KissMeData/078070/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,193800,71510590,13590,13590,13590,13590,252
20231122,193700,71510590,13590,13590,13590,13590,0
20231122,193600,71510590,13590,13590,13590,13590,0
20231122,193500,71510590,13590,13590,13590,13590,0
20231122,193400,71510590,13590,13590,13590,13590,0
20231122,193300,71510590,13590,13590,13590,13590,0
20231122,193200,71510590,13590,13590,13590,13590,0
20231122,193100,71510590,13590,13590,13590,13590,0
20231122,193000,71510590,13590,13590,13590,13590,0
20231122,192900,71510590,13590,13590,13590,13590,0
20231122,192800,71510590,13590,13590,13590,13590,0
20231122,192700,71510590,13590,13590,13590,13590,0
20231122,192600,71510590,13590,13590,13590,13590,0
20231122,192500,71510590,13590,13590,13590,13590,0
20231122,192400,71510590,13590,13590,13590,13590,0
20231122,192300,71510590,13590,13590,13590,13590,0
20231122,192200,71510590,13590,13590,13590,13590,0
20231122,192100,71510590,13590,13590,13590,13590,0
20231122,192000,71510590,13590,13590,13590,13590,0
20231122,191900,71510590,13590,13590,13590,13590,0
20231122,191800,71510590,13590,13590,13590,13590,0
20231122,191700,71510590,13590,13590,13590,13590,0
20231122,191600,71510590,13590,13590,13590,13590,0
20231122,191500,71510590,13590,13590,13590,13590,0
20231122,191400,71510590,13590,13590,13590,13590,0
20231122,191300,71510590,13590,13590,13590,13590,0
20231122,191200,71510590,13590,13590,13590,13590,0
20231122,191100,71510590,13590,13590,13590,13590,0
20231122,191000,71510590,13590,13590,13590,13590,0
20231122,190900,71510590,13590,13590,13590,13590,0
20231122,190800,71510590,13590,13590,13590,13590,252
20231122,190700,71510590,13590,13590,13590,13590,0
20231122,190600,71510590,13590,13590,13590,13590,0
20231122,190500,71510590,13590,13590,13590,13590,0
20231122,190400,71510590,13590,13590,13590,13590,0
20231122,190300,71510590,13590,13590,13590,13590,0
20231122,190200,71510590,13590,13590,13590,13590,0
20231122,190100,71510590,13590,13590,13590,13590,0
20231122,190000,71510590,13590,13590,13590,13590,0
20231122,185900,71510590,13590,13590,13590,13590,0
20231122,185800,71510590,13590,13590,13590,13590,0
20231122,185700,71510590,13590,13590,13590,13590,0
20231122,185600,71510590,13590,13590,13590,13590,0
20231122,185500,71510590,13590,13590,13590,13590,0
20231122,185400,71510590,13590,13590,13590,13590,0
20231122,185300,71510590,13590,13590,13590,13590,0
20231122,185200,71510590,13590,13590,13590,13590,0
20231122,185100,71510590,13590,13590,13590,13590,0
20231122,185000,71510590,13590,13590,13590,13590,0
20231122,184900,71510590,13590,13590,13590,13590,0
20231122,184800,71510590,13590,13590,13590,13590,0
20231122,184700,71510590,13590,13590,13590,13590,0
20231122,184600,71510590,13590,13590,13590,13590,0
20231122,184500,71510590,13590,13590,13590,13590,0
20231122,184400,71510590,13590,13590,13590,13590,0
20231122,184300,71510590,13590,13590,13590,13590,0
20231122,184200,71510590,13590,13590,13590,13590,0
20231122,184100,71510590,13590,13590,13590,13590,0
20231122,184000,71510590,13590,13590,13590,13590,0
20231122,183900,71510590,13590,13590,13590,13590,0
20231122,183800,71510590,13590,13590,13590,13590,252
20231122,183700,71510590,13590,13590,13590,13590,0
20231122,183600,71510590,13590,13590,13590,13590,0
20231122,183500,71510590,13590,13590,13590,13590,0
20231122,183400,71510590,13590,13590,13590,13590,0
20231122,183300,71510590,13590,13590,13590,13590,0
20231122,183200,71510590,13590,13590,13590,13590,0
20231122,183100,71510590,13590,13590,13590,13590,0
20231122,183000,71510590,13590,13590,13590,13590,0
20231122,182900,71510590,13590,13590,13590,13590,0
20231122,182800,71510590,13590,13590,13590,13590,0
20231122,182700,71510590,13590,13590,13590,13590,0
20231122,182600,71510590,13590,13590,13590,13590,0
20231122,182500,71510590,13590,13590,13590,13590,0
20231122,182400,71510590,13590,13590,13590,13590,0
20231122,182300,71510590,13590,13590,13590,13590,0
20231122,182200,71510590,13590,13590,13590,13590,0
20231122,182100,71510590,13590,13590,13590,13590,0
