KissMeData/033200/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190800,4848155,4030,4030,4030,4030,15
20231122,190700,4848155,4030,4030,4030,4030,0
20231122,190600,4848155,4030,4030,4030,4030,0
20231122,190500,4848155,4030,4030,4030,4030,0
20231122,190400,4848155,4030,4030,4030,4030,0
20231122,190300,4848155,4030,4030,4030,4030,0
20231122,190200,4848155,4030,4030,4030,4030,0
20231122,190100,4848155,4030,4030,4030,4030,0
20231122,190000,4848155,4030,4030,4030,4030,0
20231122,185900,4848155,4030,4030,4030,4030,0
20231122,185800,4848155,4030,4030,4030,4030,0
20231122,185700,4848155,4030,4030,4030,4030,0
20231122,185600,4848155,4030,4030,4030,4030,0
20231122,185500,4848155,4030,4030,4030,4030,0
20231122,185400,4848155,4030,4030,4030,4030,0
20231122,185300,4848155,4030,4030,4030,4030,0
20231122,185200,4848155,4030,4030,4030,4030,0
20231122,185100,4848155,4030,4030,4030,4030,0
20231122,185000,4848155,4030,4030,4030,4030,0
20231122,184900,4848155,4030,4030,4030,4030,0
20231122,184800,4848155,4030,4030,4030,4030,0
20231122,184700,4848155,4030,4030,4030,4030,0
20231122,184600,4848155,4030,4030,4030,4030,0
20231122,184500,4848155,4030,4030,4030,4030,0
20231122,184400,4848155,4030,4030,4030,4030,0
20231122,184300,4848155,4030,4030,4030,4030,0
20231122,184200,4848155,4030,4030,4030,4030,0
20231122,184100,4848155,4030,4030,4030,4030,0
20231122,184000,4848155,4030,4030,4030,4030,0
20231122,183900,4848155,4030,4030,4030,4030,0
20231122,183800,4848155,4030,4030,4030,4030,15
20231122,183700,4848155,4030,4030,4030,4030,0
20231122,183600,4848155,4030,4030,4030,4030,0
20231122,183500,4848155,4030,4030,4030,4030,0
20231122,183400,4848155,4030,4030,4030,4030,0
20231122,183300,4848155,4030,4030,4030,4030,0
20231122,183200,4848155,4030,4030,4030,4030,0
20231122,183100,4848155,4030,4030,4030,4030,0
20231122,183000,4848155,4030,4030,4030,4030,0
20231122,182900,4848155,4030,4030,4030,4030,0
20231122,182800,4848155,4030,4030,4030,4030,0
20231122,182700,4848155,4030,4030,4030,4030,0
20231122,182600,4848155,4030,4030,4030,4030,0
20231122,182500,4848155,4030,4030,4030,4030,0
20231122,182400,4848155,4030,4030,4030,4030,0
20231122,182300,4848155,4030,4030,4030,4030,0
20231122,182200,4848155,4030,4030,4030,4030,0
20231122,182100,4848155,4030,4030,4030,4030,0
20231122,182000,4848155,4030,4030,4030,4030,0
20231122,181900,4848155,4030,4030,4030,4030,0
20231122,181800,4848155,4030,4030,4030,4030,0
20231122,181700,4848155,4030,4030,4030,4030,0
20231122,181600,4848155,4030,4030,4030,4030,0
20231122,181500,4848155,4030,4030,4030,4030,0
20231122,181400,4848155,4030,4030,4030,4030,0
20231122,181300,4848155,4030,4030,4030,4030,0
20231122,181200,4848155,4030,4030,4030,4030,0
20231122,181100,4848155,4030,4030,4030,4030,0
20231122,181000,4848155,4030,4030,4030,4030,0
20231122,180900,4848155,4030,4030,4030,4030,0
20231122,180800,4848155,4030,4030,4030,4030,15
20231122,180700,4848155,4030,4030,4030,4030,0
20231122,180600,4848155,4030,4030,4030,4030,0
20231122,180500,4848155,4030,4030,4030,4030,0
20231122,180400,4848155,4030,4030,4030,4030,0
20231122,180300,4848155,4030,4030,4030,4030,0
20231122,180200,4848155,4030,4030,4030,4030,0
20231122,180100,4848155,4030,4030,4030,4030,0
20231122,180000,4848155,4030,4030,4030,4030,0
20231122,175900,4848155,4030,4030,4030,4030,0
20231122,175800,4848155,4030,4030,4030,4030,0
20231122,175700,4848155,4030,4030,4030,4030,0
20231122,175600,4848155,4030,4030,4030,4030,0
20231122,175500,4848155,4030,4030,4030,4030,0
20231122,175400,4848155,4030,4030,4030,4030,0
