KissMeData/080470/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,194000,29378060,5260,5260,5260,5260,403
20231123,193900,29378060,5260,5260,5260,5260,0
20231123,193800,29378060,5260,5260,5260,5260,0
20231123,193700,29378060,5260,5260,5260,5260,0
20231123,193600,29378060,5260,5260,5260,5260,0
20231123,193500,29378060,5260,5260,5260,5260,0
20231123,193400,29378060,5260,5260,5260,5260,0
20231123,193300,29378060,5260,5260,5260,5260,0
20231123,193200,29378060,5260,5260,5260,5260,0
20231123,193100,29378060,5260,5260,5260,5260,0
20231123,193000,29378060,5260,5260,5260,5260,0
20231123,192900,29378060,5260,5260,5260,5260,0
20231123,192800,29378060,5260,5260,5260,5260,0
20231123,192700,29378060,5260,5260,5260,5260,0
20231123,192600,29378060,5260,5260,5260,5260,0
20231123,192500,29378060,5260,5260,5260,5260,0
20231123,192400,29378060,5260,5260,5260,5260,0
20231123,192300,29378060,5260,5260,5260,5260,0
20231123,192200,29378060,5260,5260,5260,5260,0
20231123,192100,29378060,5260,5260,5260,5260,0
20231123,192000,29378060,5260,5260,5260,5260,0
20231123,191900,29378060,5260,5260,5260,5260,0
20231123,191800,29378060,5260,5260,5260,5260,0
20231123,191700,29378060,5260,5260,5260,5260,0
20231123,191600,29378060,5260,5260,5260,5260,0
20231123,191500,29378060,5260,5260,5260,5260,0
20231123,191400,29378060,5260,5260,5260,5260,0
20231123,191300,29378060,5260,5260,5260,5260,0
20231123,191200,29378060,5260,5260,5260,5260,0
20231123,191100,29378060,5260,5260,5260,5260,0
20231123,191000,29378060,5260,5260,5260,5260,403
20231123,190900,29378060,5260,5260,5260,5260,0
20231123,190800,29378060,5260,5260,5260,5260,0
20231123,190700,29378060,5260,5260,5260,5260,0
20231123,190600,29378060,5260,5260,5260,5260,0
20231123,190500,29378060,5260,5260,5260,5260,0
20231123,190400,29378060,5260,5260,5260,5260,0
20231123,190300,29378060,5260,5260,5260,5260,0
20231123,190200,29378060,5260,5260,5260,5260,0
20231123,190100,29378060,5260,5260,5260,5260,0
20231123,190000,29378060,5260,5260,5260,5260,0
20231123,185900,29378060,5260,5260,5260,5260,0
20231123,185800,29378060,5260,5260,5260,5260,0
20231123,185700,29378060,5260,5260,5260,5260,0
20231123,185600,29378060,5260,5260,5260,5260,0
20231123,185500,29378060,5260,5260,5260,5260,0
20231123,185400,29378060,5260,5260,5260,5260,0
20231123,185300,29378060,5260,5260,5260,5260,0
20231123,185200,29378060,5260,5260,5260,5260,0
20231123,185100,29378060,5260,5260,5260,5260,0
20231123,185000,29378060,5260,5260,5260,5260,0
20231123,184900,29378060,5260,5260,5260,5260,0
20231123,184800,29378060,5260,5260,5260,5260,0
20231123,184700,29378060,5260,5260,5260,5260,0
20231123,184600,29378060,5260,5260,5260,5260,0
20231123,184500,29378060,5260,5260,5260,5260,0
20231123,184400,29378060,5260,5260,5260,5260,0
20231123,184300,29378060,5260,5260,5260,5260,0
20231123,184200,29378060,5260,5260,5260,5260,0
20231123,184100,29378060,5260,5260,5260,5260,0
20231123,184000,29378060,5260,5260,5260,5260,403
20231123,183900,29378060,5260,5260,5260,5260,0
20231123,183800,29378060,5260,5260,5260,5260,0
20231123,183700,29378060,5260,5260,5260,5260,0
20231123,183600,29378060,5260,5260,5260,5260,0
20231123,183500,29378060,5260,5260,5260,5260,0
20231123,183400,29378060,5260,5260,5260,5260,0
20231123,183300,29378060,5260,5260,5260,5260,0
20231123,183200,29378060,5260,5260,5260,5260,0
20231123,183100,29378060,5260,5260,5260,5260,0
20231123,183000,29378060,5260,5260,5260,5260,0
20231123,182900,29378060,5260,5260,5260,5260,0
20231123,182800,29378060,5260,5260,5260,5260,0
20231123,182700,29378060,5260,5260,5260,5260,0
20231123,182600,29378060,5260,5260,5260,5260,0
20231123,182500,29378060,5260,5260,5260,5260,0
20231123,182400,29378060,5260,5260,5260,5260,0
20231123,182300,29378060,5260,5260,5260,5260,0