20231122,182000,71510590,13590,13590,13590,13590,0
20231122,181900,71510590,13590,13590,13590,13590,0
20231122,181800,71510590,13590,13590,13590,13590,0
20231122,181700,71510590,13590,13590,13590,13590,0
20231122,181600,71510590,13590,13590,13590,13590,0
20231122,181500,71510590,13590,13590,13590,13590,0
20231122,181400,71510590,13590,13590,13590,13590,0
20231122,181300,71510590,13590,13590,13590,13590,0
20231122,181200,71510590,13590,13590,13590,13590,0
20231122,181100,71510590,13590,13590,13590,13590,0
20231122,181000,71510590,13590,13590,13590,13590,0
20231122,180900,71510590,13590,13590,13590,13590,0
20231122,180800,71510590,13590,13590,13590,13590,252
20231122,180700,71510590,13590,13590,13590,13590,0
20231122,180600,71510590,13590,13590,13590,13590,0
20231122,180500,71510590,13590,13590,13590,13590,0
20231122,180400,71510590,13590,13590,13590,13590,0
20231122,180300,71510590,13590,13590,13590,13590,0
20231122,180200,71510590,13590,13590,13590,13590,0
20231122,180100,71510590,13590,13590,13590,13590,0
20231122,180000,71510590,13590,13590,13590,13590,0
20231122,175900,71510590,13590,13590,13590,13590,0
20231122,175800,71510590,13590,13590,13590,13590,0
20231122,175700,71510590,13590,13590,13590,13590,0
20231122,175600,71510590,13590,13590,13590,13590,0
20231122,175500,71510590,13590,13590,13590,13590,0
20231122,175400,71510590,13590,13590,13590,13590,0
20231122,175300,71510590,13590,13590,13590,13590,0
20231122,175200,71510590,13590,13590,13590,13590,0
20231122,175100,71510590,13590,13590,13590,13590,0
20231122,175000,71510590,13590,13590,13590,13590,0
20231122,174900,71510590,13590,13590,13590,13590,0
20231122,174800,71510590,13590,13590,13590,13590,0
20231122,174700,71510590,13590,13590,13590,13590,0
20231122,174600,71510590,13590,13590,13590,13590,0
20231122,174500,71510590,13590,13590,13590,13590,0
20231122,174400,71510590,13590,13590,13590,13590,0
20231122,174300,71510590,13590,13590,13590,13590,0
20231122,174200,71510590,13590,13590,13590,13590,0
20231122,174100,71510590,13590,13590,13590,13590,0
20231122,174000,71510590,13590,13590,13590,13590,0
20231122,173900,71510590,13590,13590,13590,13590,0
20231122,173800,71510590,13590,13590,13590,13590,252
20231122,173700,71510590,13590,13590,13590,13590,0
20231122,173600,71510590,13590,13590,13590,13590,0
20231122,173500,71510590,13590,13590,13590,13590,0
20231122,173400,71510590,13590,13590,13590,13590,0
20231122,173300,71510590,13590,13590,13590,13590,0
20231122,173200,71510590,13590,13590,13590,13590,0
20231122,173100,71510590,13590,13590,13590,13590,0
20231122,173000,71510590,13590,13590,13590,13590,0
20231122,172900,71510590,13590,13590,13590,13590,0
20231122,172800,71510590,13590,13590,13590,13590,0
20231122,172700,71510590,13590,13590,13590,13590,0
20231122,172600,71510590,13590,13590,13590,13590,0
20231122,172500,71510590,13590,13590,13590,13590,0
20231122,172400,71510590,13590,13590,13590,13590,0
20231122,172300,71510590,13590,13590,13590,13590,0
20231122,172200,71510590,13590,13590,13590,13590,0
20231122,172100,71510590,13590,13590,13590,13590,0
20231122,172000,71510590,13590,13590,13590,13590,0
20231122,171900,71510590,13590,13590,13590,13590,0
20231122,171800,71510590,13590,13590,13590,13590,0
20231122,171700,71510590,13590,13590,13590,13590,0
20231122,171600,71510590,13590,13590,13590,13590,0
20231122,171500,71510590,13590,13590,13590,13590,0
20231122,171400,71510590,13590,13590,13590,13590,0
20231122,171300,71510590,13590,13590,13590,13590,0
20231122,171200,71510590,13590,13590,13590,13590,0
20231122,171100,71510590,13590,13590,13590,13590,0
20231122,171000,71510590,13590,13590,13590,13590,0
20231122,170900,71510590,13590,13590,13590,13590,0
20231122,170800,71510590,13590,13590,13590,13590,252
20231122,170700,71510590,13590,13590,13590,13590,0
20231122,170600,71510590,13590,13590,13590,13590,0
20231122,170500,71510590,13590,13590,13590,13590,0
20231122,170400,71510590,13590,13590,13590,13590,0
20231122,170300,71510590,13590,13590,13590,13590,0
20231122,170200,71510590,13590,13590,13590,13590,0
