KissMeData/217880/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,202100,19869860,3460,3455,3460,3455,500
20231122,202000,19869860,3460,3460,3460,3460,0
20231122,201900,19869860,3460,3460,3460,3460,0
20231122,201800,19869860,3460,3460,3460,3460,0
20231122,201700,19869860,3460,3460,3460,3460,0
20231122,201600,19869860,3460,3460,3460,3460,0
20231122,201500,19869860,3460,3460,3460,3460,0
20231122,201400,19869860,3460,3460,3460,3460,0
20231122,201300,19869860,3460,3460,3460,3460,0
20231122,201200,19869860,3460,3460,3460,3460,0
20231122,201100,19869860,3460,3460,3460,3460,0
20231122,201000,19869860,3460,3460,3460,3460,0
20231122,200900,19869860,3460,3460,3460,3460,0
20231122,200800,19869860,3460,3460,3460,3460,0
20231122,200700,19869860,3460,3460,3460,3460,0
20231122,200600,19869860,3460,3460,3460,3460,0
20231122,200500,19869860,3460,3460,3460,3460,0
20231122,200400,19869860,3460,3460,3460,3460,0
20231122,200300,19869860,3460,3460,3460,3460,0
20231122,200200,19869860,3460,3460,3460,3460,0
20231122,200100,19869860,3460,3460,3460,3460,0
20231122,200000,19869860,3460,3460,3460,3460,0
20231122,195900,19869860,3460,3460,3460,3460,0
20231122,195800,19869860,3460,3460,3460,3460,0
20231122,195700,19869860,3460,3460,3460,3460,0
20231122,195600,19869860,3460,3460,3460,3460,0
20231122,195500,19869860,3460,3460,3460,3460,0
20231122,195400,19869860,3460,3460,3460,3460,0
20231122,195300,19869860,3460,3460,3460,3460,0
20231122,195200,19869860,3460,3460,3460,3460,0
20231122,195100,19869860,3460,3455,3460,3455,500
20231122,195000,19869860,3460,3460,3460,3460,0
20231122,194900,19869860,3460,3460,3460,3460,0
20231122,194800,19869860,3460,3460,3460,3460,0
20231122,194700,19869860,3460,3460,3460,3460,0
20231122,194600,19869860,3460,3460,3460,3460,0
20231122,194500,19869860,3460,3460,3460,3460,0
20231122,194400,19869860,3460,3460,3460,3460,0
20231122,194300,19869860,3460,3460,3460,3460,0
20231122,194200,19869860,3460,3460,3460,3460,0
20231122,194100,19869860,3460,3460,3460,3460,0
20231122,194000,19869860,3460,3460,3460,3460,0
20231122,193900,19869860,3460,3460,3460,3460,0
20231122,193800,19869860,3460,3460,3460,3460,0
20231122,193700,19869860,3460,3460,3460,3460,0
20231122,193600,19869860,3460,3460,3460,3460,0
20231122,193500,19869860,3460,3460,3460,3460,0
20231122,193400,19869860,3460,3460,3460,3460,0
20231122,193300,19869860,3460,3460,3460,3460,0
20231122,193200,19869860,3460,3460,3460,3460,0
20231122,193100,19869860,3460,3460,3460,3460,0
20231122,193000,19869860,3460,3460,3460,3460,0
20231122,192900,19869860,3460,3460,3460,3460,0
20231122,192800,19869860,3460,3460,3460,3460,0
20231122,192700,19869860,3460,3460,3460,3460,0
20231122,192600,19869860,3460,3460,3460,3460,0
20231122,192500,19869860,3460,3460,3460,3460,0
20231122,192400,19869860,3460,3460,3460,3460,0
20231122,192300,19869860,3460,3460,3460,3460,0
20231122,192200,19869860,3460,3460,3460,3460,0
20231122,192100,19869860,3460,3455,3460,3455,500
20231122,192000,19869860,3460,3460,3460,3460,0
20231122,191900,19869860,3460,3460,3460,3460,0
20231122,191800,19869860,3460,3460,3460,3460,0
20231122,191700,19869860,3460,3460,3460,3460,0
20231122,191600,19869860,3460,3460,3460,3460,0
20231122,191500,19869860,3460,3460,3460,3460,0
20231122,191400,19869860,3460,3460,3460,3460,0
20231122,191300,19869860,3460,3460,3460,3460,0
20231122,191200,19869860,3460,3460,3460,3460,0
20231122,191100,19869860,3460,3460,3460,3460,0
20231122,191000,19869860,3460,3460,3460,3460,0
20231122,190900,19869860,3460,3460,3460,3460,0
20231122,190800,19869860,3460,3460,3460,3460,0
20231122,190700,19869860,3460,3460,3460,3460,0
20231122,190600,19869860,3460,3460,3460,3460,0
20231122,190500,19869860,3460,3460,3460,3460,0
20231122,190400,19869860,3460,3460,3460,3460,0
20231122,190300,19869860,3460,3460,3460,3460,0
20231122,190200,19869860,3460,3460,3460,3460,0
20231122,190100,19869860,3460,3460,3460,3460,0
20231122,190000,19869860,3460,3460,3460,3460,0
20231122,185900,19869860,3460,3460,3460,3460,0
