KissMeData/331920/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,205300,31268840,3300,3300,3300,3300,332
20231123,205200,31268840,3300,3300,3300,3300,0
20231123,205100,31268840,3300,3300,3300,3300,0
20231123,205000,31268840,3300,3300,3300,3300,0
20231123,204900,31268840,3300,3300,3300,3300,0
20231123,204800,31268840,3300,3300,3300,3300,0
20231123,204700,31268840,3300,3300,3300,3300,0
20231123,204600,31268840,3300,3300,3300,3300,0
20231123,204500,31268840,3300,3300,3300,3300,0
20231123,204400,31268840,3300,3300,3300,3300,0
20231123,204300,31268840,3300,3300,3300,3300,0
20231123,204200,31268840,3300,3300,3300,3300,0
20231123,204100,31268840,3300,3300,3300,3300,0
20231123,204000,31268840,3300,3300,3300,3300,0
20231123,203900,31268840,3300,3300,3300,3300,0
20231123,203800,31268840,3300,3300,3300,3300,0
20231123,203700,31268840,3300,3300,3300,3300,0
20231123,203600,31268840,3300,3300,3300,3300,0
20231123,203500,31268840,3300,3300,3300,3300,0
20231123,203400,31268840,3300,3300,3300,3300,0
20231123,203300,31268840,3300,3300,3300,3300,0
20231123,203200,31268840,3300,3300,3300,3300,0
20231123,203100,31268840,3300,3300,3300,3300,0
20231123,203000,31268840,3300,3300,3300,3300,0
20231123,202900,31268840,3300,3300,3300,3300,0
20231123,202800,31268840,3300,3300,3300,3300,0
20231123,202700,31268840,3300,3300,3300,3300,0
20231123,202600,31268840,3300,3300,3300,3300,0
20231123,202500,31268840,3300,3300,3300,3300,0
20231123,202400,31268840,3300,3300,3300,3300,0
20231123,202300,31268840,3300,3300,3300,3300,332
20231123,202200,31268840,3300,3300,3300,3300,0
20231123,202100,31268840,3300,3300,3300,3300,0
20231123,202000,31268840,3300,3300,3300,3300,0
20231123,201900,31268840,3300,3300,3300,3300,0
20231123,201800,31268840,3300,3300,3300,3300,0
20231123,201700,31268840,3300,3300,3300,3300,0
20231123,201600,31268840,3300,3300,3300,3300,0
20231123,201500,31268840,3300,3300,3300,3300,0
20231123,201400,31268840,3300,3300,3300,3300,0
20231123,201300,31268840,3300,3300,3300,3300,0
20231123,201200,31268840,3300,3300,3300,3300,0
20231123,201100,31268840,3300,3300,3300,3300,0
20231123,201000,31268840,3300,3300,3300,3300,0
20231123,200900,31268840,3300,3300,3300,3300,0
20231123,200800,31268840,3300,3300,3300,3300,0
20231123,200700,31268840,3300,3300,3300,3300,0
20231123,200600,31268840,3300,3300,3300,3300,0
20231123,200500,31268840,3300,3300,3300,3300,0
20231123,200400,31268840,3300,3300,3300,3300,0
20231123,200300,31268840,3300,3300,3300,3300,0
20231123,200200,31268840,3300,3300,3300,3300,0
20231123,200100,31268840,3300,3300,3300,3300,0
20231123,200000,31268840,3300,3300,3300,3300,0
20231123,195900,31268840,3300,3300,3300,3300,0
20231123,195800,31268840,3300,3300,3300,3300,0
20231123,195700,31268840,3300,3300,3300,3300,0
20231123,195600,31268840,3300,3300,3300,3300,0
20231123,195500,31268840,3300,3300,3300,3300,0
20231123,195400,31268840,3300,3300,3300,3300,0
20231123,195300,31268840,3300,3300,3300,3300,332
20231123,195200,31268840,3300,3300,3300,3300,0
20231123,195100,31268840,3300,3300,3300,3300,0