20231122,170100,71510590,13590,13590,13590,13590,0
20231122,170000,71510590,13590,13590,13590,13590,0
20231122,165900,71510590,13590,13590,13590,13590,0
20231122,165800,71510590,13590,13590,13590,13590,0
20231122,165700,71510590,13590,13590,13590,13590,0
20231122,165600,71510590,13590,13590,13590,13590,0
20231122,165500,71510590,13590,13590,13590,13590,0
20231122,165400,71510590,13590,13590,13590,13590,0
20231122,165300,71510590,13590,13590,13590,13590,0
20231122,165200,71510590,13590,13590,13590,13590,0
20231122,165100,71510590,13590,13590,13590,13590,0
20231122,165000,71510590,13590,13590,13590,13590,0
20231122,164900,71510590,13590,13590,13590,13590,0
20231122,164800,71510590,13590,13590,13590,13590,0
20231122,164700,71510590,13590,13590,13590,13590,0
20231122,164600,71510590,13590,13590,13590,13590,0
20231122,164500,71510590,13590,13590,13590,13590,0
20231122,164400,71510590,13590,13590,13590,13590,0
20231122,164300,71510590,13590,13590,13590,13590,0
20231122,164200,71510590,13590,13590,13590,13590,0
20231122,164100,71510590,13590,13590,13590,13590,0
20231122,164000,71510590,13590,13590,13590,13590,0
20231122,163900,71510590,13590,13590,13590,13590,0
20231122,163800,71510590,13590,13590,13590,13590,252
20231122,163700,71510590,13590,13590,13590,13590,0
20231122,163600,71510590,13590,13590,13590,13590,0
20231122,163500,71510590,13590,13590,13590,13590,0
20231122,163400,71510590,13590,13590,13590,13590,0
20231122,163300,71510590,13590,13590,13590,13590,0
20231122,163200,71510590,13590,13590,13590,13590,0
20231122,163100,71510590,13590,13590,13590,13590,0
20231122,163000,71510590,13590,13590,13590,13590,0
20231122,162900,71510590,13590,13590,13590,13590,0
20231122,162800,71510590,13590,13590,13590,13590,0
20231122,162700,71510590,13590,13590,13590,13590,0
20231122,162600,71510590,13590,13590,13590,13590,0
20231122,162500,71510590,13590,13590,13590,13590,0
20231122,162400,71510590,13590,13590,13590,13590,0
20231122,162300,71510590,13590,13590,13590,13590,0
20231122,162200,71510590,13590,13590,13590,13590,0
20231122,162100,71510590,13590,13590,13590,13590,0
20231122,162000,71510590,13590,13590,13590,13590,0
20231122,161900,71510590,13590,13590,13590,13590,0
20231122,161800,71510590,13590,13590,13590,13590,0
20231122,161700,71510590,13590,13590,13590,13590,0
20231122,161600,71510590,13590,13590,13590,13590,0
20231122,161500,71510590,13590,13590,13590,13590,0
20231122,161400,71510590,13590,13590,13590,13590,0
20231122,161300,71510590,13590,13590,13590,13590,0
20231122,161200,71510590,13590,13590,13590,13590,0
20231122,161100,71510590,13590,13590,13590,13590,0
20231122,161000,71510590,13590,13590,13590,13590,0
20231122,160900,71510590,13590,13590,13590,13590,0
20231122,160800,71510590,13590,13590,13590,13590,252
20231122,160700,71510590,13590,13590,13590,13590,0
20231122,160600,71510590,13590,13590,13590,13590,0
20231122,160500,71510590,13590,13590,13590,13590,0
20231122,160400,71510590,13590,13590,13590,13590,0
20231122,160300,71510590,13590,13590,13590,13590,0
20231122,160200,71510590,13590,13590,13590,13590,0
20231122,160100,71510590,13590,13590,13590,13590,0
20231122,160000,71510590,13590,13590,13590,13590,0
20231122,155900,71510590,13590,13590,13590,13590,0
20231122,155800,71510590,13590,13590,13590,13590,0
20231122,155700,71510590,13590,13590,13590,13590,0
20231122,155600,71510590,13590,13590,13590,13590,0
20231122,155500,71510590,13590,13590,13590,13590,0
20231122,155400,71510590,13590,13590,13590,13590,0
20231122,155300,71510590,13590,13590,13590,13590,0
20231122,155200,71510590,13590,13590,13590,13590,0
20231122,155100,71510590,13590,13590,13590,13590,0
20231122,155000,71510590,13590,13590,13590,13590,0
20231122,154900,71510590,13590,13590,13590,13590,0
20231122,154800,71510590,13590,13590,13590,13590,0
20231122,154700,71510590,13590,13590,13590,13590,0
20231122,154600,71510590,13590,13590,13590,13590,0
20231122,154500,71510590,13590,13590,13590,13590,0
20231122,154400,71510590,13590,13590,13590,13590,0
20231122,154300,71510590,13590,13590,13590,13590,0