20231122,185800,19869860,3460,3460,3460,3460,0
20231122,185700,19869860,3460,3460,3460,3460,0
20231122,185600,19869860,3460,3460,3460,3460,0
20231122,185500,19869860,3460,3460,3460,3460,0
20231122,185400,19869860,3460,3460,3460,3460,0
20231122,185300,19869860,3460,3460,3460,3460,0
20231122,185200,19869860,3460,3460,3460,3460,0
20231122,185100,19869860,3460,3455,3460,3455,500
20231122,185000,19869860,3460,3460,3460,3460,0
20231122,184900,19869860,3460,3460,3460,3460,0
20231122,184800,19869860,3460,3460,3460,3460,0
20231122,184700,19869860,3460,3460,3460,3460,0
20231122,184600,19869860,3460,3460,3460,3460,0
20231122,184500,19869860,3460,3460,3460,3460,0
20231122,184400,19869860,3460,3460,3460,3460,0
20231122,184300,19869860,3460,3460,3460,3460,0
20231122,184200,19869860,3460,3460,3460,3460,0
20231122,184100,19869860,3460,3460,3460,3460,0
20231122,184000,19869860,3460,3460,3460,3460,0
20231122,183900,19869860,3460,3460,3460,3460,0
20231122,183800,19869860,3460,3460,3460,3460,0
20231122,183700,19869860,3460,3460,3460,3460,0
20231122,183600,19869860,3460,3460,3460,3460,0
20231122,183500,19869860,3460,3460,3460,3460,0
20231122,183400,19869860,3460,3460,3460,3460,0
20231122,183300,19869860,3460,3460,3460,3460,0
20231122,183200,19869860,3460,3460,3460,3460,0
20231122,183100,19869860,3460,3460,3460,3460,0
20231122,183000,19869860,3460,3460,3460,3460,0
20231122,182900,19869860,3460,3460,3460,3460,0
20231122,182800,19869860,3460,3460,3460,3460,0
20231122,182700,19869860,3460,3460,3460,3460,0
20231122,182600,19869860,3460,3460,3460,3460,0
20231122,182500,19869860,3460,3460,3460,3460,0
20231122,182400,19869860,3460,3460,3460,3460,0
20231122,182300,19869860,3460,3460,3460,3460,0
20231122,182200,19869860,3460,3460,3460,3460,0
20231122,182100,19869860,3460,3455,3460,3455,500
20231122,182000,19869860,3460,3460,3460,3460,0
20231122,181900,19869860,3460,3460,3460,3460,0
20231122,181800,19869860,3460,3460,3460,3460,0
20231122,181700,19869860,3460,3460,3460,3460,0
20231122,181600,19869860,3460,3460,3460,3460,0
20231122,181500,19869860,3460,3460,3460,3460,0
20231122,181400,19869860,3460,3460,3460,3460,0
20231122,181300,19869860,3460,3460,3460,3460,0
20231122,181200,19869860,3460,3460,3460,3460,0
20231122,181100,19869860,3460,3460,3460,3460,0
20231122,181000,19869860,3460,3460,3460,3460,0
20231122,180900,19869860,3460,3460,3460,3460,0
20231122,180800,19869860,3460,3460,3460,3460,0
20231122,180700,19869860,3460,3460,3460,3460,0
20231122,180600,19869860,3460,3460,3460,3460,0
20231122,180500,19869860,3460,3460,3460,3460,0
20231122,180400,19869860,3460,3460,3460,3460,0
20231122,180300,19869860,3460,3460,3460,3460,0
20231122,180200,19869860,3460,3460,3460,3460,0
20231122,180100,19869860,3460,3460,3460,3460,0
20231122,180000,19869860,3460,3460,3460,3460,0
20231122,175900,19869860,3460,3460,3460,3460,0
20231122,175800,19869860,3460,3460,3460,3460,0
20231122,175700,19869860,3460,3460,3460,3460,0
20231122,175600,19869860,3460,3460,3460,3460,0
20231122,175500,19869860,3460,3460,3460,3460,0
20231122,175400,19869860,3460,3460,3460,3460,0
20231122,175300,19869860,3460,3460,3460,3460,0
20231122,175200,19869860,3460,3460,3460,3460,0
20231122,175100,19869860,3460,3455,3460,3455,500
20231122,175000,19869860,3460,3460,3460,3460,0
20231122,174900,19869860,3460,3460,3460,3460,0
20231122,174800,19869860,3460,3460,3460,3460,0
20231122,174700,19869860,3460,3460,3460,3460,0
20231122,174600,19869860,3460,3460,3460,3460,0
20231122,174500,19869860,3460,3460,3460,3460,0
20231122,174400,19869860,3460,3460,3460,3460,0
20231122,174300,19869860,3460,3460,3460,3460,0
20231122,174200,19869860,3460,3460,3460,3460,0
20231122,174100,19869860,3460,3460,3460,3460,0
20231122,174000,19869860,3460,3460,3460,3460,0
20231122,173900,19869860,3460,3460,3460,3460,0
20231122,173800,19869860,3460,3460,3460,3460,0
20231122,173700,19869860,3460,3460,3460,3460,0
20231122,173600,19869860,3460,3460,3460,3460,0
20231122,173500,19869860,3460,3460,3460,3460,0
20231122,173400,19869860,3460,3460,3460,3460,0