20231123,195000,31268840,3300,3300,3300,3300,0
20231123,194900,31268840,3300,3300,3300,3300,0
20231123,194800,31268840,3300,3300,3300,3300,0
20231123,194700,31268840,3300,3300,3300,3300,0
20231123,194600,31268840,3300,3300,3300,3300,0
20231123,194500,31268840,3300,3300,3300,3300,0
20231123,194400,31268840,3300,3300,3300,3300,0
20231123,194300,31268840,3300,3300,3300,3300,0
20231123,194200,31268840,3300,3300,3300,3300,0
20231123,194100,31268840,3300,3300,3300,3300,0
20231123,194000,31268840,3300,3300,3300,3300,0
20231123,193900,31268840,3300,3300,3300,3300,0
20231123,193800,31268840,3300,3300,3300,3300,0
20231123,193700,31268840,3300,3300,3300,3300,0
20231123,193600,31268840,3300,3300,3300,3300,0
20231123,193500,31268840,3300,3300,3300,3300,0
20231123,193400,31268840,3300,3300,3300,3300,0
20231123,193300,31268840,3300,3300,3300,3300,0
20231123,193200,31268840,3300,3300,3300,3300,0
20231123,193100,31268840,3300,3300,3300,3300,0
20231123,193000,31268840,3300,3300,3300,3300,0
20231123,192900,31268840,3300,3300,3300,3300,0
20231123,192800,31268840,3300,3300,3300,3300,0
20231123,192700,31268840,3300,3300,3300,3300,0
20231123,192600,31268840,3300,3300,3300,3300,0
20231123,192500,31268840,3300,3300,3300,3300,0
20231123,192400,31268840,3300,3300,3300,3300,0
20231123,192300,31268840,3300,3300,3300,3300,332
20231123,192200,31268840,3300,3300,3300,3300,0
20231123,192100,31268840,3300,3300,3300,3300,0
20231123,192000,31268840,3300,3300,3300,3300,0
20231123,191900,31268840,3300,3300,3300,3300,0
20231123,191800,31268840,3300,3300,3300,3300,0
20231123,191700,31268840,3300,3300,3300,3300,0
20231123,191600,31268840,3300,3300,3300,3300,0
20231123,191500,31268840,3300,3300,3300,3300,0
20231123,191400,31268840,3300,3300,3300,3300,0
20231123,191300,31268840,3300,3300,3300,3300,0
20231123,191200,31268840,3300,3300,3300,3300,0
20231123,191100,31268840,3300,3300,3300,3300,0
20231123,191000,31268840,3300,3300,3300,3300,0
20231123,190900,31268840,3300,3300,3300,3300,0
20231123,190800,31268840,3300,3300,3300,3300,0
20231123,190700,31268840,3300,3300,3300,3300,0
20231123,190600,31268840,3300,3300,3300,3300,0
20231123,190500,31268840,3300,3300,3300,3300,0
20231123,190400,31268840,3300,3300,3300,3300,0
20231123,190300,31268840,3300,3300,3300,3300,0
20231123,190200,31268840,3300,3300,3300,3300,0
20231123,190100,31268840,3300,3300,3300,3300,0
20231123,190000,31268840,3300,3300,3300,3300,0
20231123,185900,31268840,3300,3300,3300,3300,0
20231123,185800,31268840,3300,3300,3300,3300,0
20231123,185700,31268840,3300,3300,3300,3300,0
20231123,185600,31268840,3300,3300,3300,3300,0
20231123,185500,31268840,3300,3300,3300,3300,0
20231123,185400,31268840,3300,3300,3300,3300,0
20231123,185300,31268840,3300,3300,3300,3300,332
20231123,185200,31268840,3300,3300,3300,3300,0
20231123,185100,31268840,3300,3300,3300,3300,0
20231123,185000,31268840,3300,3300,3300,3300,0
20231123,184900,31268840,3300,3300,3300,3300,0
20231123,184800,31268840,3300,3300,3300,3300,0
20231123,184700,31268840,3300,3300,3300,3300,0
20231123,184600,31268840,3300,3300,3300,3300,0