20231122,175300,4848155,4030,4030,4030,4030,0
20231122,175200,4848155,4030,4030,4030,4030,0
20231122,175100,4848155,4030,4030,4030,4030,0
20231122,175000,4848155,4030,4030,4030,4030,0
20231122,174900,4848155,4030,4030,4030,4030,0
20231122,174800,4848155,4030,4030,4030,4030,0
20231122,174700,4848155,4030,4030,4030,4030,0
20231122,174600,4848155,4030,4030,4030,4030,0
20231122,174500,4848155,4030,4030,4030,4030,0
20231122,174400,4848155,4030,4030,4030,4030,0
20231122,174300,4848155,4030,4030,4030,4030,0
20231122,174200,4848155,4030,4030,4030,4030,0
20231122,174100,4848155,4030,4030,4030,4030,0
20231122,174000,4848155,4030,4030,4030,4030,0
20231122,173900,4848155,4030,4030,4030,4030,0
20231122,173800,4848155,4030,4030,4030,4030,15
20231122,173700,4848155,4030,4030,4030,4030,0
20231122,173600,4848155,4030,4030,4030,4030,0
20231122,173500,4848155,4030,4030,4030,4030,0
20231122,173400,4848155,4030,4030,4030,4030,0
20231122,173300,4848155,4030,4030,4030,4030,0
20231122,173200,4848155,4030,4030,4030,4030,0
20231122,173100,4848155,4030,4030,4030,4030,0
20231122,173000,4848155,4030,4030,4030,4030,0
20231122,172900,4848155,4030,4030,4030,4030,0
20231122,172800,4848155,4030,4030,4030,4030,0
20231122,172700,4848155,4030,4030,4030,4030,0
20231122,172600,4848155,4030,4030,4030,4030,0
20231122,172500,4848155,4030,4030,4030,4030,0
20231122,172400,4848155,4030,4030,4030,4030,0
20231122,172300,4848155,4030,4030,4030,4030,0
20231122,172200,4848155,4030,4030,4030,4030,0
20231122,172100,4848155,4030,4030,4030,4030,0
20231122,172000,4848155,4030,4030,4030,4030,0
20231122,171900,4848155,4030,4030,4030,4030,0
20231122,171800,4848155,4030,4030,4030,4030,0
20231122,171700,4848155,4030,4030,4030,4030,0
20231122,171600,4848155,4030,4030,4030,4030,0
20231122,171500,4848155,4030,4030,4030,4030,0
20231122,171400,4848155,4030,4030,4030,4030,0
20231122,171300,4848155,4030,4030,4030,4030,0
20231122,171200,4848155,4030,4030,4030,4030,0
20231122,171100,4848155,4030,4030,4030,4030,0
20231122,171000,4848155,4030,4030,4030,4030,0
20231122,170900,4848155,4030,4030,4030,4030,0
20231122,170800,4848155,4030,4030,4030,4030,15
20231122,170700,4848155,4030,4030,4030,4030,0
20231122,170600,4848155,4030,4030,4030,4030,0
20231122,170500,4848155,4030,4030,4030,4030,0
20231122,170400,4848155,4030,4030,4030,4030,0
20231122,170300,4848155,4030,4030,4030,4030,0
20231122,170200,4848155,4030,4030,4030,4030,0
20231122,170100,4848155,4030,4030,4030,4030,0
20231122,170000,4848155,4030,4030,4030,4030,0
20231122,165900,4848155,4030,4030,4030,4030,0
20231122,165800,4848155,4030,4030,4030,4030,0
20231122,165700,4848155,4030,4030,4030,4030,0
20231122,165600,4848155,4030,4030,4030,4030,0
20231122,165500,4848155,4030,4030,4030,4030,0
20231122,165400,4848155,4030,4030,4030,4030,0
20231122,165300,4848155,4030,4030,4030,4030,0
20231122,165200,4848155,4030,4030,4030,4030,0
20231122,165100,4848155,4030,4030,4030,4030,0
20231122,165000,4848155,4030,4030,4030,4030,0
20231122,164900,4848155,4030,4030,4030,4030,0
20231122,164800,4848155,4030,4030,4030,4030,0
20231122,164700,4848155,4030,4030,4030,4030,0
20231122,164600,4848155,4030,4030,4030,4030,0
20231122,164500,4848155,4030,4030,4030,4030,0
20231122,164400,4848155,4030,4030,4030,4030,0
20231122,164300,4848155,4030,4030,4030,4030,0
20231122,164200,4848155,4030,4030,4030,4030,0
20231122,164100,4848155,4030,4030,4030,4030,0
20231122,164000,4848155,4030,4030,4030,4030,0
20231122,163900,4848155,4030,4030,4030,4030,0
