847300,11750,11750,11750,11750,0
20231122,133800,45847300,11750,11750,11750,11750,0
20231122,133700,45847300,11750,11750,11750,11750,87
20231122,133600,44825050,11750,11750,11750,11750,1
20231122,133500,44813300,11700,11700,11700,11700,2
20231122,133400,44789900,11700,11700,11700,11700,0
20231122,133300,44789900,11700,11700,11700,11700,0
20231122,133200,44789900,11700,11700,11700,11700,0
20231122,133100,44789900,11700,11710,11710,11700,350
20231122,133000,40694700,11700,11700,11700,11700,0
20231122,132900,40694700,11700,11710,11710,11700,190
20231122,132800,38470780,11750,11750,11750,11750,0
20231122,132700,38470780,11750,11750,11750,11750,0
20231122,132600,38470780,11750,11750,11750,11750,0
20231122,132500,38470780,11750,11750,11750,11750,0
20231122,132400,38470780,11750,11750,11750,11750,0
20231122,132300,38470780,11750,11750,11750,11750,0
20231122,132200,38470780,11750,11750,11750,11750,0
20231122,132100,38470780,11750,11750,11750,11750,0
20231122,132000,38470780,11750,11750,11750,11750,0
20231122,131900,38470780,11750,11750,11750,11750,0
20231122,131800,38470780,11750,11750,11750,11750,0
20231122,131700,38470780,11750,11750,11750,11750,0
20231122,131600,38470780,11750,11750,11750,11750,0
20231122,131500,38470780,11750,11750,11750,11750,0
20231122,131400,38470780,11750,11750,11750,11750,0
20231122,131300,38470780,11750,11750,11750,11750,0
20231122,131200,38470780,11750,11750,11750,11750,1
20231122,131100,38459030,11720,11720,11720,11720,0
20231122,131000,38459030,11720,11720,11720,11720,0
20231122,130900,38459030,11720,11720,11720,11720,0
20231122,130800,38459030,11720,11720,11720,11720,0
20231122,130700,38459030,11720,11720,11720,11720,0
20231122,130600,38459030,11720,11720,11720,11720,15
20231122,130500,38283230,11720,11720,11720,11720,0
20231122,130400,38283230,11720,11720,11720,11720,1
20231122,130300,38271510,11720,11720,11720,11720,0
20231122,130200,38271510,11720,11710,11720,11710,102
20231122,130100,37076090,11710,11710,11710,11710,0
20231122,130000,37076090,11710,11710,11710,11710,0
20231122,125900,37076090,11710,11710,11710,11710,0
20231122,125800,37076090,11710,11710,11710,11710,0
20231122,125700,37076090,11710,11710,11710,11710,0
20231122,125600,37076090,11710,11710,11710,11710,0
20231122,125500,37076090,11710,11710,11710,11710,0
20231122,125400,37076090,11710,11710,11710,11710,0
20231122,125300,37076090,11710,11710,11710,11710,2
20231122,125200,37052670,11710,11710,11710,11710,0
20231122,125100,37052670,11710,11710,11710,11710,0
20231122,125000,37052670,11710,11710,11710,11710,0
20231122,124900,37052670,11710,11710,11710,11710,35
20231122,124800,36642820,11720,11720,11720,11720,0
20231122,124700,36642820,11720,11720,11720,11720,0
20231122,124600,36642820,11720,11720,11720,11720,2
20231122,124500,36619380,11720,11720,11750,11720,349
20231122,124400,32529070,11720,11720,11720,11720,0
20231122,124300,32529070,11720,11720,11720,11720,0
20231122,124200,32529070,11720,11720,11720,11720,3
20231122,124100,32493910,11720,11720,11720,11720,3
20231122,124000,32458750,11740,11740,11740,11740,0
20231122,123900,32458750,11740,11740,11740,11740,0
20231122,123800,32458750,11740,11740,11740,11740,0
20231122,123700,32458750,11740,11740,11740,11740,0
20231122,123600,32458750,11740,11740,11740,11740,1
20231122,123500,32447010,11740,11740,11740,11740,7
20231122,123400,32364830,11740,11740,11740,11740,0
20231122,123300,32364830,11740,11740,11740,11740,2
20231122,123200,32341350,11740,11740,11740,11740,0
20231122,123100,32341350,11740,11740,11740,11740,0
20231122,123000,32341350,11740,11740,11740,11740,3