20231123,184500,31268840,3300,3300,3300,3300,0
20231123,184400,31268840,3300,3300,3300,3300,0
20231123,184300,31268840,3300,3300,3300,3300,0
20231123,184200,31268840,3300,3300,3300,3300,0
20231123,184100,31268840,3300,3300,3300,3300,0
20231123,184000,31268840,3300,3300,3300,3300,0
20231123,183900,31268840,3300,3300,3300,3300,0
20231123,183800,31268840,3300,3300,3300,3300,0
20231123,183700,31268840,3300,3300,3300,3300,0
20231123,183600,31268840,3300,3300,3300,3300,0
20231123,183500,31268840,3300,3300,3300,3300,0
20231123,183400,31268840,3300,3300,3300,3300,0
20231123,183300,31268840,3300,3300,3300,3300,0
20231123,183200,31268840,3300,3300,3300,3300,0
20231123,183100,31268840,3300,3300,3300,3300,0
20231123,183000,31268840,3300,3300,3300,3300,0
20231123,182900,31268840,3300,3300,3300,3300,0
20231123,182800,31268840,3300,3300,3300,3300,0
20231123,182700,31268840,3300,3300,3300,3300,0
20231123,182600,31268840,3300,3300,3300,3300,0
20231123,182500,31268840,3300,3300,3300,3300,0
20231123,182400,31268840,3300,3300,3300,3300,0
20231123,182300,31268840,3300,3300,3300,3300,332
20231123,182200,31268840,3300,3300,3300,3300,0
20231123,182100,31268840,3300,3300,3300,3300,0
20231123,182000,31268840,3300,3300,3300,3300,0
20231123,181900,31268840,3300,3300,3300,3300,0
20231123,181800,31268840,3300,3300,3300,3300,0
20231123,181700,31268840,3300,3300,3300,3300,0
20231123,181600,31268840,3300,3300,3300,3300,0
20231123,181500,31268840,3300,3300,3300,3300,0
20231123,181400,31268840,3300,3300,3300,3300,0
20231123,181300,31268840,3300,3300,3300,3300,0
20231123,181200,31268840,3300,3300,3300,3300,0
20231123,181100,31268840,3300,3300,3300,3300,0
20231123,181000,31268840,3300,3300,3300,3300,0
20231123,180900,31268840,3300,3300,3300,3300,0
20231123,180800,31268840,3300,3300,3300,3300,0
20231123,180700,31268840,3300,3300,3300,3300,0
20231123,180600,31268840,3300,3300,3300,3300,0
20231123,180500,31268840,3300,3300,3300,3300,0
20231123,180400,31268840,3300,3300,3300,3300,0
20231123,180300,31268840,3300,3300,3300,3300,0
20231123,180200,31268840,3300,3300,3300,3300,0
20231123,180100,31268840,3300,3300,3300,3300,0
20231123,180000,31268840,3300,3300,3300,3300,0
20231123,175900,31268840,3300,3300,3300,3300,0
20231123,175800,31268840,3300,3300,3300,3300,0
20231123,175700,31268840,3300,3300,3300,3300,0
20231123,175600,31268840,3300,3300,3300,3300,0
20231123,175500,31268840,3300,3300,3300,3300,0
20231123,175400,31268840,3300,3300,3300,3300,0
20231123,175300,31268840,3300,3300,3300,3300,332
20231123,175200,31268840,3300,3300,3300,3300,0
20231123,175100,31268840,3300,3300,3300,3300,0
20231123,175000,31268840,3300,3300,3300,3300,0
20231123,174900,31268840,3300,3300,3300,3300,0
20231123,174800,31268840,3300,3300,3300,3300,0
20231123,174700,31268840,3300,3300,3300,3300,0
20231123,174600,31268840,3300,3300,3300,3300,0
20231123,174500,31268840,3300,3300,3300,3300,0
20231123,174400,31268840,3300,3300,3300,3300,0
20231123,174300,31268840,3300,3300,3300,3300,0
20231123,174200,31268840,3300,3300,3300,3300,0
20231123,174100,31268840,3300,3300,3300,3300,0