20231122,163800,4848155,4030,4030,4030,4030,15
20231122,163700,4848155,4030,4030,4030,4030,0
20231122,163600,4848155,4030,4030,4030,4030,0
20231122,163500,4848155,4030,4030,4030,4030,0
20231122,163400,4848155,4030,4030,4030,4030,0
20231122,163300,4848155,4030,4030,4030,4030,0
20231122,163200,4848155,4030,4030,4030,4030,0
20231122,163100,4848155,4030,4030,4030,4030,0
20231122,163000,4848155,4030,4030,4030,4030,0
20231122,162900,4848155,4030,4030,4030,4030,0
20231122,162800,4848155,4030,4030,4030,4030,0
20231122,162700,4848155,4030,4030,4030,4030,0
20231122,162600,4848155,4030,4030,4030,4030,0
20231122,162500,4848155,4030,4030,4030,4030,0
20231122,162400,4848155,4030,4030,4030,4030,0
20231122,162300,4848155,4030,4030,4030,4030,0
20231122,162200,4848155,4030,4030,4030,4030,0
20231122,162100,4848155,4030,4030,4030,4030,0
20231122,162000,4848155,4030,4030,4030,4030,0
20231122,161900,4848155,4030,4030,4030,4030,0
20231122,161800,4848155,4030,4030,4030,4030,0
20231122,161700,4848155,4030,4030,4030,4030,0
20231122,161600,4848155,4030,4030,4030,4030,0
20231122,161500,4848155,4030,4030,4030,4030,0
20231122,161400,4848155,4030,4030,4030,4030,0
20231122,161300,4848155,4030,4030,4030,4030,0
20231122,161200,4848155,4030,4030,4030,4030,0
20231122,161100,4848155,4030,4030,4030,4030,0
20231122,161000,4848155,4030,4030,4030,4030,0
20231122,160900,4848155,4030,4030,4030,4030,0
20231122,160800,4848155,4030,4030,4030,4030,15
20231122,160700,4848155,4030,4030,4030,4030,0
20231122,160600,4848155,4030,4030,4030,4030,0
20231122,160500,4848155,4030,4030,4030,4030,0
20231122,160400,4848155,4030,4030,4030,4030,0
20231122,160300,4848155,4030,4030,4030,4030,0
20231122,160200,4848155,4030,4030,4030,4030,0
20231122,160100,4848155,4030,4030,4030,4030,0
20231122,160000,4848155,4030,4030,4030,4030,0
20231122,155900,4848155,4030,4030,4030,4030,0
20231122,155800,4848155,4030,4030,4030,4030,0
20231122,155700,4848155,4030,4030,4030,4030,0
20231122,155600,4848155,4030,4030,4030,4030,0
20231122,155500,4848155,4030,4030,4030,4030,0
20231122,155400,4848155,4030,4030,4030,4030,0
20231122,155300,4848155,4030,4030,4030,4030,0
20231122,155200,4848155,4030,4030,4030,4030,0
20231122,155100,4848155,4030,4030,4030,4030,0
20231122,155000,4848155,4030,4030,4030,4030,0
20231122,154900,4848155,4030,4030,4030,4030,0
20231122,154800,4848155,4030,4030,4030,4030,0
20231122,154700,4848155,4030,4030,4030,4030,0
20231122,154600,4848155,4030,4030,4030,4030,0
20231122,154500,4848155,4030,4030,4030,4030,0
20231122,154400,4848155,4030,4030,4030,4030,0
20231122,154300,4848155,4030,4030,4030,4030,0
20231122,154200,4848155,4030,4030,4030,4030,0
20231122,154100,4848155,4030,4030,4030,4030,0
20231122,154000,4848155,4030,4030,4030,4030,0
20231122,153900,4848155,4030,4030,4030,4030,0
20231122,153800,4848155,4030,4030,4030,4030,15
20231122,153700,4848155,4030,4030,4030,4030,0
20231122,153600,4848155,4030,4030,4030,4030,0
20231122,153500,4848155,4030,4030,4030,4030,0
20231122,153400,4848155,4030,4030,4030,4030,0
20231122,153300,4848155,4030,4030,4030,4030,0
20231122,153200,4848155,4030,4030,4030,4030,0
20231122,153100,4848155,4030,4030,4030,4030,0
20231122,153000,4848155,4030,4030,4030,4030,15
20231122,152900,4787705,4030,4030,4030,4030,0
20231122,152800,4787705,4030,4030,4030,4030,0
20231122,152700,4787705,4030,4030,4030,4030,0
20231122,152600,4787705,4030,4030,4030,4030,0
20231122,152500,4787705,4030,4030,4030,4030,0
20231122,152400,4787705,4030,4030,4030,4030,0
20231122,152300,4787705,4030,4030,4030,4030,0