20231122,122900,32306130,11730,11730,11730,11730,0
20231122,122800,32306130,11730,11730,11730,11730,0
20231122,122700,32306130,11730,11730,11730,11730,0
20231122,122600,32306130,11730,11730,11730,11730,0
20231122,122500,32306130,11730,11730,11730,11730,15
20231122,122400,32130180,11730,11730,11730,11730,0
20231122,122300,32130180,11730,11730,11730,11730,0
20231122,122200,32130180,11730,11730,11730,11730,9
20231122,122100,32024610,11720,11730,11730,11720,8
20231122,122000,31930780,11750,11750,11750,11750,0
20231122,121900,31930780,11750,11750,11750,11750,0
20231122,121800,31930780,11750,11750,11750,11750,0
20231122,121700,31930780,11750,11750,11750,11750,0
20231122,121600,31930780,11750,11750,11750,11750,0
20231122,121500,31930780,11750,11750,11750,11750,0
20231122,121400,31930780,11750,11750,11750,11750,0
20231122,121300,31930780,11750,11750,11750,11750,0
20231122,121200,31930780,11750,11750,11750,11750,0
20231122,121100,31930780,11750,11750,11750,11750,0
20231122,121000,31930780,11750,11750,11750,11750,0
20231122,120900,31930780,11750,11750,11750,11750,0
20231122,120800,31930780,11750,11750,11750,11750,0
20231122,120700,31930780,11750,11750,11750,11750,0
20231122,120600,31930780,11750,11750,11750,11750,0
20231122,120500,31930780,11750,11750,11750,11750,0
20231122,120400,31930780,11750,11750,11750,11750,0
20231122,120300,31930780,11750,11750,11750,11750,0
20231122,120200,31930780,11750,11750,11750,11750,0
20231122,120100,31930780,11750,11750,11750,11750,0
20231122,120000,31930780,11750,11750,11750,11750,0
20231122,115900,31930780,11750,11750,11750,11750,0
20231122,115800,31930780,11750,11750,11750,11750,0
20231122,115700,31930780,11750,11750,11750,11750,0
20231122,115600,31930780,11750,11750,11750,11750,0
20231122,115500,31930780,11750,11750,11750,11750,0
20231122,115400,31930780,11750,11750,11750,11750,0
20231122,115300,31930780,11750,11750,11750,11750,1
20231122,115200,31919030,11720,11720,11720,11720,8
20231122,115100,31825270,11720,11720,11720,11720,0
20231122,115000,31825270,11720,11720,11720,11720,0
20231122,114900,31825270,11720,11720,11720,11720,0
20231122,114800,31825270,11720,11720,11720,11720,0
20231122,114700,31825270,11720,11720,11720,11720,0
20231122,114600,31825270,11720,11720,11720,11720,0
20231122,114500,31825270,11720,11720,11720,11720,0
20231122,114400,31825270,11720,11720,11720,11720,0
20231122,114300,31825270,11720,11720,11720,11720,0
20231122,114200,31825270,11720,11720,11720,11720,1
20231122,114100,31813550,11710,11710,11710,11710,0
20231122,114000,31813550,11710,11710,11710,11710,0
20231122,113900,31813550,11710,11720,11720,11710,10
20231122,113800,31696440,11720,11720,11720,11720,0
20231122,113700,31696440,11720,11720,11720,11720,0
20231122,113600,31696440,11720,11720,11720,11720,0
20231122,113500,31696440,11720,11720,11720,11720,0
20231122,113400,31696440,11720,11720,11720,11720,1
20231122,113300,31684720,11720,11720,11720,11720,0
20231122,113200,31684720,11720,11720,11720,11720,1
20231122,113100,31673000,11720,11720,11720,11720,0
20231122,113000,31673000,11720,11720,11720,11720,0
20231122,112900,31673000,11720,11730,11730,11720,35
20231122,112800,31262750,11750,11750,11750,11750,0
20231122,112700,31262750,11750,11750,11750,11750,0
20231122,112600,31262750,11750,11750,11750,11750,0
20231122,112500,31262750,11750,11750,11750,11750,0
20231122,112400,31262750,11750,11750,11750,11750,0
20231122,112300,31262750,11750,11750,11750,11750,0
20231122,112200,31262750,11750,11750,11750,11750,0
20231122,112100,31262750,11750,11750,11750,11750,0
20231122,112000,31262750,11750,11750,11750,11750,0