20231123,174000,31268840,3300,3300,3300,3300,0
20231123,173900,31268840,3300,3300,3300,3300,0
20231123,173800,31268840,3300,3300,3300,3300,0
20231123,173700,31268840,3300,3300,3300,3300,0
20231123,173600,31268840,3300,3300,3300,3300,0
20231123,173500,31268840,3300,3300,3300,3300,0
20231123,173400,31268840,3300,3300,3300,3300,0
20231123,173300,31268840,3300,3300,3300,3300,0
20231123,173200,31268840,3300,3300,3300,3300,0
20231123,173100,31268840,3300,3300,3300,3300,0
20231123,173000,31268840,3300,3300,3300,3300,0
20231123,172900,31268840,3300,3300,3300,3300,0
20231123,172800,31268840,3300,3300,3300,3300,0
20231123,172700,31268840,3300,3300,3300,3300,0
20231123,172600,31268840,3300,3300,3300,3300,0
20231123,172500,31268840,3300,3300,3300,3300,0
20231123,172400,31268840,3300,3300,3300,3300,0
20231123,172300,31268840,3300,3300,3300,3300,332
20231123,172200,31268840,3300,3300,3300,3300,0
20231123,172100,31268840,3300,3300,3300,3300,0
20231123,172000,31268840,3300,3300,3300,3300,0
20231123,171900,31268840,3300,3300,3300,3300,0
20231123,171800,31268840,3300,3300,3300,3300,0
20231123,171700,31268840,3300,3300,3300,3300,0
20231123,171600,31268840,3300,3300,3300,3300,0
20231123,171500,31268840,3300,3300,3300,3300,0
20231123,171400,31268840,3300,3300,3300,3300,0
20231123,171300,31268840,3300,3300,3300,3300,0
20231123,171200,31268840,3300,3300,3300,3300,0
20231123,171100,31268840,3300,3300,3300,3300,0
20231123,171000,31268840,3300,3300,3300,3300,0
20231123,170900,31268840,3300,3300,3300,3300,0
20231123,170800,31268840,3300,3300,3300,3300,0
20231123,170700,31268840,3300,3300,3300,3300,0
20231123,170600,31268840,3300,3300,3300,3300,0
20231123,170500,31268840,3300,3300,3300,3300,0
20231123,170400,31268840,3300,3300,3300,3300,0
20231123,170300,31268840,3300,3300,3300,3300,0
20231123,170200,31268840,3300,3300,3300,3300,0
20231123,170100,31268840,3300,3300,3300,3300,0
20231123,170000,31268840,3300,3300,3300,3300,0
20231123,165900,31268840,3300,3300,3300,3300,0
20231123,165800,31268840,3300,3300,3300,3300,0
20231123,165700,31268840,3300,3300,3300,3300,0
20231123,165600,31268840,3300,3300,3300,3300,0
20231123,165500,31268840,3300,3300,3300,3300,0
20231123,165400,31268840,3300,3300,3300,3300,0
20231123,165300,31268840,3300,3300,3300,3300,332
20231123,165200,31268840,3300,3300,3300,3300,0
20231123,165100,31268840,3300,3300,3300,3300,0
20231123,165000,31268840,3300,3300,3300,3300,0
20231123,164900,31268840,3300,3300,3300,3300,0
20231123,164800,31268840,3300,3300,3300,3300,0
20231123,164700,31268840,3300,3300,3300,3300,0
20231123,164600,31268840,3300,3300,3300,3300,0
20231123,164500,31268840,3300,3300,3300,3300,0
20231123,164400,31268840,3300,3300,3300,3300,0
20231123,164300,31268840,3300,3300,3300,3300,0
20231123,164200,31268840,3300,3300,3300,3300,0
20231123,164100,31268840,3300,3300,3300,3300,0
20231123,164000,31268840,3300,3300,3300,3300,0
20231123,163900,31268840,3300,3300,3300,3300,0
20231123,163800,31268840,3300,3300,3300,3300,0
20231123,163700,31268840,3300,3300,3300,3300,0