20231122,154200,71510590,13590,13590,13590,13590,0
20231122,154100,71510590,13590,13590,13590,13590,0
20231122,154000,71510590,13590,13590,13590,13590,0
20231122,153900,71510590,13590,13590,13590,13590,0
20231122,153800,71510590,13590,13590,13590,13590,252
20231122,153700,71510590,13590,13590,13590,13590,0
20231122,153600,71510590,13590,13590,13590,13590,0
20231122,153500,71510590,13590,13590,13590,13590,0
20231122,153400,71510590,13590,13590,13590,13590,0
20231122,153300,71510590,13590,13590,13590,13590,0
20231122,153200,71510590,13590,13590,13590,13590,0
20231122,153100,71510590,13590,13590,13590,13590,0
20231122,153000,71510590,13590,13590,13590,13590,252
20231122,152900,68085910,13610,13610,13610,13610,0
20231122,152800,68085910,13610,13610,13610,13610,0
20231122,152700,68085910,13610,13610,13610,13610,0
20231122,152600,68085910,13610,13610,13610,13610,0
20231122,152500,68085910,13610,13610,13610,13610,0
20231122,152400,68085910,13610,13610,13610,13610,0
20231122,152300,68085910,13610,13610,13610,13610,0
20231122,152200,68085910,13610,13610,13610,13610,0
20231122,152100,68085910,13610,13610,13610,13610,0
20231122,152000,68085910,13610,13610,13610,13610,0
20231122,151900,68085910,13610,13590,13610,13590,22
20231122,151800,67786640,13580,13540,13580,13540,9
20231122,151700,67664680,13540,13540,13540,13540,1
20231122,151600,67651140,13550,13550,13550,13550,0
20231122,151500,67651140,13550,13510,13550,13500,102
20231122,151400,66272870,13610,13610,13610,13610,0
20231122,151300,66272870,13610,13610,13610,13610,6
20231122,151200,66191210,13610,13610,13610,13610,8
20231122,151100,66082330,13610,13610,13610,13610,0
20231122,151000,66082330,13610,13610,13610,13610,9
20231122,150900,65959840,13610,13610,13610,13610,1
20231122,150800,65946230,13610,13610,13610,13610,7
20231122,150700,65850960,13610,13610,13610,13610,14
20231122,150600,65660420,13620,13610,13620,13610,11
20231122,150500,65510680,13610,13610,13610,13610,10
20231122,150400,65374580,13610,13610,13610,13610,2
20231122,150300,65347360,13610,13610,13610,13610,0
20231122,150200,65347360,13610,13610,13610,13610,1
20231122,150100,65333750,13620,13620,13620,13620,0
20231122,150000,65333750,13620,13620,13620,13620,3
20231122,145900,65292890,13540,13560,13560,13540,43
20231122,145800,64710290,13580,13580,13580,13580,0
20231122,145700,64710290,13580,13580,13580,13580,0
20231122,145600,64710290,13580,13580,13580,13570,23
20231122,145500,64397970,13640,13640,13640,13640,0
20231122,145400,64397970,13640,13640,13640,13640,0
20231122,145300,64397970,13640,13640,13640,13610,135
20231122,145200,62560080,13600,13600,13600,13600,101
20231122,145100,61186480,13640,13640,13640,13640,3
20231122,145000,61145560,13640,13600,13640,13600,857
20231122,144900,49483420,13590,13590,13590,13590,4
20231122,144800,49429060,13600,13600,13600,13580,208
20231122,144700,46600490,13590,13590,13600,13570,152
20231122,144600,44534620,13570,13570,13570,13570,10
20231122,144500,44398920,13590,13590,13590,13590,10
20231122,144400,44263020,13540,13540,13540,13540,0
20231122,144300,44263020,13540,13540,13540,13540,0
20231122,144200,44263020,13540,13540,13540,13540,0
20231122,144100,44263020,13540,13540,13540,13540,1
20231122,144000,44249480,13550,13550,13550,13550,0
20231122,143900,44249480,13550,13550,13550,13550,15
20231122,143800,44046230,13600,13590,13600,13590,3
20231122,143700,44005450,13550,13590,13600,13510,264
20231122,143600,40423310,13590,13540,13590,13540,412
20231122,143500,34839950,13530,13530,13530,13530,23
20231122,143400,34528760,13530,13530,13530,13530,44
20231122,143300,33933440,13530,13500,13530,13500,399
20231122,143200,28537450,13490,13480,13510,13480,177
20231122,143100,26148030,13480,13480,13480,13480,0
20231122,143000,26148030,13480,13480,13480,13480,0
20231122,142900,26148030,13480,13460,13480,13460,4
20231122,142800,26094160,13470,13480,13500,13470,405
20231122,142700,20628460,13480,13480,13480,13480,0
20231122,142600,20628460,13480,13480,13480,13480,0
20231122,142500,20628460,13480,13460,13480,13460,219
20231122,142400,17676800,13460,13440,13460,13440,67