20231122,111900,31262750,11750,11750,11750,11750,0
20231122,111800,31262750,11750,11750,11750,11750,0
20231122,111700,31262750,11750,11750,11750,11750,0
20231122,111600,31262750,11750,11750,11750,11750,0
20231122,111500,31262750,11750,11750,11750,11750,0
20231122,111400,31262750,11750,11750,11750,11750,0
20231122,111300,31262750,11750,11750,11750,11750,0
20231122,111200,31262750,11750,11750,11750,11750,0
20231122,111100,31262750,11750,11750,11750,11750,0
20231122,111000,31262750,11750,11750,11750,11750,0
20231122,110900,31262750,11750,11750,11750,11750,0
20231122,110800,31262750,11750,11750,11750,11750,0
20231122,110700,31262750,11750,11750,11750,11750,0
20231122,110600,31262750,11750,11750,11750,11750,0
20231122,110500,31262750,11750,11750,11750,11750,0
20231122,110400,31262750,11750,11750,11750,11750,0
20231122,110300,31262750,11750,11750,11750,11750,0
20231122,110200,31262750,11750,11750,11750,11750,195
20231122,110100,28971500,11750,11750,11750,11750,10
20231122,110000,28854000,11790,11790,11790,11790,0
20231122,105900,28854000,11790,11790,11790,11790,0
20231122,105800,28854000,11790,11790,11790,11790,1
20231122,105700,28842210,11750,11730,11750,11730,135
20231122,105600,27256040,11730,11730,11730,11730,0
20231122,105500,27256040,11730,11730,11730,11730,0
20231122,105400,27256040,11730,11730,11730,11730,0
20231122,105300,27256040,11730,11730,11730,11730,0
20231122,105200,27256040,11730,11730,11730,11730,0
20231122,105100,27256040,11730,11730,11730,11730,5
20231122,105000,27197390,11730,11730,11730,11730,0
20231122,104900,27197390,11730,11720,11730,11720,27
20231122,104800,26880940,11720,11720,11720,11720,0
20231122,104700,26880940,11720,11720,11720,11720,0
20231122,104600,26880940,11720,11720,11720,11720,0
20231122,104500,26880940,11720,11720,11720,11720,0
20231122,104400,26880940,11720,11720,11720,11720,21
20231122,104300,26634820,11720,11720,11720,11720,0
20231122,104200,26634820,11720,11720,11720,11720,20
20231122,104100,26400420,11710,11710,11710,11710,4
20231122,104000,26353580,11710,11710,11710,11710,0
20231122,103900,26353580,11710,11710,11710,11710,9
20231122,103800,26248190,11710,11710,11710,11710,0
20231122,103700,26248190,11710,11710,11710,11710,3
20231122,103600,26213060,11720,11750,11750,11720,15
20231122,103500,26036930,11750,11750,11750,11750,0
20231122,103400,26036930,11750,11750,11750,11750,1
20231122,103300,26025180,11720,11720,11720,11720,0
20231122,103200,26025180,11720,11720,11720,11720,1
20231122,103100,26013460,11720,11720,11720,11720,0
20231122,103000,26013460,11720,11720,11720,11720,28
20231122,102900,25685300,11750,11750,11750,11750,0
20231122,102800,25685300,11750,11750,11750,11750,0
20231122,102700,25685300,11750,11750,11750,11750,0
20231122,102600,25685300,11750,11750,11750,11750,0
20231122,102500,25685300,11750,11750,11750,11750,1
20231122,102400,25673550,11720,11720,11720,11720,0
20231122,102300,25673550,11720,11730,11730,11720,65
20231122,102200,24911400,11740,11740,11740,11740,5
20231122,102100,24852700,11750,11750,11750,11750,15
20231122,102000,24676450,11730,11730,11730,11730,0
20231122,101900,24676450,11730,11740,11740,11730,55
20231122,101800,24031200,11790,11790,11790,11790,0
20231122,101700,24031200,11790,11790,11790,11790,0
20231122,101600,24031200,11790,11790,11790,11790,200
20231122,101500,21673200,11790,11790,11790,11790,0
20231122,101400,21673200,11790,11790,11790,11790,0
20231122,101300,21673200,11790,11790,11790,11790,0
20231122,101200,21673200,11790,11790,11790,11790,0
20231122,101100,21673200,11790,11790,11790,11790,0
20231122,101000,21673200,11790,11790,11790,11790,0