20231123,163600,31268840,3300,3300,3300,3300,0
20231123,163500,31268840,3300,3300,3300,3300,0
20231123,163400,31268840,3300,3300,3300,3300,0
20231123,163300,31268840,3300,3300,3300,3300,0
20231123,163200,31268840,3300,3300,3300,3300,0
20231123,163100,31268840,3300,3300,3300,3300,0
20231123,163000,31268840,3300,3300,3300,3300,0
20231123,162900,31268840,3300,3300,3300,3300,0
20231123,162800,31268840,3300,3300,3300,3300,0
20231123,162700,31268840,3300,3300,3300,3300,0
20231123,162600,31268840,3300,3300,3300,3300,0
20231123,162500,31268840,3300,3300,3300,3300,0
20231123,162400,31268840,3300,3300,3300,3300,0
20231123,162300,31268840,3300,3300,3300,3300,332
20231123,162200,31268840,3300,3300,3300,3300,0
20231123,162100,31268840,3300,3300,3300,3300,0
20231123,162000,31268840,3300,3300,3300,3300,0
20231123,161900,31268840,3300,3300,3300,3300,0
20231123,161800,31268840,3300,3300,3300,3300,0
20231123,161700,31268840,3300,3300,3300,3300,0
20231123,161600,31268840,3300,3300,3300,3300,0
20231123,161500,31268840,3300,3300,3300,3300,0
20231123,161400,31268840,3300,3300,3300,3300,0
20231123,161300,31268840,3300,3300,3300,3300,0
20231123,161200,31268840,3300,3300,3300,3300,0
20231123,161100,31268840,3300,3300,3300,3300,0
20231123,161000,31268840,3300,3300,3300,3300,0
20231123,160900,31268840,3300,3300,3300,3300,0
20231123,160800,31268840,3300,3300,3300,3300,0
20231123,160700,31268840,3300,3300,3300,3300,0
20231123,160600,31268840,3300,3300,3300,3300,0
20231123,160500,31268840,3300,3300,3300,3300,0
20231123,160400,31268840,3300,3300,3300,3300,0
20231123,160300,31268840,3300,3300,3300,3300,0
20231123,160200,31268840,3300,3300,3300,3300,0
20231123,160100,31268840,3300,3300,3300,3300,0
20231123,160000,31268840,3300,3300,3300,3300,0
20231123,155900,31268840,3300,3300,3300,3300,0
20231123,155800,31268840,3300,3300,3300,3300,0
20231123,155700,31268840,3300,3300,3300,3300,0
20231123,155600,31268840,3300,3300,3300,3300,0
20231123,155500,31268840,3300,3300,3300,3300,0
20231123,155400,31268840,3300,3300,3300,3300,0
20231123,155300,31268840,3300,3300,3300,3300,332
20231123,155200,31268840,3300,3300,3300,3300,0
20231123,155100,31268840,3300,3300,3300,3300,0
20231123,155000,31268840,3300,3300,3300,3300,0
20231123,154900,31268840,3300,3300,3300,3300,0
20231123,154800,31268840,3300,3300,3300,3300,0
20231123,154700,31268840,3300,3300,3300,3300,0
20231123,154600,31268840,3300,3300,3300,3300,0
20231123,154500,31268840,3300,3300,3300,3300,0
20231123,154400,31268840,3300,3300,3300,3300,0
20231123,154300,31268840,3300,3300,3300,3300,0
20231123,154200,31268840,3300,3300,3300,3300,0
20231123,154100,31268840,3300,3300,3300,3300,0
20231123,154000,31268840,3300,3300,3300,3300,0
20231123,153900,31268840,3300,3300,3300,3300,0
20231123,153800,31268840,3300,3300,3300,3300,0
20231123,153700,31268840,3300,3300,3300,3300,0
20231123,153600,31268840,3300,3300,3300,3300,0
20231123,153500,31268840,3300,3300,3300,3300,0
20231123,153400,31268840,3300,3300,3300,3300,0
20231123,153300,31268840,3300,3300,3300,3300,0
20231123,153200,31268840,3300,3300,3300,3300,0