20231123,182200,29378060,5260,5260,5260,5260,0
20231123,182100,29378060,5260,5260,5260,5260,0
20231123,182000,29378060,5260,5260,5260,5260,0
20231123,181900,29378060,5260,5260,5260,5260,0
20231123,181800,29378060,5260,5260,5260,5260,0
20231123,181700,29378060,5260,5260,5260,5260,0
20231123,181600,29378060,5260,5260,5260,5260,0
20231123,181500,29378060,5260,5260,5260,5260,0
20231123,181400,29378060,5260,5260,5260,5260,0
20231123,181300,29378060,5260,5260,5260,5260,0
20231123,181200,29378060,5260,5260,5260,5260,0
20231123,181100,29378060,5260,5260,5260,5260,0
20231123,181000,29378060,5260,5260,5260,5260,403
20231123,180900,29378060,5260,5260,5260,5260,0
20231123,180800,29378060,5260,5260,5260,5260,0
20231123,180700,29378060,5260,5260,5260,5260,0
20231123,180600,29378060,5260,5260,5260,5260,0
20231123,180500,29378060,5260,5260,5260,5260,0
20231123,180400,29378060,5260,5260,5260,5260,0
20231123,180300,29378060,5260,5260,5260,5260,0
20231123,180200,29378060,5260,5260,5260,5260,0
20231123,180100,29378060,5260,5260,5260,5260,0
20231123,180000,29378060,5260,5260,5260,5260,0
20231123,175900,29378060,5260,5260,5260,5260,0
20231123,175800,29378060,5260,5260,5260,5260,0
20231123,175700,29378060,5260,5260,5260,5260,0
20231123,175600,29378060,5260,5260,5260,5260,0
20231123,175500,29378060,5260,5260,5260,5260,0
20231123,175400,29378060,5260,5260,5260,5260,0
20231123,175300,29378060,5260,5260,5260,5260,0
20231123,175200,29378060,5260,5260,5260,5260,0
20231123,175100,29378060,5260,5260,5260,5260,0
20231123,175000,29378060,5260,5260,5260,5260,0
20231123,174900,29378060,5260,5260,5260,5260,0
20231123,174800,29378060,5260,5260,5260,5260,0
20231123,174700,29378060,5260,5260,5260,5260,0
20231123,174600,29378060,5260,5260,5260,5260,0
20231123,174500,29378060,5260,5260,5260,5260,0
20231123,174400,29378060,5260,5260,5260,5260,0
20231123,174300,29378060,5260,5260,5260,5260,0
20231123,174200,29378060,5260,5260,5260,5260,0
20231123,174100,29378060,5260,5260,5260,5260,0
20231123,174000,29378060,5260,5260,5260,5260,403
20231123,173900,29378060,5260,5260,5260,5260,0
20231123,173800,29378060,5260,5260,5260,5260,0
20231123,173700,29378060,5260,5260,5260,5260,0
20231123,173600,29378060,5260,5260,5260,5260,0
20231123,173500,29378060,5260,5260,5260,5260,0
20231123,173400,29378060,5260,5260,5260,5260,0
20231123,173300,29378060,5260,5260,5260,5260,0
20231123,173200,29378060,5260,5260,5260,5260,0
20231123,173100,29378060,5260,5260,5260,5260,0
20231123,173000,29378060,5260,5260,5260,5260,0
20231123,172900,29378060,5260,5260,5260,5260,0
20231123,172800,29378060,5260,5260,5260,5260,0
20231123,172700,29378060,5260,5260,5260,5260,0
20231123,172600,29378060,5260,5260,5260,5260,0
20231123,172500,29378060,5260,5260,5260,5260,0
20231123,172400,29378060,5260,5260,5260,5260,0
20231123,172300,29378060,5260,5260,5260,5260,0
20231123,172200,29378060,5260,5260,5260,5260,0
20231123,172100,29378060,5260,5260,5260,5260,0
20231123,172000,29378060,5260,5260,5260,5260,0
20231123,171900,29378060,5260,5260,5260,5260,0
20231123,171800,29378060,5260,5260,5260,5260,0
20231123,171700,29378060,5260,5260,5260,5260,0
20231123,171600,29378060,5260,5260,5260,5260,0
20231123,171500,29378060,5260,5260,5260,5260,0
20231123,171400,29378060,5260,5260,5260,5260,0
20231123,171300,29378060,5260,5260,5260,5260,0
20231123,171200,29378060,5260,5260,5260,5260,0
20231123,171100,29378060,5260,5260,5260,5260,0
20231123,171000,29378060,5260,5260,5260,5260,403
20231123,170900,29378060,5260,5260,5260,5260,0
20231123,170800,29378060,5260,5260,5260,5260,0
20231123,170700,29378060,5260,5260,5260,5260,0
20231123,170600,29378060,5260,5260,5260,5260,0
20231123,170500,29378060,5260,5260,5260,5260,0
20231123,170400,29378060,5260,5260,5260,5260,0
20231123,170300,29378060,5260,5260,5260,5260,0