20231122,152200,4787705,4030,4030,4030,4030,0
20231122,152100,4787705,4030,4030,4030,4030,0
20231122,152000,4787705,4030,4030,4030,4030,0
20231122,151900,4787705,4030,4030,4030,4030,0
20231122,151800,4787705,4030,4030,4030,4030,0
20231122,151700,4787705,4030,4030,4030,4030,0
20231122,151600,4787705,4030,4030,4030,4030,0
20231122,151500,4787705,4030,4030,4030,4030,0
20231122,151400,4787705,4030,4030,4030,4030,0
20231122,151300,4787705,4030,4030,4030,4030,1
20231122,151200,4783675,4030,4030,4030,4030,0
20231122,151100,4783675,4030,4030,4030,4030,0
20231122,151000,4783675,4030,4030,4030,4030,22
20231122,150900,4695015,4010,4010,4010,4010,0
20231122,150800,4695015,4010,4010,4010,4010,0
20231122,150700,4695015,4010,4010,4010,4010,0
20231122,150600,4695015,4010,4010,4010,4010,0
20231122,150500,4695015,4010,4010,4010,4010,0
20231122,150400,4695015,4010,4010,4010,4010,0
20231122,150300,4695015,4010,4010,4010,4010,0
20231122,150200,4695015,4010,4010,4010,4010,95
20231122,150100,4314065,4030,4030,4030,4030,0
20231122,150000,4314065,4030,4030,4030,4030,0
20231122,145900,4314065,4030,4030,4030,4030,0
20231122,145800,4314065,4030,4030,4030,4030,0
20231122,145700,4314065,4030,4030,4030,4030,0
20231122,145600,4314065,4030,4030,4030,4030,0
20231122,145500,4314065,4030,4030,4030,4030,0
20231122,145400,4314065,4030,4030,4030,4030,0
20231122,145300,4314065,4030,4030,4030,4030,0
20231122,145200,4314065,4030,4030,4030,4030,0
20231122,145100,4314065,4030,4030,4030,4030,100
20231122,145000,3911065,4040,4040,4040,4040,0
20231122,144900,3911065,4040,4040,4040,4040,0
20231122,144800,3911065,4040,4040,4040,4040,0
20231122,144700,3911065,4040,4040,4040,4040,0
20231122,144600,3911065,4040,4040,4040,4040,0
20231122,144500,3911065,4040,4040,4040,4040,0
20231122,144400,3911065,4040,4040,4040,4040,0
20231122,144300,3911065,4040,4040,4040,4040,0
20231122,144200,3911065,4040,4040,4040,4040,0
20231122,144100,3911065,4040,4040,4040,4040,0
20231122,144000,3911065,4040,4040,4040,4040,0
20231122,143900,3911065,4040,4040,4040,4040,0
20231122,143800,3911065,4040,4040,4040,4040,0
20231122,143700,3911065,4040,4040,4040,4040,0
20231122,143600,3911065,4040,4040,4040,4040,0
20231122,143500,3911065,4040,4040,4040,4040,0
20231122,143400,3911065,4040,4040,4040,4040,0
20231122,143300,3911065,4040,4040,4040,4040,0
20231122,143200,3911065,4040,4040,4040,4040,0
20231122,143100,3911065,4040,4040,4040,4040,0
20231122,143000,3911065,4040,4040,4040,4040,0
20231122,142900,3911065,4040,4040,4040,4040,0
20231122,142800,3911065,4040,4040,4040,4040,0
20231122,142700,3911065,4040,4040,4040,4040,0
20231122,142600,3911065,4040,4040,4040,4040,0
20231122,142500,3911065,4040,4040,4040,4040,0
20231122,142400,3911065,4040,4040,4040,4040,0
20231122,142300,3911065,4040,4040,4040,4040,0
20231122,142200,3911065,4040,4040,4040,4040,0
20231122,142100,3911065,4040,4040,4040,4040,0
20231122,142000,3911065,4040,4040,4040,4040,0
20231122,141900,3911065,4040,4040,4040,4040,0
20231122,141800,3911065,4040,4040,4040,4040,0
20231122,141700,3911065,4040,4040,4040,4040,0
20231122,141600,3911065,4040,4040,4040,4040,0
20231122,141500,3911065,4040,4040,4040,4040,0
20231122,141400,3911065,4040,4040,4040,4040,0
20231122,141300,3911065,4040,4040,4040,4040,0
20231122,141200,3911065,4040,4040,4040,4040,0
20231122,141100,3911065,4040,4040,4040,4040,0
20231122,141000,3911065,4040,4040,4040,4040,0
20231122,140900,3911065,4040,4040,4040,4040,0
20231122,140800,3911065,4040,4040,4040,4040,0
20231122,140700,3911065,4040,4040,4040,4040,0