20231123,153100,31268840,3300,3300,3300,3300,0
20231123,153000,31268840,3300,3300,3300,3300,332
20231123,152900,30173240,3270,3270,3270,3270,0
20231123,152800,30173240,3270,3270,3270,3270,0
20231123,152700,30173240,3270,3270,3270,3270,0
20231123,152600,30173240,3270,3270,3270,3270,0
20231123,152500,30173240,3270,3270,3270,3270,0
20231123,152400,30173240,3270,3270,3270,3270,0
20231123,152300,30173240,3270,3270,3270,3270,0
20231123,152200,30173240,3270,3270,3270,3270,0
20231123,152100,30173240,3270,3270,3270,3270,0
20231123,152000,30173240,3270,3270,3270,3270,0
20231123,151900,30173240,3270,3270,3270,3270,5
20231123,151800,30156890,3310,3310,3310,3310,0
20231123,151700,30156890,3310,3310,3310,3310,0
20231123,151600,30156890,3310,3310,3310,3310,0
20231123,151500,30156890,3310,3310,3310,3310,0
20231123,151400,30156890,3310,3310,3310,3310,0
20231123,151300,30156890,3310,3310,3310,3310,0
20231123,151200,30156890,3310,3310,3310,3310,0
20231123,151100,30156890,3310,3310,3310,3310,0
20231123,151000,30156890,3310,3310,3310,3310,0
20231123,150900,30156890,3310,3300,3310,3300,176
20231123,150800,29576075,3300,3300,3300,3300,0
20231123,150700,29576075,3300,3290,3300,3290,844
20231123,150600,26790910,3290,3290,3290,3290,8
20231123,150500,26764590,3285,3285,3285,3285,9
20231123,150400,26735025,3280,3280,3280,3280,15
20231123,150300,26685825,3265,3265,3265,3265,5
20231123,150200,26669500,3275,3275,3275,3275,0
20231123,150100,26669500,3275,3275,3275,3275,0
20231123,150000,26669500,3275,3275,3275,3275,0
20231123,145900,26669500,3275,3275,3275,3275,1
20231123,145800,26666225,3275,3275,3275,3275,0
20231123,145700,26666225,3275,3275,3275,3275,199
20231123,145600,26014500,3275,3275,3275,3275,0
20231123,145500,26014500,3275,3275,3275,3275,0
20231123,145400,26014500,3275,3275,3275,3275,0
20231123,145300,26014500,3275,3275,3275,3275,4
20231123,145200,26001400,3275,3275,3275,3275,1
20231123,145100,25998125,3275,3275,3275,3275,32
20231123,145000,25893325,3265,3265,3265,3265,0
20231123,144900,25893325,3265,3275,3275,3265,101
20231123,144800,25562560,3275,3275,3275,3275,0
20231123,144700,25562560,3275,3275,3275,3275,0
20231123,144600,25562560,3275,3275,3275,3275,0
20231123,144500,25562560,3275,3275,3275,3275,0
20231123,144400,25562560,3275,3275,3275,3275,0
20231123,144300,25562560,3275,3275,3275,3275,0
20231123,144200,25562560,3275,3275,3275,3275,0
20231123,144100,25562560,3275,3275,3275,3275,0
20231123,144000,25562560,3275,3275,3275,3275,0
20231123,143900,25562560,3275,3275,3275,3275,5
20231123,143800,25546185,3265,3265,3265,3265,1
20231123,143700,25542920,3265,3265,3265,3265,0
20231123,143600,25542920,3265,3265,3265,3265,0
20231123,143500,25542920,3265,3265,3265,3265,0
20231123,143400,25542920,3265,3265,3265,3265,2
20231123,143300,25536390,3270,3270,3270,3270,0
20231123,143200,25536390,3270,3270,3270,3270,0
20231123,143100,25536390,3270,3270,3270,3270,10
20231123,143000,25503690,3270,3270,3270,3270,0
20231123,142900,25503690,3270,3270,3270,3270,70
20231123,142800,25274790,3270,3270,3270,3270,126
20231123,142700,24862770,3275,3275,3275,3275,0