20231123,170200,29378060,5260,5260,5260,5260,0
20231123,170100,29378060,5260,5260,5260,5260,0
20231123,170000,29378060,5260,5260,5260,5260,0
20231123,165900,29378060,5260,5260,5260,5260,0
20231123,165800,29378060,5260,5260,5260,5260,0
20231123,165700,29378060,5260,5260,5260,5260,0
20231123,165600,29378060,5260,5260,5260,5260,0
20231123,165500,29378060,5260,5260,5260,5260,0
20231123,165400,29378060,5260,5260,5260,5260,0
20231123,165300,29378060,5260,5260,5260,5260,0
20231123,165200,29378060,5260,5260,5260,5260,0
20231123,165100,29378060,5260,5260,5260,5260,0
20231123,165000,29378060,5260,5260,5260,5260,0
20231123,164900,29378060,5260,5260,5260,5260,0
20231123,164800,29378060,5260,5260,5260,5260,0
20231123,164700,29378060,5260,5260,5260,5260,0
20231123,164600,29378060,5260,5260,5260,5260,0
20231123,164500,29378060,5260,5260,5260,5260,0
20231123,164400,29378060,5260,5260,5260,5260,0
20231123,164300,29378060,5260,5260,5260,5260,0
20231123,164200,29378060,5260,5260,5260,5260,0
20231123,164100,29378060,5260,5260,5260,5260,0
20231123,164000,29378060,5260,5260,5260,5260,403
20231123,163900,29378060,5260,5260,5260,5260,0
20231123,163800,29378060,5260,5260,5260,5260,0
20231123,163700,29378060,5260,5260,5260,5260,0
20231123,163600,29378060,5260,5260,5260,5260,0
20231123,163500,29378060,5260,5260,5260,5260,0
20231123,163400,29378060,5260,5260,5260,5260,0
20231123,163300,29378060,5260,5260,5260,5260,0
20231123,163200,29378060,5260,5260,5260,5260,0
20231123,163100,29378060,5260,5260,5260,5260,0
20231123,163000,29378060,5260,5260,5260,5260,0
20231123,162900,29378060,5260,5260,5260,5260,0
20231123,162800,29378060,5260,5260,5260,5260,0
20231123,162700,29378060,5260,5260,5260,5260,0
20231123,162600,29378060,5260,5260,5260,5260,0
20231123,162500,29378060,5260,5260,5260,5260,0
20231123,162400,29378060,5260,5260,5260,5260,0
20231123,162300,29378060,5260,5260,5260,5260,0
20231123,162200,29378060,5260,5260,5260,5260,0
20231123,162100,29378060,5260,5260,5260,5260,0
20231123,162000,29378060,5260,5260,5260,5260,0
20231123,161900,29378060,5260,5260,5260,5260,0
20231123,161800,29378060,5260,5260,5260,5260,0
20231123,161700,29378060,5260,5260,5260,5260,0
20231123,161600,29378060,5260,5260,5260,5260,0
20231123,161500,29378060,5260,5260,5260,5260,0
20231123,161400,29378060,5260,5260,5260,5260,0
20231123,161300,29378060,5260,5260,5260,5260,0
20231123,161200,29378060,5260,5260,5260,5260,0
20231123,161100,29378060,5260,5260,5260,5260,0
20231123,161000,29378060,5260,5260,5260,5260,403
20231123,160900,29378060,5260,5260,5260,5260,0
20231123,160800,29378060,5260,5260,5260,5260,0
20231123,160700,29378060,5260,5260,5260,5260,0
20231123,160600,29378060,5260,5260,5260,5260,0
20231123,160500,29378060,5260,5260,5260,5260,0
20231123,160400,29378060,5260,5260,5260,5260,0
20231123,160300,29378060,5260,5260,5260,5260,0
20231123,160200,29378060,5260,5260,5260,5260,0
20231123,160100,29378060,5260,5260,5260,5260,0
20231123,160000,29378060,5260,5260,5260,5260,0
20231123,155900,29378060,5260,5260,5260,5260,0
20231123,155800,29378060,5260,5260,5260,5260,0
20231123,155700,29378060,5260,5260,5260,5260,0
20231123,155600,29378060,5260,5260,5260,5260,0
20231123,155500,29378060,5260,5260,5260,5260,0
20231123,155400,29378060,5260,5260,5260,5260,0
20231123,155300,29378060,5260,5260,5260,5260,0
20231123,155200,29378060,5260,5260,5260,5260,0
20231123,155100,29378060,5260,5260,5260,5260,0
20231123,155000,29378060,5260,5260,5260,5260,0
20231123,154900,29378060,5260,5260,5260,5260,0
20231123,154800,29378060,5260,5260,5260,5260,0
20231123,154700,29378060,5260,5260,5260,5260,0
20231123,154600,29378060,5260,5260,5260,5260,0
20231123,154500,29378060,5260,5260,5260,5260,0
20231123,154400,29378060,5260,5260,5260,5260,0
20231123,154300,29378060,5260,5260,5260,5260,0