20231122,140600,3911065,4040,4040,4040,4040,0
20231122,140500,3911065,4040,4040,4040,4040,0
20231122,140400,3911065,4040,4040,4040,4040,0
20231122,140300,3911065,4040,4040,4040,4040,0
20231122,140200,3911065,4040,4040,4040,4040,0
20231122,140100,3911065,4040,4040,4040,4040,0
20231122,140000,3911065,4040,4040,4040,4040,0
20231122,135900,3911065,4040,4040,4040,4040,0
20231122,135800,3911065,4040,4040,4040,4040,0
20231122,135700,3911065,4040,4040,4040,4040,0
20231122,135600,3911065,4040,4040,4040,4040,0
20231122,135500,3911065,4040,4040,4040,4040,0
20231122,135400,3911065,4040,4040,4040,4040,0
20231122,135300,3911065,4040,4040,4040,4040,0
20231122,135200,3911065,4040,4040,4040,4040,0
20231122,135100,3911065,4040,4040,4040,4040,0
20231122,135000,3911065,4040,4040,4040,4040,0
20231122,134900,3911065,4040,4040,4040,4040,0
20231122,134800,3911065,4040,4040,4040,4040,0
20231122,134700,3911065,4040,4040,4040,4040,0
20231122,134600,3911065,4040,4040,4040,4040,0
20231122,134500,3911065,4040,4040,4040,4040,0
20231122,134400,3911065,4040,4040,4040,4040,0
20231122,134300,3911065,4040,4040,4040,4040,0
20231122,134200,3911065,4040,4040,4040,4040,0
20231122,134100,3911065,4040,4040,4040,4040,0
20231122,134000,3911065,4040,4040,4040,4040,0
20231122,133900,3911065,4040,4040,4040,4040,0
20231122,133800,3911065,4040,4040,4040,4040,0
20231122,133700,3911065,4040,4040,4040,4040,0
20231122,133600,3911065,4040,4040,4040,4040,0
20231122,133500,3911065,4040,4040,4040,4040,0
20231122,133400,3911065,4040,4040,4040,4040,0
20231122,133300,3911065,4040,4040,4040,4040,0
20231122,133200,3911065,4040,4040,4040,4040,0
20231122,133100,3911065,4040,4040,4040,4040,0
20231122,133000,3911065,4040,4040,4040,4040,0
20231122,132900,3911065,4040,4040,4040,4040,0
20231122,132800,3911065,4040,4040,4040,4040,0
20231122,132700,3911065,4040,4040,4040,4040,0
20231122,132600,3911065,4040,4040,4040,4040,0
20231122,132500,3911065,4040,4035,4040,4035,2
20231122,132400,3902990,4015,4015,4015,4015,0
20231122,132300,3902990,4015,4015,4015,4015,0
20231122,132200,3902990,4015,4015,4015,4015,0
20231122,132100,3902990,4015,4015,4015,4015,0
20231122,132000,3902990,4015,4015,4015,4015,0
20231122,131900,3902990,4015,4015,4015,4015,1
20231122,131800,3898975,4045,4045,4045,4045,0
20231122,131700,3898975,4045,4045,4045,4045,0
20231122,131600,3898975,4045,4045,4045,4045,0
20231122,131500,3898975,4045,4045,4045,4045,0
20231122,131400,3898975,4045,4045,4045,4045,0
20231122,131300,3898975,4045,4045,4045,4045,0
20231122,131200,3898975,4045,4045,4045,4045,0
20231122,131100,3898975,4045,4045,4045,4045,0
20231122,131000,3898975,4045,4045,4045,4045,0
20231122,130900,3898975,4045,4045,4045,4045,0
20231122,130800,3898975,4045,4045,4045,4045,0
20231122,130700,3898975,4045,4045,4045,4045,0
20231122,130600,3898975,4045,4045,4045,4045,0
20231122,130500,3898975,4045,4045,4045,4045,0
20231122,130400,3898975,4045,4045,4045,4045,0
20231122,130300,3898975,4045,4045,4045,4045,0
20231122,130200,3898975,4045,4045,4045,4045,0
20231122,130100,3898975,4045,4045,4045,4045,0
20231122,130000,3898975,4045,4045,4045,4045,0
20231122,125900,3898975,4045,4030,4045,4030,172
20231122,125800,3205795,4030,4030,4030,4030,0
20231122,125700,3205795,4030,4025,4030,4025,332
20231122,125600,1867935,4030,4030,4030,4030,0
20231122,125500,1867935,4030,4030,4030,4030,0
20231122,125400,1867935,4030,4030,4030,4030,0
20231122,125300,1867935,4030,4030,4030,4030,0
20231122,125200,1867935,4030,4030,4030,4030,0
20231122,125100,1867935,4030,4030,4030,4030,0