20231122,173300,19869860,3460,3460,3460,3460,0
20231122,173200,19869860,3460,3460,3460,3460,0
20231122,173100,19869860,3460,3460,3460,3460,0
20231122,173000,19869860,3460,3460,3460,3460,0
20231122,172900,19869860,3460,3460,3460,3460,0
20231122,172800,19869860,3460,3460,3460,3460,0
20231122,172700,19869860,3460,3460,3460,3460,0
20231122,172600,19869860,3460,3460,3460,3460,0
20231122,172500,19869860,3460,3460,3460,3460,0
20231122,172400,19869860,3460,3460,3460,3460,0
20231122,172300,19869860,3460,3460,3460,3460,0
20231122,172200,19869860,3460,3460,3460,3460,0
20231122,172100,19869860,3460,3455,3460,3455,500
20231122,172000,19869860,3460,3460,3460,3460,0
20231122,171900,19869860,3460,3460,3460,3460,0
20231122,171800,19869860,3460,3460,3460,3460,0
20231122,171700,19869860,3460,3460,3460,3460,0
20231122,171600,19869860,3460,3460,3460,3460,0
20231122,171500,19869860,3460,3460,3460,3460,0
20231122,171400,19869860,3460,3460,3460,3460,0
20231122,171300,19869860,3460,3460,3460,3460,0
20231122,171200,19869860,3460,3460,3460,3460,0
20231122,171100,19869860,3460,3460,3460,3460,0
20231122,171000,19869860,3460,3460,3460,3460,0
20231122,170900,19869860,3460,3460,3460,3460,0
20231122,170800,19869860,3460,3460,3460,3460,0
20231122,170700,19869860,3460,3460,3460,3460,0
20231122,170600,19869860,3460,3460,3460,3460,0
20231122,170500,19869860,3460,3460,3460,3460,0
20231122,170400,19869860,3460,3460,3460,3460,0
20231122,170300,19869860,3460,3460,3460,3460,0
20231122,170200,19869860,3460,3460,3460,3460,0
20231122,170100,19869860,3460,3460,3460,3460,0
20231122,170000,19869860,3460,3460,3460,3460,0
20231122,165900,19869860,3460,3460,3460,3460,0
20231122,165800,19869860,3460,3460,3460,3460,0
20231122,165700,19869860,3460,3460,3460,3460,0
20231122,165600,19869860,3460,3460,3460,3460,0
20231122,165500,19869860,3460,3460,3460,3460,0
20231122,165400,19869860,3460,3460,3460,3460,0
20231122,165300,19869860,3460,3460,3460,3460,0
20231122,165200,19869860,3460,3460,3460,3460,0
20231122,165100,19869860,3460,3455,3460,3455,500
20231122,165000,19869860,3460,3460,3460,3460,0
20231122,164900,19869860,3460,3460,3460,3460,0
20231122,164800,19869860,3460,3460,3460,3460,0
20231122,164700,19869860,3460,3460,3460,3460,0
20231122,164600,19869860,3460,3460,3460,3460,0
20231122,164500,19869860,3460,3460,3460,3460,0
20231122,164400,19869860,3460,3460,3460,3460,0
20231122,164300,19869860,3460,3460,3460,3460,0
20231122,164200,19869860,3460,3460,3460,3460,0
20231122,164100,19869860,3460,3460,3460,3460,0
20231122,164000,19869860,3460,3460,3460,3460,0
20231122,163900,19869860,3460,3460,3460,3460,0
20231122,163800,19869860,3460,3460,3460,3460,0
20231122,163700,19869860,3460,3460,3460,3460,0
20231122,163600,19869860,3460,3460,3460,3460,0
20231122,163500,19869860,3460,3460,3460,3460,0
20231122,163400,19869860,3460,3460,3460,3460,0
20231122,163300,19869860,3460,3460,3460,3460,0
20231122,163200,19869860,3460,3460,3460,3460,0
20231122,163100,19869860,3460,3460,3460,3460,0
20231122,163000,19869860,3460,3460,3460,3460,0
20231122,162900,19869860,3460,3460,3460,3460,0
20231122,162800,19869860,3460,3460,3460,3460,0
20231122,162700,19869860,3460,3460,3460,3460,0
20231122,162600,19869860,3460,3460,3460,3460,0
20231122,162500,19869860,3460,3460,3460,3460,0
20231122,162400,19869860,3460,3460,3460,3460,0
20231122,162300,19869860,3460,3460,3460,3460,0
20231122,162200,19869860,3460,3460,3460,3460,0
20231122,162100,19869860,3460,3455,3460,3455,500
20231122,162000,19869860,3460,3460,3460,3460,0
20231122,161900,19869860,3460,3460,3460,3460,0
20231122,161800,19869860,3460,3460,3460,3460,0
20231122,161700,19869860,3460,3460,3460,3460,0
20231122,161600,19869860,3460,3460,3460,3460,0
20231122,161500,19869860,3460,3460,3460,3460,0
20231122,161400,19869860,3460,3460,3460,3460,0
20231122,161300,19869860,3460,3460,3460,3460,0
20231122,161200,19869860,3460,3460,3460,3460,0
20231122,161100,19869860,3460,3460,3460,3460,0
20231122,161000,19869860,3460,3460,3460,3460,0