20231123,154200,29378060,5260,5260,5260,5260,0
20231123,154100,29378060,5260,5260,5260,5260,0
20231123,154000,29378060,5260,5260,5260,5260,403
20231123,153900,29378060,5260,5260,5260,5260,0
20231123,153800,29378060,5260,5260,5260,5260,0
20231123,153700,29378060,5260,5260,5260,5260,0
20231123,153600,29378060,5260,5260,5260,5260,0
20231123,153500,29378060,5260,5260,5260,5260,0
20231123,153400,29378060,5260,5260,5260,5260,0
20231123,153300,29378060,5260,5260,5260,5260,0
20231123,153200,29378060,5260,5260,5260,5260,0
20231123,153100,29378060,5260,5260,5260,5260,0
20231123,153000,29378060,5260,5260,5260,5260,403
20231123,152900,27258280,5200,5200,5200,5200,0
20231123,152800,27258280,5200,5200,5200,5200,0
20231123,152700,27258280,5200,5200,5200,5200,0
20231123,152600,27258280,5200,5200,5200,5200,0
20231123,152500,27258280,5200,5200,5200,5200,0
20231123,152400,27258280,5200,5200,5200,5200,0
20231123,152300,27258280,5200,5200,5200,5200,0
20231123,152200,27258280,5200,5200,5200,5200,0
20231123,152100,27258280,5200,5200,5200,5200,0
20231123,152000,27258280,5200,5200,5200,5200,0
20231123,151900,27258280,5200,5200,5200,5200,0
20231123,151800,27258280,5200,5200,5200,5200,0
20231123,151700,27258280,5200,5240,5240,5200,384
20231123,151600,25260050,5260,5260,5260,5260,0
20231123,151500,25260050,5260,5260,5260,5260,0
20231123,151400,25260050,5260,5260,5260,5260,0
20231123,151300,25260050,5260,5260,5260,5260,0
20231123,151200,25260050,5260,5260,5260,5260,0
20231123,151100,25260050,5260,5260,5260,5260,0
20231123,151000,25260050,5260,5260,5260,5260,77
20231123,150900,24855030,5260,5260,5260,5260,0
20231123,150800,24855030,5260,5260,5260,5260,0
20231123,150700,24855030,5260,5260,5260,5260,0
20231123,150600,24855030,5260,5250,5260,5250,20
20231123,150500,24749870,5250,5250,5250,5250,0
20231123,150400,24749870,5250,5250,5250,5250,0
20231123,150300,24749870,5250,5250,5250,5250,0
20231123,150200,24749870,5250,5250,5250,5250,0
20231123,150100,24749870,5250,5250,5250,5250,0
20231123,150000,24749870,5250,5250,5250,5250,0
20231123,145900,24749870,5250,5250,5250,5250,0
20231123,145800,24749870,5250,5250,5250,5250,0
20231123,145700,24749870,5250,5250,5250,5250,1
20231123,145600,24744620,5240,5240,5240,5240,0
20231123,145500,24744620,5240,5240,5240,5240,0
20231123,145400,24744620,5240,5240,5240,5240,0
20231123,145300,24744620,5240,5240,5240,5240,0
20231123,145200,24744620,5240,5260,5260,5240,162
20231123,145100,23893040,5280,5280,5280,5280,0
20231123,145000,23893040,5280,5280,5280,5280,0
20231123,144900,23893040,5280,5280,5280,5280,0
20231123,144800,23893040,5280,5280,5280,5280,0
20231123,144700,23893040,5280,5280,5280,5280,1
20231123,144600,23887760,5280,5280,5280,5280,0
20231123,144500,23887760,5280,5280,5280,5280,0
20231123,144400,23887760,5280,5280,5280,5280,0
20231123,144300,23887760,5280,5280,5280,5280,0
20231123,144200,23887760,5280,5280,5280,5280,0
20231123,144100,23887760,5280,5280,5280,5280,0
20231123,144000,23887760,5280,5280,5280,5280,0
20231123,143900,23887760,5280,5280,5280,5280,0
20231123,143800,23887760,5280,5280,5280,5280,0
20231123,143700,23887760,5280,5280,5280,5280,0
20231123,143600,23887760,5280,5280,5280,5280,0
20231123,143500,23887760,5280,5280,5280,5280,0
20231123,143400,23887760,5280,5280,5280,5280,0
20231123,143300,23887760,5280,5280,5280,5280,0
20231123,143200,23887760,5280,5280,5280,5280,0
20231123,143100,23887760,5280,5280,5280,5280,0
20231123,143000,23887760,5280,5280,5280,5280,0
20231123,142900,23887760,5280,5280,5280,5280,8
20231123,142800,23845520,5280,5280,5280,5280,0
20231123,142700,23845520,5280,5280,5280,5280,0
20231123,142600,23845520,5280,5260,5280,5260,66
20231123,142500,23497660,5240,5240,5240,5240,0
20231123,142400,23497660,5240,5240,5240,5240,0
20231123,142300,23497660,5240,5240,5240,5240,0