20231122,125000,1867935,4030,4030,4030,4030,0
20231122,124900,1867935,4030,4030,4030,4030,0
20231122,124800,1867935,4030,4030,4030,4030,0
20231122,124700,1867935,4030,4030,4030,4030,0
20231122,124600,1867935,4030,4030,4030,4030,0
20231122,124500,1867935,4030,4030,4030,4030,0
20231122,124400,1867935,4030,4030,4030,4030,0
20231122,124300,1867935,4030,4030,4030,4030,0
20231122,124200,1867935,4030,4030,4030,4030,0
20231122,124100,1867935,4030,4030,4030,4030,0
20231122,124000,1867935,4030,4030,4030,4030,0
20231122,123900,1867935,4030,4030,4030,4030,0
20231122,123800,1867935,4030,4030,4030,4030,0
20231122,123700,1867935,4030,4030,4030,4030,0
20231122,123600,1867935,4030,4030,4030,4030,0
20231122,123500,1867935,4030,4030,4030,4030,0
20231122,123400,1867935,4030,4030,4030,4030,0
20231122,123300,1867935,4030,4030,4030,4030,0
20231122,123200,1867935,4030,4030,4030,4030,0
20231122,123100,1867935,4030,4030,4030,4030,0
20231122,123000,1867935,4030,4030,4030,4030,0
20231122,122900,1867935,4030,4030,4030,4030,0
20231122,122800,1867935,4030,4030,4030,4030,0
20231122,122700,1867935,4030,4030,4030,4030,0
20231122,122600,1867935,4030,4030,4030,4030,0
20231122,122500,1867935,4030,4030,4030,4030,0
20231122,122400,1867935,4030,4030,4030,4030,0
20231122,122300,1867935,4030,4030,4030,4030,0
20231122,122200,1867935,4030,4030,4030,4030,0
20231122,122100,1867935,4030,4030,4030,4030,0
20231122,122000,1867935,4030,4030,4030,4030,0
20231122,121900,1867935,4030,4030,4030,4030,0
20231122,121800,1867935,4030,4030,4030,4030,0
20231122,121700,1867935,4030,4030,4030,4030,0
20231122,121600,1867935,4030,4030,4030,4030,0
20231122,121500,1867935,4030,4030,4030,4030,0
20231122,121400,1867935,4030,4030,4030,4030,0
20231122,121300,1867935,4030,4030,4030,4030,0
20231122,121200,1867935,4030,4030,4030,4030,0
20231122,121100,1867935,4030,4030,4030,4030,0
20231122,121000,1867935,4030,4030,4030,4030,1
20231122,120900,1863905,4005,4005,4005,4005,0
20231122,120800,1863905,4005,4005,4005,4005,0
20231122,120700,1863905,4005,4005,4005,4005,0
20231122,120600,1863905,4005,4005,4005,4005,0
20231122,120500,1863905,4005,4005,4005,4005,0
20231122,120400,1863905,4005,4005,4005,4005,0
20231122,120300,1863905,4005,4005,4005,4005,0
20231122,120200,1863905,4005,4005,4005,4005,0
20231122,120100,1863905,4005,4030,4030,4005,51
20231122,120000,1659625,4005,4005,4005,4005,0
20231122,115900,1659625,4005,4005,4005,4005,0
20231122,115800,1659625,4005,4010,4010,4005,7
20231122,115700,1631575,4005,4005,4005,4005,0
20231122,115600,1631575,4005,4005,4005,4005,0
20231122,115500,1631575,4005,4005,4005,4005,0
20231122,115400,1631575,4005,4005,4005,4005,0
20231122,115300,1631575,4005,4005,4005,4005,0
20231122,115200,1631575,4005,4005,4005,4005,0
20231122,115100,1631575,4005,4005,4005,4005,0
20231122,115000,1631575,4005,4015,4015,4005,103
20231122,114900,1218990,4010,4010,4010,4010,0
20231122,114800,1218990,4010,4010,4010,4010,0
20231122,114700,1218990,4010,4010,4010,4010,0
20231122,114600,1218990,4010,4010,4010,4010,0
20231122,114500,1218990,4010,4010,4010,4010,0
20231122,114400,1218990,4010,4010,4010,4010,0
20231122,114300,1218990,4010,4010,4010,4010,0
20231122,114200,1218990,4010,4010,4010,4010,0
20231122,114100,1218990,4010,4010,4010,4010,0
20231122,114000,1218990,4010,4010,4010,4010,0
20231122,113900,1218990,4010,4010,4010,4010,0
20231122,113800,1218990,4010,4010,4010,4010,0
20231122,113700,1218990,4010,4010,4010,4010,0
20231122,113600,1218990,4010,4010,4010,4010,0
20231122,113500,1218990,4010,4010,4010,4010,0