20231122,100900,21673200,11790,11790,11790,11790,0
20231122,100800,21673200,11790,11790,11790,11790,0
20231122,100700,21673200,11790,11790,11790,11790,0
20231122,100600,21673200,11790,11790,11790,11790,0
20231122,100500,21673200,11790,11790,11790,11790,0
20231122,100400,21673200,11790,11790,11790,11790,0
20231122,100300,21673200,11790,11790,11790,11790,0
20231122,100200,21673200,11790,11790,11790,11790,0
20231122,100100,21673200,11790,11790,11790,11790,0
20231122,100000,21673200,11790,11790,11790,11790,0
20231122,095900,21673200,11790,11790,11790,11790,0
20231122,095800,21673200,11790,11790,11790,11790,0
20231122,095700,21673200,11790,11790,11790,11790,0
20231122,095600,21673200,11790,11790,11790,11790,0
20231122,095500,21673200,11790,11790,11790,11790,0
20231122,095400,21673200,11790,11790,11790,11790,0
20231122,095300,21673200,11790,11730,11790,11730,2
20231122,095200,21649680,11730,11730,11730,11730,1
20231122,095100,21637950,11730,11730,11730,11730,0
20231122,095000,21637950,11730,11730,11730,11730,0
20231122,094900,21637950,11730,11730,11730,11730,0
20231122,094800,21637950,11730,11730,11730,11730,286
20231122,094700,18283170,11730,11730,11730,11730,0
20231122,094600,18283170,11730,11730,11730,11730,0
20231122,094500,18283170,11730,11730,11730,11730,0
20231122,094400,18283170,11730,11730,11730,11730,0
20231122,094300,18283170,11730,11730,11730,11730,0
20231122,094200,18283170,11730,11770,11770,11730,299
20231122,094100,14770720,11790,11790,11790,11790,0
20231122,094000,14770720,11790,11790,11790,11790,0
20231122,093900,14770720,11790,11790,11790,11790,0
20231122,093800,14770720,11790,11790,11790,11790,0
20231122,093700,14770720,11790,11790,11790,11790,1
20231122,093600,14758930,11790,11790,11790,11790,0
20231122,093500,14758930,11790,11790,11790,11790,0
20231122,093400,14758930,11790,11790,11790,11790,0
20231122,093300,14758930,11790,11790,11790,11790,0
20231122,093200,14758930,11790,11800,11800,11790,21
20231122,093100,14511330,11810,11810,11810,11810,0
20231122,093000,14511330,11810,11810,11810,11810,0
20231122,092900,14511330,11810,11810,11810,11810,0
20231122,092800,14511330,11810,11810,11810,11810,0
20231122,092700,14511330,11810,11810,11810,11810,0
20231122,092600,14511330,11810,11810,11810,11810,0
20231122,092500,14511330,11810,11810,11810,11810,71
20231122,092400,13672820,11830,11830,11830,11830,0
20231122,092300,13672820,11830,11830,11830,11830,0
20231122,092200,13672820,11830,11830,11830,11830,0
20231122,092100,13672820,11830,11830,11830,11830,0
20231122,092000,13672820,11830,11830,11830,11830,0
20231122,091900,13672820,11830,11830,11830,11830,0
20231122,091800,13672820,11830,11750,11830,11750,424
20231122,091700,8674350,11740,11740,11740,11740,94
20231122,091600,7570790,11740,11720,11740,11720,495
20231122,091500,1769010,11720,11740,11740,11720,60
20231122,091400,1065150,11820,11820,11820,11820,1
20231122,091300,1053330,11820,11820,11820,11820,0
20231122,091200,1053330,11820,11820,11820,11820,0
20231122,091100,1053330,11820,11820,11820,11820,1
20231122,091000,1041510,11830,11830,11830,11830,0
20231122,090900,1041510,11830,11830,11830,11830,0
20231122,090800,1041510,11830,11830,11830,11830,0
20231122,090700,1041510,11830,11830,11830,11830,0
20231122,090600,1041510,11830,11830,11830,11830,0
20231122,090500,1041510,11830,11830,11830,11830,6
20231122,090400,970530,11830,11830,11830,11830,1
20231122,090300,958700,11830,11830,11830,11830,0
20231122,090200,958700,11830,11830,11830,11830,0
20231122,090100,958700,11830,11830,11830,11830,0
20231122,090000,958700,11830,11840,11840,11830,81