20231123,142200,23497660,5240,5240,5240,5240,0
20231123,142100,23497660,5240,5240,5240,5240,0
20231123,142000,23497660,5240,5240,5240,5240,0
20231123,141900,23497660,5240,5240,5240,5240,0
20231123,141800,23497660,5240,5240,5240,5240,0
20231123,141700,23497660,5240,5240,5240,5240,0
20231123,141600,23497660,5240,5250,5250,5240,100
20231123,141500,22973640,5260,5260,5260,5260,0
20231123,141400,22973640,5260,5260,5260,5260,0
20231123,141300,22973640,5260,5260,5260,5260,0
20231123,141200,22973640,5260,5260,5260,5260,0
20231123,141100,22973640,5260,5260,5260,5260,0
20231123,141000,22973640,5260,5260,5260,5260,0
20231123,140900,22973640,5260,5260,5260,5260,189
20231123,140800,21979500,5290,5290,5290,5290,0
20231123,140700,21979500,5290,5290,5290,5290,0
20231123,140600,21979500,5290,5290,5290,5290,0
20231123,140500,21979500,5290,5290,5290,5290,0
20231123,140400,21979500,5290,5290,5290,5290,0
20231123,140300,21979500,5290,5290,5290,5290,0
20231123,140200,21979500,5290,5290,5290,5290,0
20231123,140100,21979500,5290,5290,5290,5290,1
20231123,140000,21974210,5250,5250,5250,5250,0
20231123,135900,21974210,5250,5250,5250,5250,0
20231123,135800,21974210,5250,5250,5250,5250,32
20231123,135700,21806210,5260,5280,5280,5260,367
20231123,135600,19873000,5290,5290,5290,5290,72
20231123,135500,19492120,5290,5270,5290,5270,8
20231123,135400,19449880,5270,5270,5270,5270,0
20231123,135300,19449880,5270,5270,5270,5270,1
20231123,135200,19444610,5260,5260,5260,5260,0
20231123,135100,19444610,5260,5260,5260,5260,0
20231123,135000,19444610,5260,5260,5260,5260,0
20231123,134900,19444610,5260,5260,5260,5260,0
20231123,134800,19444610,5260,5260,5260,5260,0
20231123,134700,19444610,5260,5260,5260,5260,0
20231123,134600,19444610,5260,5260,5260,5260,0
20231123,134500,19444610,5260,5260,5260,5260,0
20231123,134400,19444610,5260,5260,5260,5260,0
20231123,134300,19444610,5260,5260,5260,5260,0
20231123,134200,19444610,5260,5260,5260,5260,0
20231123,134100,19444610,5260,5260,5260,5260,0
20231123,134000,19444610,5260,5260,5260,5260,38
20231123,133900,19244730,5250,5250,5250,5250,0
20231123,133800,19244730,5250,5250,5250,5250,0
20231123,133700,19244730,5250,5250,5250,5250,0
20231123,133600,19244730,5250,5250,5250,5250,30
20231123,133500,19087230,5250,5250,5250,5250,0
20231123,133400,19087230,5250,5250,5250,5250,0
20231123,133300,19087230,5250,5250,5250,5250,0
20231123,133200,19087230,5250,5250,5250,5250,0
20231123,133100,19087230,5250,5250,5250,5250,0
20231123,133000,19087230,5250,5250,5250,5250,415
20231123,132900,16908480,5260,5260,5260,5260,0
20231123,132800,16908480,5260,5260,5260,5260,0
20231123,132700,16908480,5260,5260,5260,5260,543
20231123,132600,14052300,5260,5260,5260,5260,0
20231123,132500,14052300,5260,5260,5260,5260,0
20231123,132400,14052300,5260,5260,5260,5260,0
20231123,132300,14052300,5260,5260,5260,5260,0
20231123,132200,14052300,5260,5260,5260,5260,0
20231123,132100,14052300,5260,5260,5260,5260,0
20231123,132000,14052300,5260,5260,5260,5260,0
20231123,131900,14052300,5260,5260,5260,5260,0
20231123,131800,14052300,5260,5260,5260,5260,0
20231123,131700,14052300,5260,5260,5260,5260,0
20231123,131600,14052300,5260,5260,5260,5260,0
20231123,131500,14052300,5260,5260,5260,5260,0
20231123,131400,14052300,5260,5260,5260,5260,0
20231123,131300,14052300,5260,5260,5260,5260,0
20231123,131200,14052300,5260,5260,5260,5260,24
20231123,131100,13926060,5250,5250,5250,5250,0
20231123,131000,13926060,5250,5250,5250,5250,0
20231123,130900,13926060,5250,5250,5250,5250,0
20231123,130800,13926060,5250,5250,5250,5250,0
20231123,130700,13926060,5250,5250,5250,5250,0
20231123,130600,13926060,5250,5250,5250,5250,19
20231123,130500,13826310,5240,5240,5240,5240,0
20231123,130400,13826310,5240,5240,5240,5240,0
20231123,130300,13826310,5240,5240,5240,5240,0