20231122,142300,16775860,13450,13450,13450,13450,0
20231122,142200,16775860,13450,13450,13450,13450,3
20231122,142100,16735510,13480,13480,13480,13480,0
20231122,142000,16735510,13480,13460,13480,13460,4
20231122,141900,16681630,13470,13490,13490,13470,3
20231122,141800,16641190,13500,13490,13500,13490,541
20231122,141700,9342450,13500,13500,13500,13500,0
20231122,141600,9342450,13500,13500,13500,13500,0
20231122,141500,9342450,13500,13500,13500,13500,0
20231122,141400,9342450,13500,13500,13500,13500,0
20231122,141300,9342450,13500,13500,13500,13500,0
20231122,141200,9342450,13500,13500,13500,13500,0
20231122,141100,9342450,13500,13500,13500,13500,0
20231122,141000,9342450,13500,13500,13500,13500,0
20231122,140900,9342450,13500,13500,13500,13500,0
20231122,140800,9342450,13500,13500,13500,13500,0
20231122,140700,9342450,13500,13500,13500,13500,0
20231122,140600,9342450,13500,13500,13500,13500,0
20231122,140500,9342450,13500,13500,13500,13500,0
20231122,140400,9342450,13500,13500,13500,13500,0
20231122,140300,9342450,13500,13500,13500,13500,0
20231122,140200,9342450,13500,13500,13500,13500,0
20231122,140100,9342450,13500,13500,13500,13500,59
20231122,140000,8545950,13500,13500,13500,13500,0
20231122,135900,8545950,13500,13500,13500,13500,0
20231122,135800,8545950,13500,13500,13500,13500,0
20231122,135700,8545950,13500,13500,13500,13500,0
20231122,135600,8545950,13500,13500,13500,13500,0
20231122,135500,8545950,13500,13500,13500,13500,7
20231122,135400,8451450,13500,13500,13500,13500,0
20231122,135300,8451450,13500,13500,13500,13500,0
20231122,135200,8451450,13500,13490,13500,13490,57
20231122,135100,7682290,13490,13490,13490,13490,0
20231122,135000,7682290,13490,13490,13490,13490,0
20231122,134900,7682290,13490,13490,13490,13490,0
20231122,134800,7682290,13490,13490,13490,13490,0
20231122,134700,7682290,13490,13490,13490,13490,0
20231122,134600,7682290,13490,13490,13490,13490,0
20231122,134500,7682290,13490,13490,13490,13490,0
20231122,134400,7682290,13490,13490,13490,13490,0
20231122,134300,7682290,13490,13490,13490,13490,0
20231122,134200,7682290,13490,13490,13490,13490,0
20231122,134100,7682290,13490,13490,13490,13490,0
20231122,134000,7682290,13490,13490,13490,13490,0
20231122,133900,7682290,13490,13490,13490,13490,0
20231122,133800,7682290,13490,13490,13490,13490,0
20231122,133700,7682290,13490,13490,13490,13490,0
20231122,133600,7682290,13490,13490,13490,13490,0
20231122,133500,7682290,13490,13490,13490,13490,0
20231122,133400,7682290,13490,13490,13490,13490,0
20231122,133300,7682290,13490,13490,13490,13490,0
20231122,133200,7682290,13490,13490,13490,13490,0
20231122,133100,7682290,13490,13490,13490,13490,0
20231122,133000,7682290,13490,13490,13490,13490,0
20231122,132900,7682290,13490,13490,13490,13490,0
20231122,132800,7682290,13490,13490,13490,13490,0
20231122,132700,7682290,13490,13490,13490,13490,0
20231122,132600,7682290,13490,13490,13490,13490,0
20231122,132500,7682290,13490,13490,13490,13490,0
20231122,132400,7682290,13490,13490,13490,13490,0
20231122,132300,7682290,13490,13490,13490,13490,0
20231122,132200,7682290,13490,13490,13490,13490,0
20231122,132100,7682290,13490,13490,13490,13490,0
20231122,132000,7682290,13490,13490,13490,13490,0
20231122,131900,7682290,13490,13490,13490,13490,0
20231122,131800,7682290,13490,13490,13490,13490,0
20231122,131700,7682290,13490,13490,13490,13490,0
20231122,131600,7682290,13490,13490,13490,13490,0
20231122,131500,7682290,13490,13490,13490,13490,0
20231122,131400,7682290,13490,13490,13490,13490,0
20231122,131300,7682290,13490,13490,13490,13490,0
20231122,131200,7682290,13490,13490,13490,13490,0
20231122,131100,7682290,13490,13490,13490,13490,0
20231122,131000,7682290,13490,13490,13490,13490,0
20231122,130900,7682290,13490,13490,13490,13490,0
20231122,130800,7682290,13490,13490,13490,13490,1
20231122,130700,7668800,13430,13430,13430,13430,0
20231122,130600,7668800,13430,13430,13430,13430,0
20231122,130500,7668800,13430,13430,13430,13430,0
20231122,130400,7668800,13430,13430,13430,13430,0