20231122,113400,1218990,4010,4010,4010,4010,0
20231122,113300,1218990,4010,4010,4010,4010,1
20231122,113200,1214980,4010,4010,4010,4010,0
20231122,113100,1214980,4010,4010,4010,4010,0
20231122,113000,1214980,4010,4010,4010,4010,3
20231122,112900,1202950,4010,4010,4010,4010,34
20231122,112800,1066610,4010,4010,4010,4010,0
20231122,112700,1066610,4010,4010,4010,4010,1
20231122,112600,1062600,4000,4000,4000,4000,0
20231122,112500,1062600,4000,4000,4000,4000,0
20231122,112400,1062600,4000,4000,4000,4000,0
20231122,112300,1062600,4000,4000,4000,4000,0
20231122,112200,1062600,4000,4000,4000,4000,0
20231122,112100,1062600,4000,4000,4000,4000,0
20231122,112000,1062600,4000,4000,4000,4000,0
20231122,111900,1062600,4000,4000,4000,4000,0
20231122,111800,1062600,4000,4000,4000,4000,0
20231122,111700,1062600,4000,4000,4000,4000,0
20231122,111600,1062600,4000,4000,4000,4000,0
20231122,111500,1062600,4000,4000,4000,4000,0
20231122,111400,1062600,4000,4000,4000,4000,1
20231122,111300,1058600,4000,4000,4000,4000,0
20231122,111200,1058600,4000,4000,4000,4000,0
20231122,111100,1058600,4000,4000,4000,4000,0
20231122,111000,1058600,4000,4000,4000,4000,0
20231122,110900,1058600,4000,4000,4000,4000,0
20231122,110800,1058600,4000,4000,4000,4000,0
20231122,110700,1058600,4000,4000,4000,4000,0
20231122,110600,1058600,4000,4000,4000,4000,17
20231122,110500,990600,4005,4005,4005,4005,0
20231122,110400,990600,4005,4005,4005,4005,0
20231122,110300,990600,4005,4005,4005,4005,0
20231122,110200,990600,4005,4005,4005,4005,3
20231122,110100,978585,4010,4010,4010,4010,16
20231122,110000,914425,4010,4010,4010,4010,0
20231122,105900,914425,4010,4010,4010,4010,0
20231122,105800,914425,4010,4010,4010,4010,7
20231122,105700,886355,4010,4010,4010,4010,0
20231122,105600,886355,4010,4010,4010,4010,0
20231122,105500,886355,4010,4010,4010,4010,0
20231122,105400,886355,4010,4010,4010,4010,0
20231122,105300,886355,4010,4010,4010,4010,0
20231122,105200,886355,4010,4010,4010,4010,32
20231122,105100,758035,4010,4010,4010,4010,12
20231122,105000,709915,4020,4020,4020,4020,0
20231122,104900,709915,4020,4020,4020,4020,0
20231122,104800,709915,4020,4020,4020,4020,0
20231122,104700,709915,4020,4020,4020,4020,0
20231122,104600,709915,4020,4020,4020,4020,0
20231122,104500,709915,4020,4020,4020,4020,0
20231122,104400,709915,4020,4020,4020,4020,0
20231122,104300,709915,4020,4020,4020,4020,0
20231122,104200,709915,4020,4020,4020,4020,0
20231122,104100,709915,4020,4020,4020,4020,0
20231122,104000,709915,4020,4020,4020,4020,0
20231122,103900,709915,4020,4020,4020,4020,0
20231122,103800,709915,4020,4020,4020,4020,0
20231122,103700,709915,4020,4020,4020,4020,0
20231122,103600,709915,4020,4020,4020,4020,0
20231122,103500,709915,4020,4020,4020,4020,0
20231122,103400,709915,4020,4020,4020,4020,0
20231122,103300,709915,4020,4020,4020,4020,0
20231122,103200,709915,4020,4020,4020,4020,0
20231122,103100,709915,4020,4020,4020,4020,0
20231122,103000,709915,4020,4020,4020,4020,1
20231122,102900,705895,4000,4000,4000,4000,0
20231122,102800,705895,4000,4000,4000,4000,0
20231122,102700,705895,4000,4010,4010,4000,12
20231122,102600,657885,3995,3995,3995,3995,0
20231122,102500,657885,3995,4005,4005,3995,100
20231122,102400,258270,4025,4025,4025,4025,0
20231122,102300,258270,4025,4025,4025,4025,10
20231122,102200,218020,4025,4025,4025,4025,0
20231122,102100,218020,4025,4025,4025,4025,0
20231122,102000,218020,4025,4025,4025,4025,0
20231122,101900,218020,4025,4025,4025,4025,0
20231122,101800,218020,4025,4025,4025,4025,0