20231123,130200,13826310,5240,5240,5240,5240,0
20231123,130100,13826310,5240,5240,5240,5240,0
20231123,130000,13826310,5240,5240,5240,5240,0
20231123,125900,13826310,5240,5240,5240,5240,0
20231123,125800,13826310,5240,5240,5240,5240,0
20231123,125700,13826310,5240,5240,5240,5240,0
20231123,125600,13826310,5240,5240,5240,5240,0
20231123,125500,13826310,5240,5240,5240,5240,0
20231123,125400,13826310,5240,5240,5240,5240,0
20231123,125300,13826310,5240,5240,5240,5240,0
20231123,125200,13826310,5240,5240,5240,5240,0
20231123,125100,13826310,5240,5240,5240,5240,0
20231123,125000,13826310,5240,5240,5240,5240,0
20231123,124900,13826310,5240,5240,5240,5240,0
20231123,124800,13826310,5240,5240,5240,5240,6
20231123,124700,13794870,5240,5240,5240,5240,0
20231123,124600,13794870,5240,5240,5240,5240,0
20231123,124500,13794870,5240,5240,5240,5240,10
20231123,124400,13742470,5250,5250,5250,5250,0
20231123,124300,13742470,5250,5250,5250,5250,0
20231123,124200,13742470,5250,5250,5250,5250,0
20231123,124100,13742470,5250,5250,5250,5250,0
20231123,124000,13742470,5250,5250,5250,5250,0
20231123,123900,13742470,5250,5250,5250,5250,0
20231123,123800,13742470,5250,5250,5250,5250,0
20231123,123700,13742470,5250,5250,5250,5250,0
20231123,123600,13742470,5250,5250,5250,5250,0
20231123,123500,13742470,5250,5250,5250,5250,0
20231123,123400,13742470,5250,5250,5250,5250,0
20231123,123300,13742470,5250,5250,5250,5250,0
20231123,123200,13742470,5250,5250,5250,5250,0
20231123,123100,13742470,5250,5250,5250,5250,0
20231123,123000,13742470,5250,5250,5250,5250,0
20231123,122900,13742470,5250,5250,5250,5250,0
20231123,122800,13742470,5250,5250,5250,5250,0
20231123,122700,13742470,5250,5250,5250,5250,0
20231123,122600,13742470,5250,5250,5250,5250,0
20231123,122500,13742470,5250,5250,5250,5250,0
20231123,122400,13742470,5250,5250,5250,5250,0
20231123,122300,13742470,5250,5250,5250,5250,0
20231123,122200,13742470,5250,5250,5250,5250,0
20231123,122100,13742470,5250,5250,5250,5250,0
20231123,122000,13742470,5250,5250,5250,5250,0
20231123,121900,13742470,5250,5250,5250,5250,0
20231123,121800,13742470,5250,5250,5250,5250,0
20231123,121700,13742470,5250,5250,5250,5250,0
20231123,121600,13742470,5250,5250,5250,5250,0
20231123,121500,13742470,5250,5250,5250,5250,0
20231123,121400,13742470,5250,5250,5250,5250,0
20231123,121300,13742470,5250,5250,5250,5250,0
20231123,121200,13742470,5250,5250,5250,5250,100
20231123,121100,13217470,5250,5250,5250,5250,0
20231123,121000,13217470,5250,5250,5250,5250,77
20231123,120900,12813220,5250,5250,5250,5250,0
20231123,120800,12813220,5250,5250,5250,5250,0
20231123,120700,12813220,5250,5250,5250,5250,0
20231123,120600,12813220,5250,5250,5250,5250,0
20231123,120500,12813220,5250,5250,5250,5250,0
20231123,120400,12813220,5250,5250,5250,5250,0
20231123,120300,12813220,5250,5250,5250,5250,0
20231123,120200,12813220,5250,5250,5250,5250,0
20231123,120100,12813220,5250,5250,5250,5250,0
20231123,120000,12813220,5250,5250,5250,5250,0
20231123,115900,12813220,5250,5250,5250,5250,0
20231123,115800,12813220,5250,5250,5250,5250,0
20231123,115700,12813220,5250,5250,5250,5250,0
20231123,115600,12813220,5250,5250,5250,5250,0
20231123,115500,12813220,5250,5250,5250,5250,0
20231123,115400,12813220,5250,5250,5250,5250,0
20231123,115300,12813220,5250,5250,5250,5250,0
20231123,115200,12813220,5250,5250,5250,5250,0
20231123,115100,12813220,5250,5250,5250,5250,1043
20231123,115000,7337470,5250,5250,5250,5250,0
20231123,114900,7337470,5250,5250,5250,5250,0
20231123,114800,7337470,5250,5250,5250,5250,0
20231123,114700,7337470,5250,5250,5250,5250,0
20231123,114600,7337470,5250,5250,5250,5250,0
20231123,114500,7337470,5250,5250,5250,5250,0
20231123,114400,7337470,5250,5250,5250,5250,0
20231123,114300,7337470,5250,5250,5250,5250,0