20231122,130300,7668800,13430,13430,13430,13430,0
20231122,130200,7668800,13430,13430,13430,13430,0
20231122,130100,7668800,13430,13430,13430,13430,0
20231122,130000,7668800,13430,13430,13430,13430,1
20231122,125900,7655370,13500,13500,13500,13500,0
20231122,125800,7655370,13500,13500,13500,13500,0
20231122,125700,7655370,13500,13500,13500,13500,0
20231122,125600,7655370,13500,13500,13500,13500,0
20231122,125500,7655370,13500,13500,13500,13500,0
20231122,125400,7655370,13500,13500,13500,13500,0
20231122,125300,7655370,13500,13500,13500,13500,0
20231122,125200,7655370,13500,13500,13500,13500,0
20231122,125100,7655370,13500,13500,13500,13500,0
20231122,125000,7655370,13500,13500,13500,13500,0
20231122,124900,7655370,13500,13500,13500,13500,0
20231122,124800,7655370,13500,13490,13500,13490,9
20231122,124700,7533950,13440,13440,13440,13440,0
20231122,124600,7533950,13440,13440,13440,13440,0
20231122,124500,7533950,13440,13440,13440,13440,5
20231122,124400,7466750,13440,13440,13440,13440,0
20231122,124300,7466750,13440,13440,13440,13440,0
20231122,124200,7466750,13440,13440,13440,13440,0
20231122,124100,7466750,13440,13440,13440,13440,0
20231122,124000,7466750,13440,13440,13440,13440,0
20231122,123900,7466750,13440,13440,13440,13440,0
20231122,123800,7466750,13440,13440,13440,13440,0
20231122,123700,7466750,13440,13440,13440,13440,0
20231122,123600,7466750,13440,13440,13440,13440,0
20231122,123500,7466750,13440,13440,13440,13440,0
20231122,123400,7466750,13440,13440,13440,13440,0
20231122,123300,7466750,13440,13440,13440,13440,0
20231122,123200,7466750,13440,13440,13440,13440,0
20231122,123100,7466750,13440,13440,13440,13440,0
20231122,123000,7466750,13440,13440,13440,13440,0
20231122,122900,7466750,13440,13440,13440,13440,0
20231122,122800,7466750,13440,13440,13440,13440,8
20231122,122700,7359230,13440,13440,13440,13440,10
20231122,122600,7224830,13440,13440,13440,13440,4
20231122,122500,7171070,13440,13440,13440,13440,0
20231122,122400,7171070,13440,13440,13440,13440,0
20231122,122300,7171070,13440,13440,13440,13440,10
20231122,122200,7036670,13440,13440,13440,13440,0
20231122,122100,7036670,13440,13440,13440,13440,0
20231122,122000,7036670,13440,13440,13440,13440,0
20231122,121900,7036670,13440,13440,13440,13440,0
20231122,121800,7036670,13440,13440,13440,13440,0
20231122,121700,7036670,13440,13440,13440,13440,0
20231122,121600,7036670,13440,13440,13440,13440,0
20231122,121500,7036670,13440,13440,13440,13440,0
20231122,121400,7036670,13440,13440,13440,13440,0
20231122,121300,7036670,13440,13440,13440,13440,8
20231122,121200,6929150,13470,13470,13470,13470,0
20231122,121100,6929150,13470,13470,13470,13470,0
20231122,121000,6929150,13470,13470,13470,13470,0
20231122,120900,6929150,13470,13470,13470,13470,0
20231122,120800,6929150,13470,13470,13470,13470,0
20231122,120700,6929150,13470,13470,13470,13470,0
20231122,120600,6929150,13470,13470,13470,13470,0
20231122,120500,6929150,13470,13470,13470,13470,0
20231122,120400,6929150,13470,13470,13470,13470,0
20231122,120300,6929150,13470,13470,13470,13470,0
20231122,120200,6929150,13470,13470,13470,13470,0
20231122,120100,6929150,13470,13470,13470,13470,0
20231122,120000,6929150,13470,13470,13470,13470,0
20231122,115900,6929150,13470,13470,13470,13470,0
20231122,115800,6929150,13470,13470,13470,13470,0
20231122,115700,6929150,13470,13470,13470,13470,0
20231122,115600,6929150,13470,13470,13470,13470,0
20231122,115500,6929150,13470,13470,13470,13470,0
20231122,115400,6929150,13470,13470,13470,13470,0
20231122,115300,6929150,13470,13470,13470,13470,0
20231122,115200,6929150,13470,13470,13470,13470,20
20231122,115100,6659750,13500,13500,13500,13500,0
20231122,115000,6659750,13500,13500,13500,13500,0
20231122,114900,6659750,13500,13500,13500,13500,0
20231122,114800,6659750,13500,13500,13500,13500,0
20231122,114700,6659750,13500,13500,13500,13500,0
20231122,114600,6659750,13500,13500,13500,13500,0
20231122,114500,6659750,13500,13500,13500,13500,0
20231122,114400,6659750,13500,13500,13500,13500,0
20231122,114300,6659750,13500,13500,13500,13500,0