20231122,160900,19869860,3460,3460,3460,3460,0
20231122,160800,19869860,3460,3460,3460,3460,0
20231122,160700,19869860,3460,3460,3460,3460,0
20231122,160600,19869860,3460,3460,3460,3460,0
20231122,160500,19869860,3460,3460,3460,3460,0
20231122,160400,19869860,3460,3460,3460,3460,0
20231122,160300,19869860,3460,3460,3460,3460,0
20231122,160200,19869860,3460,3460,3460,3460,0
20231122,160100,19869860,3460,3460,3460,3460,0
20231122,160000,19869860,3460,3460,3460,3460,0
20231122,155900,19869860,3460,3460,3460,3460,0
20231122,155800,19869860,3460,3460,3460,3460,0
20231122,155700,19869860,3460,3460,3460,3460,0
20231122,155600,19869860,3460,3460,3460,3460,0
20231122,155500,19869860,3460,3460,3460,3460,0
20231122,155400,19869860,3460,3460,3460,3460,0
20231122,155300,19869860,3460,3460,3460,3460,0
20231122,155200,19869860,3460,3460,3460,3460,0
20231122,155100,19869860,3460,3455,3460,3455,500
20231122,155000,19869860,3460,3460,3460,3460,0
20231122,154900,19869860,3460,3460,3460,3460,0
20231122,154800,19869860,3460,3460,3460,3460,0
20231122,154700,19869860,3460,3460,3460,3460,0
20231122,154600,19869860,3460,3460,3460,3460,0
20231122,154500,19869860,3460,3460,3460,3460,0
20231122,154400,19869860,3460,3460,3460,3460,0
20231122,154300,19869860,3460,3460,3460,3460,0
20231122,154200,19869860,3460,3460,3460,3460,0
20231122,154100,19869860,3460,3460,3460,3460,0
20231122,154000,19869860,3460,3460,3460,3460,0
20231122,153900,19869860,3460,3460,3460,3460,0
20231122,153800,19869860,3460,3460,3460,3460,0
20231122,153700,19869860,3460,3460,3460,3460,0
20231122,153600,19869860,3460,3460,3460,3460,0
20231122,153500,19869860,3460,3460,3460,3460,0
20231122,153400,19869860,3460,3460,3460,3460,0
20231122,153300,19869860,3460,3460,3460,3460,0
20231122,153200,19869860,3460,3460,3460,3460,0
20231122,153100,19869860,3460,3460,3460,3460,0
20231122,153000,19869860,3460,3460,3460,3460,0
20231122,152900,19869860,3460,3460,3460,3460,0
20231122,152800,19869860,3460,3460,3460,3460,0
20231122,152700,19869860,3460,3460,3460,3460,0
20231122,152600,19869860,3460,3460,3460,3460,0
20231122,152500,19869860,3460,3460,3460,3460,0
20231122,152400,19869860,3460,3460,3460,3460,0
20231122,152300,19869860,3460,3460,3460,3460,0
20231122,152200,19869860,3460,3460,3460,3460,0
20231122,152100,19869860,3460,3460,3460,3460,0
20231122,152000,19869860,3460,3460,3460,3460,0
20231122,151900,19869860,3460,3460,3460,3460,0
20231122,151800,19869860,3460,3460,3460,3460,0
20231122,151700,19869860,3460,3460,3460,3460,0
20231122,151600,19869860,3460,3460,3460,3460,0
20231122,151500,19869860,3460,3460,3460,3460,0
20231122,151400,19869860,3460,3455,3460,3455,500
20231122,151300,18140630,3460,3460,3460,3460,0
20231122,151200,18140630,3460,3460,3460,3460,0
20231122,151100,18140630,3460,3460,3460,3460,0
20231122,151000,18140630,3460,3460,3460,3460,0
20231122,150900,18140630,3460,3460,3460,3460,0
20231122,150800,18140630,3460,3460,3460,3460,0
20231122,150700,18140630,3460,3460,3460,3460,0
20231122,150600,18140630,3460,3460,3460,3460,0
20231122,150500,18140630,3460,3460,3460,3460,0
20231122,150400,18140630,3460,3460,3460,3460,0
20231122,150300,18140630,3460,3460,3460,3460,0
20231122,150200,18140630,3460,3460,3460,3460,0
20231122,150100,18140630,3460,3460,3460,3460,0
20231122,150000,18140630,3460,3460,3460,3460,0
20231122,145900,18140630,3460,3460,3460,3460,0
20231122,145800,18140630,3460,3460,3460,3460,0
20231122,145700,18140630,3460,3460,3460,3460,0
20231122,145600,18140630,3460,3460,3460,3460,0
20231122,145500,18140630,3460,3460,3460,3460,0
20231122,145400,18140630,3460,3460,3460,3460,0
20231122,145300,18140630,3460,3460,3460,3460,0
20231122,145200,18140630,3460,3460,3460,3460,0
20231122,145100,18140630,3460,3460,3460,3460,0
20231122,145000,18140630,3460,3460,3460,3460,0
20231122,144900,18140630,3460,3460,3460,3460,0
20231122,144800,18140630,3460,3460,3460,3460,0
20231122,144700,18140630,3460,3460,3460,3460,0
20231122,144600,18140630,3460,3460,3460,3460,0
20231122,144500,18140630,3460,3460,3460,3460,0