20231123,114200,7337470,5250,5250,5250,5250,0
20231123,114100,7337470,5250,5250,5250,5250,0
20231123,114000,7337470,5250,5250,5250,5250,0
20231123,113900,7337470,5250,5250,5250,5250,0
20231123,113800,7337470,5250,5250,5250,5250,0
20231123,113700,7337470,5250,5250,5250,5250,0
20231123,113600,7337470,5250,5250,5250,5250,0
20231123,113500,7337470,5250,5250,5250,5250,0
20231123,113400,7337470,5250,5250,5250,5250,0
20231123,113300,7337470,5250,5250,5250,5250,0
20231123,113200,7337470,5250,5250,5250,5250,0
20231123,113100,7337470,5250,5250,5250,5250,0
20231123,113000,7337470,5250,5250,5250,5250,0
20231123,112900,7337470,5250,5250,5250,5250,0
20231123,112800,7337470,5250,5250,5250,5250,0
20231123,112700,7337470,5250,5250,5250,5250,0
20231123,112600,7337470,5250,5250,5250,5250,0
20231123,112500,7337470,5250,5250,5250,5250,0
20231123,112400,7337470,5250,5250,5250,5250,0
20231123,112300,7337470,5250,5250,5250,5250,0
20231123,112200,7337470,5250,5250,5250,5250,0
20231123,112100,7337470,5250,5250,5250,5250,0
20231123,112000,7337470,5250,5250,5250,5250,0
20231123,111900,7337470,5250,5250,5250,5250,0
20231123,111800,7337470,5250,5250,5250,5250,0
20231123,111700,7337470,5250,5250,5250,5250,0
20231123,111600,7337470,5250,5250,5250,5250,0
20231123,111500,7337470,5250,5250,5250,5250,0
20231123,111400,7337470,5250,5250,5250,5250,0
20231123,111300,7337470,5250,5250,5250,5250,0
20231123,111200,7337470,5250,5250,5250,5250,100
20231123,111100,6812470,5260,5260,5260,5260,0
20231123,111000,6812470,5260,5260,5260,5260,0
20231123,110900,6812470,5260,5260,5260,5260,0
20231123,110800,6812470,5260,5260,5260,5260,0
20231123,110700,6812470,5260,5260,5260,5260,0
20231123,110600,6812470,5260,5260,5260,5260,0
20231123,110500,6812470,5260,5260,5260,5260,0
20231123,110400,6812470,5260,5260,5260,5260,0
20231123,110300,6812470,5260,5260,5260,5260,0
20231123,110200,6812470,5260,5260,5260,5260,0
20231123,110100,6812470,5260,5260,5260,5260,0
20231123,110000,6812470,5260,5260,5260,5260,0
20231123,105900,6812470,5260,5260,5260,5260,1
20231123,105800,6807210,5260,5260,5260,5260,5
20231123,105700,6780910,5260,5260,5260,5260,1
20231123,105600,6775650,5250,5250,5250,5250,0
20231123,105500,6775650,5250,5250,5250,5250,0
20231123,105400,6775650,5250,5250,5250,5250,0
20231123,105300,6775650,5250,5250,5250,5250,0
20231123,105200,6775650,5250,5250,5250,5250,0
20231123,105100,6775650,5250,5250,5250,5250,0
20231123,105000,6775650,5250,5250,5250,5250,0
20231123,104900,6775650,5250,5250,5250,5250,0
20231123,104800,6775650,5250,5250,5250,5250,0
20231123,104700,6775650,5250,5250,5250,5250,100
20231123,104600,6250650,5260,5260,5260,5260,38
20231123,104500,6050770,5260,5260,5260,5260,0
20231123,104400,6050770,5260,5260,5260,5260,0
20231123,104300,6050770,5260,5260,5260,5260,0
20231123,104200,6050770,5260,5260,5260,5260,0
20231123,104100,6050770,5260,5260,5260,5260,0
20231123,104000,6050770,5260,5260,5260,5260,77
20231123,103900,5645750,5250,5250,5250,5250,0
20231123,103800,5645750,5250,5250,5250,5250,0
20231123,103700,5645750,5250,5250,5250,5250,0
20231123,103600,5645750,5250,5250,5250,5250,0
20231123,103500,5645750,5250,5250,5250,5250,0
20231123,103400,5645750,5250,5250,5250,5250,0
20231123,103300,5645750,5250,5250,5250,5250,0
20231123,103200,5645750,5250,5250,5250,5250,0
20231123,103100,5645750,5250,5250,5250,5250,0
20231123,103000,5645750,5250,5250,5250,5250,0
20231123,102900,5645750,5250,5250,5250,5250,0
20231123,102800,5645750,5250,5250,5250,5250,3
20231123,102700,5630000,5250,5250,5250,5250,0
20231123,102600,5630000,5250,5250,5250,5250,0
20231123,102500,5630000,5250,5250,5250,5250,10
20231123,102400,5577500,5250,5250,5250,5250,0
20231123,102300,5577500,5250,5250,5250,5250,229
20231123,102200,4375250,5250,5250,5250,5250,0