20231122,114200,6659750,13500,13500,13500,13500,3
20231122,114100,6619250,13500,13500,13500,13500,0
20231122,114000,6619250,13500,13500,13500,13500,10
20231122,113900,6484250,13500,13500,13500,13500,10
20231122,113800,6349250,13500,13500,13500,13500,0
20231122,113700,6349250,13500,13500,13500,13500,0
20231122,113600,6349250,13500,13500,13500,13500,0
20231122,113500,6349250,13500,13500,13500,13500,0
20231122,113400,6349250,13500,13500,13500,13500,0
20231122,113300,6349250,13500,13500,13500,13500,0
20231122,113200,6349250,13500,13500,13500,13500,0
20231122,113100,6349250,13500,13500,13500,13500,0
20231122,113000,6349250,13500,13500,13500,13500,0
20231122,112900,6349250,13500,13500,13500,13500,0
20231122,112800,6349250,13500,13500,13500,13500,0
20231122,112700,6349250,13500,13500,13500,13500,56
20231122,112600,5593250,13500,13500,13500,13500,0
20231122,112500,5593250,13500,13500,13500,13500,0
20231122,112400,5593250,13500,13470,13500,13470,105
20231122,112300,4178210,13470,13470,13470,13470,0
20231122,112200,4178210,13470,13470,13470,13470,0
20231122,112100,4178210,13470,13470,13470,13470,29
20231122,112000,3787580,13470,13470,13470,13470,0
20231122,111900,3787580,13470,13470,13470,13470,0
20231122,111800,3787580,13470,13470,13470,13470,0
20231122,111700,3787580,13470,13470,13470,13470,0
20231122,111600,3787580,13470,13470,13470,13470,0
20231122,111500,3787580,13470,13470,13470,13470,0
20231122,111400,3787580,13470,13470,13470,13470,0
20231122,111300,3787580,13470,13470,13470,13470,0
20231122,111200,3787580,13470,13470,13470,13470,0
20231122,111100,3787580,13470,13470,13470,13470,0
20231122,111000,3787580,13470,13470,13470,13470,0
20231122,110900,3787580,13470,13470,13470,13470,0
20231122,110800,3787580,13470,13470,13470,13470,43
20231122,110700,3208370,13470,13470,13470,13470,0
20231122,110600,3208370,13470,13470,13470,13470,0
20231122,110500,3208370,13470,13470,13470,13470,0
20231122,110400,3208370,13470,13470,13470,13470,1
20231122,110300,3194900,13500,13500,13500,13500,0
20231122,110200,3194900,13500,13500,13500,13500,0
20231122,110100,3194900,13500,13500,13500,13500,0
20231122,110000,3194900,13500,13480,13500,13480,125
20231122,105900,1508740,13480,13480,13480,13480,0
20231122,105800,1508740,13480,13480,13480,13480,0
20231122,105700,1508740,13480,13480,13480,13480,0
20231122,105600,1508740,13480,13480,13480,13480,0
20231122,105500,1508740,13480,13480,13480,13480,0
20231122,105400,1508740,13480,13480,13480,13480,0
20231122,105300,1508740,13480,13480,13480,13480,0
20231122,105200,1508740,13480,13480,13480,13480,0
20231122,105100,1508740,13480,13480,13480,13480,0
20231122,105000,1508740,13480,13480,13480,13480,0
20231122,104900,1508740,13480,13480,13480,13480,0
20231122,104800,1508740,13480,13480,13480,13480,0
20231122,104700,1508740,13480,13480,13480,13480,0
20231122,104600,1508740,13480,13480,13480,13480,0
20231122,104500,1508740,13480,13480,13480,13480,0
20231122,104400,1508740,13480,13480,13480,13480,0
20231122,104300,1508740,13480,13480,13480,13480,0
20231122,104200,1508740,13480,13480,13480,13480,0
20231122,104100,1508740,13480,13480,13480,13480,0
20231122,104000,1508740,13480,13480,13480,13480,0
20231122,103900,1508740,13480,13480,13480,13480,0
20231122,103800,1508740,13480,13480,13480,13480,0
20231122,103700,1508740,13480,13480,13480,13480,0
20231122,103600,1508740,13480,13480,13480,13480,0
20231122,103500,1508740,13480,13480,13480,13480,0
20231122,103400,1508740,13480,13480,13480,13480,0
20231122,103300,1508740,13480,13480,13480,13480,0
20231122,103200,1508740,13480,13480,13480,13480,0
20231122,103100,1508740,13480,13480,13480,13480,0
20231122,103000,1508740,13480,13480,13480,13480,0
20231122,102900,1508740,13480,13480,13480,13480,0
20231122,102800,1508740,13480,13480,13480,13480,0
20231122,102700,1508740,13480,13480,13480,13480,0
20231122,102600,1508740,13480,13480,13480,13480,0
20231122,102500,1508740,13480,13480,13480,13480,0
20231122,102400,1508740,13480,13480,13480,13480,0
20231122,102300,1508740,13480,13480,13480,13480,0
20231122,102200,1508740,13480,13480,13480,13480,0