20231123,142600,24862770,3275,3275,3275,3275,0
20231123,142500,24862770,3275,3275,3275,3275,0
20231123,142400,24862770,3275,3275,3275,3275,0
20231123,142300,24862770,3275,3275,3275,3275,0
20231123,142200,24862770,3275,3275,3275,3275,0
20231123,142100,24862770,3275,3275,3275,3275,0
20231123,142000,24862770,3275,3275,3275,3275,0
20231123,141900,24862770,3275,3275,3275,3275,0
20231123,141800,24862770,3275,3275,3275,3275,0
20231123,141700,24862770,3275,3275,3275,3275,0
20231123,141600,24862770,3275,3275,3275,3275,0
20231123,141500,24862770,3275,3275,3275,3275,0
20231123,141400,24862770,3275,3275,3275,3275,0
20231123,141300,24862770,3275,3275,3275,3275,0
20231123,141200,24862770,3275,3275,3275,3275,0
20231123,141100,24862770,3275,3275,3275,3275,0
20231123,141000,24862770,3275,3275,3275,3275,0
20231123,140900,24862770,3275,3275,3275,3275,0
20231123,140800,24862770,3275,3275,3275,3275,0
20231123,140700,24862770,3275,3275,3275,3275,0
20231123,140600,24862770,3275,3275,3275,3275,0
20231123,140500,24862770,3275,3275,3275,3275,0
20231123,140400,24862770,3275,3275,3275,3275,0
20231123,140300,24862770,3275,3275,3275,3275,0
20231123,140200,24862770,3275,3275,3275,3275,0
20231123,140100,24862770,3275,3275,3275,3275,0
20231123,140000,24862770,3275,3275,3275,3275,5
20231123,135900,24846395,3275,3275,3275,3275,0
20231123,135800,24846395,3275,3270,3275,3270,111
20231123,135700,24482875,3270,3270,3270,3270,0
20231123,135600,24482875,3270,3270,3270,3270,0
20231123,135500,24482875,3270,3270,3270,3270,0
20231123,135400,24482875,3270,3270,3270,3270,0
20231123,135300,24482875,3270,3270,3270,3270,0
20231123,135200,24482875,3270,3270,3270,3270,0
20231123,135100,24482875,3270,3270,3270,3270,0
20231123,135000,24482875,3270,3270,3270,3270,11
20231123,134900,24446905,3275,3275,3275,3275,3
20231123,134800,24437080,3275,3275,3275,3275,0
20231123,134700,24437080,3275,3275,3275,3275,0
20231123,134600,24437080,3275,3275,3275,3275,0
20231123,134500,24437080,3275,3275,3275,3275,0
20231123,134400,24437080,3275,3275,3275,3275,0
20231123,134300,24437080,3275,3275,3275,3275,0
20231123,134200,24437080,3275,3275,3275,3275,0
20231123,134100,24437080,3275,3275,3275,3275,0
20231123,134000,24437080,3275,3275,3275,3275,0
20231123,133900,24437080,3275,3275,3275,3275,0
20231123,133800,24437080,3275,3275,3275,3275,0
20231123,133700,24437080,3275,3275,3275,3275,0
20231123,133600,24437080,3275,3275,3275,3275,0
20231123,133500,24437080,3275,3275,3275,3275,0
20231123,133400,24437080,3275,3275,3275,3275,0
20231123,133300,24437080,3275,3275,3275,3275,0
20231123,133200,24437080,3275,3275,3275,3275,0
20231123,133100,24437080,3275,3275,3275,3275,0
20231123,133000,24437080,3275,3275,3275,3275,1
20231123,132900,24433805,3275,3275,3275,3275,102
20231123,132800,24099755,3275,3275,3275,3275,0
20231123,132700,24099755,3275,3275,3275,3275,0
20231123,132600,24099755,3275,3275,3275,3275,2
20231123,132500,24093205,3275,3275,3275,3275,0
20231123,132400,24093205,3275,3275,3275,3275,0
20231123,132300,24093205,3275,3275,3275,3275,13