20231123,102100,4375250,5250,5250,5250,5250,0
20231123,102000,4375250,5250,5250,5250,5250,0
20231123,101900,4375250,5250,5250,5250,5250,0
20231123,101800,4375250,5250,5250,5250,5250,0
20231123,101700,4375250,5250,5250,5250,5250,0
20231123,101600,4375250,5250,5250,5250,5250,8
20231123,101500,4333250,5250,5250,5250,5250,0
20231123,101400,4333250,5250,5250,5250,5250,0
20231123,101300,4333250,5250,5250,5250,5250,0
20231123,101200,4333250,5250,5250,5250,5250,0
20231123,101100,4333250,5250,5250,5250,5250,0
20231123,101000,4333250,5250,5250,5250,5250,0
20231123,100900,4333250,5250,5250,5250,5250,0
20231123,100800,4333250,5250,5250,5250,5250,0
20231123,100700,4333250,5250,5250,5250,5250,0
20231123,100600,4333250,5250,5250,5250,5250,0
20231123,100500,4333250,5250,5250,5250,5250,0
20231123,100400,4333250,5250,5250,5250,5250,0
20231123,100300,4333250,5250,5250,5250,5250,0
20231123,100200,4333250,5250,5250,5250,5250,0
20231123,100100,4333250,5250,5250,5250,5250,0
20231123,100000,4333250,5250,5250,5250,5250,0
20231123,095900,4333250,5250,5250,5250,5250,0
20231123,095800,4333250,5250,5250,5250,5250,0
20231123,095700,4333250,5250,5250,5250,5250,0
20231123,095600,4333250,5250,5250,5250,5250,0
20231123,095500,4333250,5250,5250,5250,5250,293
20231123,095400,2795000,5250,5250,5250,5250,0
20231123,095300,2795000,5250,5250,5250,5250,2
20231123,095200,2784500,5250,5250,5250,5250,0
20231123,095100,2784500,5250,5250,5250,5250,0
20231123,095000,2784500,5250,5250,5250,5250,38
20231123,094900,2585000,5240,5240,5240,5240,0
20231123,094800,2585000,5240,5240,5240,5240,0
20231123,094700,2585000,5240,5240,5240,5240,0
20231123,094600,2585000,5240,5240,5240,5240,0
20231123,094500,2585000,5240,5240,5240,5240,0
20231123,094400,2585000,5240,5240,5240,5240,0
20231123,094300,2585000,5240,5240,5240,5240,0
20231123,094200,2585000,5240,5240,5240,5240,0
20231123,094100,2585000,5240,5240,5240,5240,0
20231123,094000,2585000,5240,5240,5240,5240,0
20231123,093900,2585000,5240,5240,5240,5240,0
20231123,093800,2585000,5240,5240,5240,5240,0
20231123,093700,2585000,5240,5240,5240,5240,0
20231123,093600,2585000,5240,5240,5240,5240,0
20231123,093500,2585000,5240,5240,5240,5240,22
20231123,093400,2469720,5240,5240,5240,5240,5
20231123,093300,2443520,5240,5240,5240,5240,0
20231123,093200,2443520,5240,5240,5240,5240,0
20231123,093100,2443520,5240,5240,5240,5240,91
20231123,093000,1966680,5240,5240,5240,5240,0
20231123,092900,1966680,5240,5240,5240,5240,0
20231123,092800,1966680,5240,5240,5240,5240,0
20231123,092700,1966680,5240,5240,5240,5240,3
20231123,092600,1950960,5240,5240,5240,5240,0
20231123,092500,1950960,5240,5240,5240,5240,0
20231123,092400,1950960,5240,5240,5240,5240,0
20231123,092300,1950960,5240,5240,5240,5240,0
20231123,092200,1950960,5240,5240,5240,5240,6
20231123,092100,1919520,5240,5240,5240,5240,5
20231123,092000,1893320,5240,5240,5240,5240,0
20231123,091900,1893320,5240,5240,5240,5240,0
20231123,091800,1893320,5240,5240,5240,5240,228
20231123,091700,698600,5260,5260,5260,5260,0
20231123,091600,698600,5260,5260,5260,5260,0
20231123,091500,698600,5260,5260,5260,5260,0
20231123,091400,698600,5260,5260,5260,5260,0
20231123,091300,698600,5260,5260,5260,5260,0
20231123,091200,698600,5260,5260,5260,5260,0
20231123,091100,698600,5260,5260,5260,5260,0
20231123,091000,698600,5260,5260,5260,5250,88
20231123,090900,235740,5260,5260,5260,5260,0
20231123,090800,235740,5260,5260,5260,5260,0
20231123,090700,235740,5260,5260,5260,5260,0
20231123,090600,235740,5260,5260,5260,5260,0
20231123,090500,235740,5260,5260,5260,5260,0
20231123,090400,235740,5260,5260,5260,5260,0
20231123,090300,235740,5260,5260,5260,5260,0
20231123,090200,235740,5260,5260,5260,5260,29
20231123,090100,83200,5200,5200,5200,5200,0
20231123,090000,83200,5200,5200,5200,5200,16