20231122,102100,1508740,13480,13480,13480,13480,0
20231122,102000,1508740,13480,13480,13480,13480,2
20231122,101900,1481780,13480,13480,13480,13480,0
20231122,101800,1481780,13480,13480,13480,13480,0
20231122,101700,1481780,13480,13480,13480,13480,0
20231122,101600,1481780,13480,13480,13480,13480,0
20231122,101500,1481780,13480,13480,13480,13480,0
20231122,101400,1481780,13480,13480,13480,13480,0
20231122,101300,1481780,13480,13480,13480,13480,0
20231122,101200,1481780,13480,13480,13480,13480,0
20231122,101100,1481780,13480,13480,13480,13480,0
20231122,101000,1481780,13480,13480,13480,13480,2
20231122,100900,1454820,13470,13470,13470,13470,10
20231122,100800,1320120,13470,13470,13470,13470,0
20231122,100700,1320120,13470,13470,13470,13470,0
20231122,100600,1320120,13470,13470,13470,13470,0
20231122,100500,1320120,13470,13470,13470,13470,40
20231122,100400,781320,13470,13470,13470,13470,0
20231122,100300,781320,13470,13470,13470,13470,0
20231122,100200,781320,13470,13470,13470,13470,0
20231122,100100,781320,13470,13470,13470,13470,0
20231122,100000,781320,13470,13470,13470,13470,0
20231122,095900,781320,13470,13470,13470,13470,0
20231122,095800,781320,13470,13470,13470,13470,0
20231122,095700,781320,13470,13470,13470,13470,0
20231122,095600,781320,13470,13470,13470,13470,0
20231122,095500,781320,13470,13470,13470,13470,0
20231122,095400,781320,13470,13470,13470,13470,4
20231122,095300,727440,13470,13470,13470,13470,0
20231122,095200,727440,13470,13470,13470,13470,0
20231122,095100,727440,13470,13470,13470,13470,0
20231122,095000,727440,13470,13470,13470,13470,0
20231122,094900,727440,13470,13470,13470,13470,0
20231122,094800,727440,13470,13470,13470,13470,0
20231122,094700,727440,13470,13470,13470,13470,0
20231122,094600,727440,13470,13470,13470,13470,7
20231122,094500,633150,13480,13480,13480,13480,0
20231122,094400,633150,13480,13480,13480,13480,0
20231122,094300,633150,13480,13480,13480,13480,0
20231122,094200,633150,13480,13470,13480,13470,30
20231122,094100,228770,13470,13470,13470,13470,0
20231122,094000,228770,13470,13470,13470,13470,0
20231122,093900,228770,13470,13470,13470,13470,0
20231122,093800,228770,13470,13470,13470,13470,1
20231122,093700,215300,13480,13480,13480,13480,0
20231122,093600,215300,13480,13480,13480,13480,0
20231122,093500,215300,13480,13480,13480,13480,0
20231122,093400,215300,13480,13480,13480,13480,0
20231122,093300,215300,13480,13480,13480,13480,0
20231122,093200,215300,13480,13480,13480,13480,0
20231122,093100,215300,13480,13480,13480,13480,0
20231122,093000,215300,13480,13480,13480,13480,0
20231122,092900,215300,13480,13480,13480,13480,0
20231122,092800,215300,13480,13480,13480,13480,0
20231122,092700,215300,13480,13480,13480,13480,0
20231122,092600,215300,13480,13480,13480,13480,0
20231122,092500,215300,13480,13480,13480,13480,0
20231122,092400,215300,13480,13480,13480,13480,0
20231122,092300,215300,13480,13480,13480,13480,0
20231122,092200,215300,13480,13480,13480,13480,0
20231122,092100,215300,13480,13480,13480,13480,1
20231122,092000,201820,13500,13500,13500,13500,0
20231122,091900,201820,13500,13500,13500,13500,2
20231122,091800,174820,13490,13490,13490,13490,0
20231122,091700,174820,13490,13490,13490,13490,4
20231122,091600,120860,13490,13460,13490,13460,3
20231122,091500,80450,13420,13420,13420,13420,1
20231122,091400,67030,13390,13390,13390,13390,0
20231122,091300,67030,13390,13390,13390,13390,0
20231122,091200,67030,13390,13390,13390,13390,0
20231122,091100,67030,13390,13390,13390,13390,0
20231122,091000,67030,13390,13390,13390,13390,2
20231122,090900,40250,13390,13390,13390,13390,0
20231122,090800,40250,13390,13390,13390,13390,1
20231122,090700,26860,13360,13360,13360,13360,0
20231122,090600,26860,13360,13360,13360,13360,1
20231122,090500,13500,13500,13500,13500,13500,0
20231122,090400,13500,13500,13500,13500,13500,0
20231122,090300,13500,13500,13500,13500,13500,0
20231122,090200,13500,13500,13500,13500,13500,0
20231122,090100,13500,13500,13500,13500,13500,0
20231122,090000,13500,13500,13500,13500,13500,1