20231122,144400,18140630,3460,3460,3460,3460,0
20231122,144300,18140630,3460,3460,3460,3460,0
20231122,144200,18140630,3460,3460,3460,3460,0
20231122,144100,18140630,3460,3460,3460,3460,0
20231122,144000,18140630,3460,3460,3460,3460,0
20231122,143900,18140630,3460,3460,3460,3460,0
20231122,143800,18140630,3460,3460,3460,3460,0
20231122,143700,18140630,3460,3460,3460,3460,0
20231122,143600,18140630,3460,3460,3460,3460,0
20231122,143500,18140630,3460,3460,3460,3460,0
20231122,143400,18140630,3460,3460,3460,3460,0
20231122,143300,18140630,3460,3460,3460,3460,0
20231122,143200,18140630,3460,3460,3460,3460,0
20231122,143100,18140630,3460,3460,3460,3460,0
20231122,143000,18140630,3460,3460,3460,3460,0
20231122,142900,18140630,3460,3460,3460,3460,0
20231122,142800,18140630,3460,3460,3460,3460,0
20231122,142700,18140630,3460,3460,3460,3460,0
20231122,142600,18140630,3460,3460,3460,3460,0
20231122,142500,18140630,3460,3460,3460,3460,0
20231122,142400,18140630,3460,3460,3460,3460,0
20231122,142300,18140630,3460,3460,3460,3460,0
20231122,142200,18140630,3460,3460,3460,3460,0
20231122,142100,18140630,3460,3460,3460,3460,0
20231122,142000,18140630,3460,3460,3460,3460,0
20231122,141900,18140630,3460,3460,3460,3460,0
20231122,141800,18140630,3460,3460,3460,3460,0
20231122,141700,18140630,3460,3460,3460,3460,0
20231122,141600,18140630,3460,3460,3460,3460,0
20231122,141500,18140630,3460,3460,3460,3460,0
20231122,141400,18140630,3460,3460,3460,3460,0
20231122,141300,18140630,3460,3460,3460,3460,0
20231122,141200,18140630,3460,3460,3460,3460,0
20231122,141100,18140630,3460,3460,3460,3460,0
20231122,141000,18140630,3460,3460,3460,3460,0
20231122,140900,18140630,3460,3460,3460,3460,0
20231122,140800,18140630,3460,3460,3460,3460,0
20231122,140700,18140630,3460,3460,3460,3460,0
20231122,140600,18140630,3460,3460,3460,3460,0
20231122,140500,18140630,3460,3460,3460,3460,0
20231122,140400,18140630,3460,3460,3460,3460,1
20231122,140300,18137170,3460,3460,3460,3460,0
20231122,140200,18137170,3460,3460,3460,3460,0
20231122,140100,18137170,3460,3460,3460,3460,0
20231122,140000,18137170,3460,3460,3460,3460,0
20231122,135900,18137170,3460,3460,3460,3460,0
20231122,135800,18137170,3460,3460,3460,3460,0
20231122,135700,18137170,3460,3460,3460,3460,0
20231122,135600,18137170,3460,3460,3460,3460,0
20231122,135500,18137170,3460,3460,3460,3460,0
20231122,135400,18137170,3460,3460,3460,3460,30
20231122,135300,18033370,3465,3465,3465,3465,0
20231122,135200,18033370,3465,3465,3465,3465,0
20231122,135100,18033370,3465,3465,3465,3465,0
20231122,135000,18033370,3465,3465,3465,3465,0
20231122,134900,18033370,3465,3465,3465,3465,0
20231122,134800,18033370,3465,3465,3465,3465,0
20231122,134700,18033370,3465,3465,3465,3465,0
20231122,134600,18033370,3465,3465,3465,3465,0
20231122,134500,18033370,3465,3465,3465,3465,0
20231122,134400,18033370,3465,3465,3465,3465,0
20231122,134300,18033370,3465,3465,3465,3465,0
20231122,134200,18033370,3465,3465,3465,3465,0
20231122,134100,18033370,3465,3465,3465,3465,0
20231122,134000,18033370,3465,3465,3465,3465,0
20231122,133900,18033370,3465,3465,3465,3465,0
20231122,133800,18033370,3465,3465,3465,3465,0
20231122,133700,18033370,3465,3465,3465,3465,0
20231122,133600,18033370,3465,3375,3465,3375,286
20231122,133500,17056260,3300,3300,3300,3300,0
20231122,133400,17056260,3300,3300,3300,3300,0
20231122,133300,17056260,3300,3300,3300,3300,0
20231122,133200,17056260,3300,3300,3300,3300,0
20231122,133100,17056260,3300,3300,3300,3300,0
20231122,133000,17056260,3300,3300,3300,3300,0
20231122,132900,17056260,3300,3300,3300,3300,90
20231122,132800,16759260,3300,3300,3300,3300,0
20231122,132700,16759260,3300,3295,3300,3295,200
20231122,132600,16099760,3300,3300,3300,3300,0
20231122,132500,16099760,3300,3300,3300,3300,0
20231122,132400,16099760,3300,3300,3300,3300,0
20231122,132300,16099760,3300,3300,3300,3300,9
20231122,132200,16070060,3205,3205,3205,3205,0
20231122,132100,16070060,3205,3205,3205,3205,0