20231122,101700,218020,4025,4025,4025,4025,0
20231122,101600,218020,4025,4025,4025,4025,0
20231122,101500,218020,4025,4025,4025,4025,0
20231122,101400,218020,4025,4025,4025,4025,0
20231122,101300,218020,4025,4025,4025,4025,1
20231122,101200,213995,4020,4020,4020,4020,0
20231122,101100,213995,4020,4020,4020,4020,0
20231122,101000,213995,4020,4020,4020,4020,0
20231122,100900,213995,4020,4020,4020,4020,0
20231122,100800,213995,4020,4020,4020,4020,0
20231122,100700,213995,4020,4020,4020,4020,0
20231122,100600,213995,4020,4020,4020,4020,0
20231122,100500,213995,4020,4020,4020,4020,0
20231122,100400,213995,4020,4020,4020,4020,0
20231122,100300,213995,4020,4020,4020,4020,0
20231122,100200,213995,4020,4020,4020,4020,0
20231122,100100,213995,4020,4020,4020,4020,0
20231122,100000,213995,4020,4020,4020,4020,0
20231122,095900,213995,4020,4020,4020,4020,0
20231122,095800,213995,4020,4020,4020,4020,0
20231122,095700,213995,4020,4020,4020,4020,0
20231122,095600,213995,4020,4020,4020,4020,0
20231122,095500,213995,4020,4020,4020,4020,0
20231122,095400,213995,4020,4020,4020,4020,20
20231122,095300,133595,4035,4035,4035,4035,0
20231122,095200,133595,4035,4035,4035,4035,1
20231122,095100,129560,4045,4045,4045,4045,0
20231122,095000,129560,4045,4045,4045,4045,0
20231122,094900,129560,4045,4045,4045,4045,0
20231122,094800,129560,4045,4045,4045,4045,0
20231122,094700,129560,4045,4045,4045,4045,0
20231122,094600,129560,4045,4045,4045,4045,2
20231122,094500,121470,4055,4055,4055,4055,0
20231122,094400,121470,4055,4055,4055,4055,0
20231122,094300,121470,4055,4055,4055,4055,0
20231122,094200,121470,4055,4055,4055,4055,0
20231122,094100,121470,4055,4055,4055,4055,0
20231122,094000,121470,4055,4055,4055,4055,0
20231122,093900,121470,4055,4055,4055,4055,0
20231122,093800,121470,4055,4055,4055,4055,0
20231122,093700,121470,4055,4055,4055,4055,0
20231122,093600,121470,4055,4055,4055,4055,0
20231122,093500,121470,4055,4055,4055,4055,0
20231122,093400,121470,4055,4055,4055,4055,0
20231122,093300,121470,4055,4055,4055,4055,0
20231122,093200,121470,4055,4055,4055,4055,0
20231122,093100,121470,4055,4055,4055,4055,1
20231122,093000,117415,3995,3995,3995,3995,0
20231122,092900,117415,3995,3995,3995,3995,0
20231122,092800,117415,3995,3995,3995,3995,0
20231122,092700,117415,3995,3995,3995,3995,4
20231122,092600,101435,4060,4060,4060,4060,0
20231122,092500,101435,4060,4060,4060,4060,0
20231122,092400,101435,4060,4055,4060,4055,13
20231122,092300,48700,4065,4065,4065,4065,0
20231122,092200,48700,4065,4065,4065,4065,0
20231122,092100,48700,4065,4065,4065,4065,0
20231122,092000,48700,4065,3980,4065,3980,2
20231122,091900,40655,4075,4075,4075,4075,0
20231122,091800,40655,4075,4075,4075,4075,0
20231122,091700,40655,4075,4075,4075,4075,0
20231122,091600,40655,4075,4075,4075,4075,0
20231122,091500,40655,4075,4075,4075,4075,0
20231122,091400,40655,4075,4075,4075,4075,0
20231122,091300,40655,4075,4075,4075,4075,1
20231122,091200,36580,3975,3975,3975,3975,0
20231122,091100,36580,3975,3975,3975,3975,0
20231122,091000,36580,3975,3975,3975,3975,0
20231122,090900,36580,3975,3975,3975,3975,0
20231122,090800,36580,3975,3975,3975,3975,0
20231122,090700,36580,3975,3975,3975,3975,0
20231122,090600,36580,3975,3975,3975,3975,0
20231122,090500,36580,3975,3975,3975,3975,0
20231122,090400,36580,3975,3975,3975,3975,0
20231122,090300,36580,3975,3975,3975,3975,0
20231122,090200,36580,3975,3975,3975,3975,0
20231122,090100,36580,3975,3975,3975,3975,0
20231122,090000,36580,3975,4090,4090,3975,9