20231122,132000,16070060,3205,3205,3205,3205,0
20231122,131900,16070060,3205,3205,3205,3205,0
20231122,131800,16070060,3205,3205,3205,3205,0
20231122,131700,16070060,3205,3210,3210,3205,1711
20231122,131600,10582300,3215,3215,3215,3215,0
20231122,131500,10582300,3215,3215,3215,3215,0
20231122,131400,10582300,3215,3215,3215,3215,0
20231122,131300,10582300,3215,3215,3215,3215,0
20231122,131200,10582300,3215,3215,3215,3215,0
20231122,131100,10582300,3215,3340,3340,3215,149
20231122,131000,10102440,3395,3395,3395,3395,0
20231122,130900,10102440,3395,3395,3395,3395,0
20231122,130800,10102440,3395,3395,3395,3395,0
20231122,130700,10102440,3395,3395,3395,3395,0
20231122,130600,10102440,3395,3395,3395,3395,0
20231122,130500,10102440,3395,3395,3395,3395,0
20231122,130400,10102440,3395,3395,3395,3395,0
20231122,130300,10102440,3395,3395,3395,3395,0
20231122,130200,10102440,3395,3395,3395,3395,0
20231122,130100,10102440,3395,3395,3395,3395,0
20231122,130000,10102440,3395,3395,3395,3395,1
20231122,125900,10099045,3340,3340,3340,3340,0
20231122,125800,10099045,3340,3340,3340,3340,0
20231122,125700,10099045,3340,3340,3340,3340,0
20231122,125600,10099045,3340,3340,3340,3340,0
20231122,125500,10099045,3340,3340,3340,3340,0
20231122,125400,10099045,3340,3340,3340,3340,0
20231122,125300,10099045,3340,3340,3340,3340,0
20231122,125200,10099045,3340,3340,3340,3340,0
20231122,125100,10099045,3340,3340,3340,3340,0
20231122,125000,10099045,3340,3340,3340,3340,0
20231122,124900,10099045,3340,3340,3340,3340,0
20231122,124800,10099045,3340,3340,3340,3340,0
20231122,124700,10099045,3340,3370,3370,3340,4
20231122,124600,10085655,3380,3380,3380,3380,0
20231122,124500,10085655,3380,3380,3380,3380,0
20231122,124400,10085655,3380,3380,3380,3380,0
20231122,124300,10085655,3380,3380,3380,3380,0
20231122,124200,10085655,3380,3380,3380,3380,0
20231122,124100,10085655,3380,3380,3380,3380,0
20231122,124000,10085655,3380,3380,3380,3380,0
20231122,123900,10085655,3380,3380,3380,3380,0
20231122,123800,10085655,3380,3380,3380,3380,0
20231122,123700,10085655,3380,3380,3380,3380,0
20231122,123600,10085655,3380,3380,3380,3380,0
20231122,123500,10085655,3380,3380,3380,3380,0
20231122,123400,10085655,3380,3380,3380,3380,1
20231122,123300,10082275,3210,3210,3210,3210,0
20231122,123200,10082275,3210,3210,3210,3210,0
20231122,123100,10082275,3210,3210,3210,3210,0
20231122,123000,10082275,3210,3210,3210,3210,0
20231122,122900,10082275,3210,3210,3210,3210,0
20231122,122800,10082275,3210,3210,3210,3210,0
20231122,122700,10082275,3210,3210,3210,3210,0
20231122,122600,10082275,3210,3210,3210,3210,1
20231122,122500,10079065,3395,3395,3395,3395,0
20231122,122400,10079065,3395,3395,3395,3395,1
20231122,122300,10075670,3395,3395,3395,3395,0
20231122,122200,10075670,3395,3395,3395,3395,0
20231122,122100,10075670,3395,3395,3395,3395,0
20231122,122000,10075670,3395,3395,3395,3395,0
20231122,121900,10075670,3395,3395,3395,3395,0
20231122,121800,10075670,3395,3395,3395,3395,0
20231122,121700,10075670,3395,3395,3395,3395,0
20231122,121600,10075670,3395,3395,3395,3395,0
20231122,121500,10075670,3395,3395,3395,3395,1
20231122,121400,10072275,3300,3300,3300,3300,0
20231122,121300,10072275,3300,3300,3300,3300,0
20231122,121200,10072275,3300,3300,3300,3300,0
20231122,121100,10072275,3300,3300,3300,3300,0
20231122,121000,10072275,3300,3300,3300,3300,0
20231122,120900,10072275,3300,3300,3300,3300,0
20231122,120800,10072275,3300,3300,3300,3300,0
20231122,120700,10072275,3300,3300,3300,3300,0
20231122,120600,10072275,3300,3300,3300,3300,0
20231122,120500,10072275,3300,3300,3300,3300,0
20231122,120400,10072275,3300,3300,3300,3300,0
20231122,120300,10072275,3300,3300,3300,3300,0
20231122,120200,10072275,3300,3300,3300,3300,0
20231122,120100,10072275,3300,3300,3300,3300,0
20231122,120000,10072275,3300,3300,3300,3300,0
20231122,115900,10072275,3300,3300,3300,3300,0
20231122,115800,10072275,3300,3300,3300,3300,0
20231122,115700,10072275,3300,3300,3300,3300,20
20231122,115600,10006275,3300,3300,3300,3300,50
20231122,115500,9841275,3300,3300,3300,3300,0
20231122,115400,9841275,3300,3300,3300,3300,0
20231122,115300,9841275,3300,3300,3300,3300,0
20231122,115200,9841275,3300,3300,3300,3300,0
20231122,115100,9841275,3300,3300,3300,3300,0
20231122,115000,9841275,3300,3300,3300,3300,0
20231122,114900,9841275,3300,3300,3300,3300,0
20231122,114800,9841275,3300,3300,3300,3300,10
20231122,114700,9808275,3395,3395,3395,3395,0
20231122,114600,9808275,3395,3395,3395,3395,0
20231122,114500,9808275,3395,3395,3395,3395,0
20231122,114400,9808275,3395,3395,3395,3395,0
20231122,114300,9808275,3395,3395,3395,3395,0
20231122,114200,9808275,3395,3395,3395,3395,0
20231122,114100,9808275,3395,3395,3395,3395,0
20231122,114000,9808275,3395,3395,3395,3395,0
20231122,113900,9808275,3395,3395,3395,3395,0
20231122,113800,9808275,3395,3395,3395,3395,0
20231122,113700,9808275,3395,3395,3395,3395,0
20231122,113600,9808275,3395,3395,3395,3395,0
20231122,113500,9808275,3395,3395,3395,3395,0
20231122,113400,9808275,3395,3395,3395,3395,0
20231122,113300,9808275,3395,3395,3395,3395,0
20231122,113200,9808275,3395,3395,3395,3395,0
20231122,113100,9808275,3395,3395,3395,3395,101
20231122,113000,9465380,3395,3395,3395,3395,0
20231122,112900,9465380,3395,3395,3395,3395,99
20231122,112800,9129275,3475,3475,3475,3475,0
20231122,112700,9129275,3475,3475,3475,3475,0
20231122,112600,9129275,3475,3475,3475,3475,0
20231122,112500,9129275,3475,3475,3475,3475,0
20231122,112400,9129275,3475,3475,3475,3475,0
20231122,112300,9129275,3475,3475,3475,3475,0
20231122,112200,9129275,3475,3475,3475,3475,0
20231122,112100,9129275,3475,3475,3475,3475,0
20231122,112000,9129275,3475,3475,3475,3475,0
20231122,111900,9129275,3475,3475,3475,3475,0
20231122,111800,9129275,3475,3475,3475,3475,0
20231122,111700,9129275,3475,3475,3475,3475,0
20231122,111600,9129275,3475,3475,3475,3475,0
20231122,111500,9129275,3475,3475,3475,3475,0
20231122,111400,9129275,3475,3475,3475,3475,0
20231122,111300,9129275,3475,3475,3475,3475,0
20231122,111200,9129275,3475,3475,3475,3475,0
20231122,111100,9129275,3475,3475,3475,3475,0
20231122,111000,9129275,3475,3475,3475,3475,0
20231122,110900,9129275,3475,3475,3475,3475,0
20231122,110800,9129275,3475,3475,3475,3475,0
20231122,110700,9129275,3475,3475,3475,3475,0
20231122,110600,9129275,3475,3475,3475,3475,0
20231122,110500,9129275,3475,3475,3475,3475,0
20231122,110400,9129275,3475,3475,3475,3475,0
20231122,110300,9129275,3475,3475,3475,3475,0
20231122,110200,9129275,3475,3475,3475,3475,0
20231122,110100,9129275,3475,3475,3475,3475,0
20231122,110000,9129275,3475,3475,3475,3475,0
20231122,105900,9129275,3475,3475,3475,3475,0
20231122,105800,9129275,3475,3475,3475,3475,0
20231122,105700,9129275,3475,3475,3475,3475,0
20231122,105600,9129275,3475,3475,3475,3475,0
20231122,105500,9129275,3475,3475,3475,3475,1
20231122,105400,9125800,3200,3200,3200,3200,1107
20231122,105300,5583400,3200,3200,3200,3200,461
20231122,105200,4108200,3200,3200,3200,3200,0
20231122,105100,4108200,3200,3200,3200,3200,0
20231122,105000,4108200,3200,3200,3200,3200,100
20231122,104900,3788200,3200,3200,3200,3200,0
20231122,104800,3788200,3200,3200,3200,3200,0
20231122,104700,3788200,3200,3200,3200,3200,0
20231122,104600,3788200,3200,3200,3200,3200,0
20231122,104500,3788200,3200,3200,3200,3200,700
20231122,104400,1548200,3200,3200,3200,3200,0
20231122,104300,1548200,3200,3200,3200,3200,0
20231122,104200,1548200,3200,3200,3200,3200,0
20231122,104100,1548200,3200,3200,3200,3200,0
20231122,104000,1548200,3200,3200,3200,3200,0
20231122,103900,1548200,3200,3200,3200,3200,0
20231122,103800,1548200,3200,3200,3200,3200,0
20231122,103700,1548200,3200,3200,3200,3200,0
20231122,103600,1548200,3200,3200,3200,3200,0
20231122,103500,1548200,3200,3200,3200,3200,0
20231122,103400,1548200,3200,3200,3200,3200,0
20231122,103300,1548200,3200,3200,3200,3200,0
20231122,103200,1548200,3200,3200,3200,3200,62
20231122,103100,1349800,3190,3190,3190,3190,0
20231122,103000,1349800,3190,3190,3190,3190,47
20231122,102900,1199870,3190,3190,3190,3190,3
20231122,102800,1190300,3200,3200,3200,3200,0
20231122,102700,1190300,3200,3205,3205,3200,270
20231122,102600,325800,3485,3485,3485,3485,0
20231122,102500,325800,3485,3485,3485,3485,0
20231122,102400,325800,3485,3485,3485,3485,1
20231122,102300,322315,3450,3450,3450,3450,0
20231122,102200,322315,3450,3450,3450,3450,0
20231122,102100,322315,3450,3450,3450,3450,0
20231122,102000,322315,3450,3450,3450,3450,52
20231122,101900,142915,3300,3300,3300,3300,0
20231122,101800,142915,3300,3300,3300,3300,0
20231122,101700,142915,3300,3300,3300,3300,0
20231122,101600,142915,3300,3300,3300,3300,0
20231122,101500,142915,3300,3300,3300,3300,0
20231122,101400,142915,3300,3300,3300,3300,5
20231122,101300,126415,3300,3300,3300,3300,0
20231122,101200,126415,3300,3300,3300,3300,30
20231122,101100,27415,3305,3305,3305,3305,3
20231122,101000,17500,3500,3500,3500,3500,0
20231122,100900,17500,3500,3500,3500,3500,0
20231122,100800,17500,3500,3500,3500,3500,0
20231122,100700,17500,3500,3500,3500,3500,0
20231122,100600,17500,3500,3500,3500,3500,0
20231122,100500,17500,3500,3500,3500,3500,0
20231122,100400,17500,3500,3500,3500,3500,0
20231122,100300,17500,3500,3500,3500,3500,0
20231122,100200,17500,3500,3500,3500,3500,0
20231122,100100,17500,3500,3500,3500,3500,0
20231122,100000,17500,3500,3500,3500,3500,0
20231122,095900,17500,3500,3500,3500,3500,0
20231122,095800,17500,3500,3500,3500,3500,0
20231122,095700,17500,3500,3500,3500,3500,0
20231122,095600,17500,3500,3500,3500,3500,0
20231122,095500,17500,3500,3500,3500,3500,0
20231122,095400,17500,3500,3500,3500,3500,0
20231122,095300,17500,3500,3500,3500,3500,0
20231122,095200,17500,3500,3500,3500,3500,0
20231122,095100,17500,3500,3500,3500,3500,0
20231122,095000,17500,3500,3500,3500,3500,0
20231122,094900,17500,3500,3500,3500,3500,0
20231122,094800,17500,3500,3500,3500,3500,0
20231122,094700,17500,3500,3500,3500,3500,0
20231122,094600,17500,3500,3500,3500,3500,0
20231122,094500,17500,3500,3500,3500,3500,0
20231122,094400,17500,3500,3500,3500,3500,0
20231122,094300,17500,3500,3500,3500,3500,0
20231122,094200,17500,3500,3500,3500,3500,0
20231122,094100,17500,3500,3500,3500,3500,0
20231122,094000,17500,3500,3500,3500,3500,0
20231122,093900,17500,3500,3500,3500,3500,0
20231122,093800,17500,3500,3500,3500,3500,0
20231122,093700,17500,3500,3500,3500,3500,0
20231122,093600,17500,3500,3500,3500,3500,0
20231122,093500,17500,3500,3500,3500,3500,0
20231122,093400,17500,3500,3500,3500,3500,0
20231122,093300,17500,3500,3500,3500,3500,0
20231122,093200,17500,3500,3500,3500,3500,0
20231122,093100,17500,3500,3500,3500,3500,0
20231122,093000,17500,3500,3500,3500,3500,0
20231122,092900,17500,3500,3500,3500,3500,0
20231122,092800,17500,3500,3500,3500,3500,0
20231122,092700,17500,3500,3500,3500,3500,0
20231122,092600,17500,3500,3500,3500,3500,0
20231122,092500,17500,3500,3500,3500,3500,0
20231122,092400,17500,3500,3500,3500,3500,0
20231122,092300,17500,3500,3500,3500,3500,0
20231122,092200,17500,3500,3500,3500,3500,0
20231122,092100,17500,3500,3500,3500,3500,0
20231122,092000,17500,3500,3500,3500,3500,0
20231122,091900,17500,3500,3500,3500,3500,0
20231122,091800,17500,3500,3500,3500,3500,0
20231122,091700,17500,3500,3500,3500,3500,0
20231122,091600,17500,3500,3500,3500,3500,0
20231122,091500,17500,3500,3500,3500,3500,0
20231122,091400,17500,3500,3500,3500,3500,0
20231122,091300,17500,3500,3500,3500,3500,0
20231122,091200,17500,3500,3500,3500,3500,0
20231122,091100,17500,3500,3500,3500,3500,0
20231122,091000,17500,3500,3500,3500,3500,0
20231122,090900,17500,3500,3500,3500,3500,0
20231122,090800,17500,3500,3500,3500,3500,0
20231122,090700,17500,3500,3500,3500,3500,0
20231122,090600,17500,3500,3500,3500,3500,0
20231122,090500,17500,3500,3500,3500,3500,0
20231122,090400,17500,3500,3500,3500,3500,0
20231122,090300,17500,3500,3500,3500,3500,0
20231122,090200,17500,3500,3500,3500,3500,0
20231122,090100,17500,3500,3500,3500,3500,0
20231122,090000,17500,3500,3500,3500,3500,5