20231123,132200,24050630,3275,3275,3275,3275,0
20231123,132100,24050630,3275,3275,3275,3275,0
20231123,132000,24050630,3275,3275,3275,3275,0
20231123,131900,24050630,3275,3275,3275,3275,0
20231123,131800,24050630,3275,3275,3275,3275,0
20231123,131700,24050630,3275,3275,3275,3275,0
20231123,131600,24050630,3275,3275,3275,3275,0
20231123,131500,24050630,3275,3275,3275,3275,0
20231123,131400,24050630,3275,3275,3275,3275,0
20231123,131300,24050630,3275,3275,3275,3275,0
20231123,131200,24050630,3275,3275,3275,3275,0
20231123,131100,24050630,3275,3275,3275,3275,0
20231123,131000,24050630,3275,3275,3275,3275,0
20231123,130900,24050630,3275,3275,3275,3275,0
20231123,130800,24050630,3275,3275,3275,3275,15
20231123,130700,24001505,3275,3275,3275,3275,0
20231123,130600,24001505,3275,3275,3275,3275,0
20231123,130500,24001505,3275,3275,3275,3275,0
20231123,130400,24001505,3275,3275,3275,3275,0
20231123,130300,24001505,3275,3275,3275,3275,0
20231123,130200,24001505,3275,3275,3275,3275,0
20231123,130100,24001505,3275,3275,3275,3275,0
20231123,130000,24001505,3275,3275,3275,3275,0
20231123,125900,24001505,3275,3275,3275,3275,0
20231123,125800,24001505,3275,3275,3275,3275,100
20231123,125700,23674005,3270,3270,3270,3270,0
20231123,125600,23674005,3270,3270,3270,3270,91
20231123,125500,23376435,3265,3265,3265,3265,0
20231123,125400,23376435,3265,3265,3265,3265,0
20231123,125300,23376435,3265,3265,3265,3265,0
20231123,125200,23376435,3265,3265,3265,3265,3
20231123,125100,23366640,3270,3270,3270,3270,79
20231123,125000,23108310,3265,3265,3265,3265,0
20231123,124900,23108310,3265,3265,3265,3265,6
20231123,124800,23088720,3265,3265,3265,3265,7
20231123,124700,23065865,3265,3265,3265,3265,6
20231123,124600,23046275,3270,3270,3270,3270,0
20231123,124500,23046275,3270,3270,3270,3270,0
20231123,124400,23046275,3270,3270,3270,3270,0
20231123,124300,23046275,3270,3270,3270,3270,0
20231123,124200,23046275,3270,3270,3270,3270,0
20231123,124100,23046275,3270,3270,3270,3270,0
20231123,124000,23046275,3270,3270,3270,3270,0
20231123,123900,23046275,3270,3270,3270,3270,0
20231123,123800,23046275,3270,3270,3270,3270,0
20231123,123700,23046275,3270,3270,3270,3270,0
20231123,123600,23046275,3270,3270,3270,3270,0
20231123,123500,23046275,3270,3270,3270,3270,0
20231123,123400,23046275,3270,3270,3270,3270,2
20231123,123300,23039735,3255,3255,3255,3255,0
20231123,123200,23039735,3255,3255,3255,3255,0
20231123,123100,23039735,3255,3255,3255,3255,0
20231123,123000,23039735,3255,3255,3255,3255,0
20231123,122900,23039735,3255,3255,3255,3255,0
20231123,122800,23039735,3255,3255,3255,3255,0
20231123,122700,23039735,3255,3255,3255,3255,0
20231123,122600,23039735,3255,3255,3255,3255,0
20231123,122500,23039735,3255,3255,3255,3255,0
20231123,122400,23039735,3255,3255,3255,3255,0
20231123,122300,23039735,3255,3255,3255,3255,0
20231123,122200,23039735,3255,3255,3255,3255,0
20231123,122100,23039735,3255,3255,3255,3255,0
20231123,122000,23039735,3255,3255,3255,3255,0
20231123,121900,23039735,3255,3255,3255,3255,0
20231123,121800,23039735,3255,3255,3255,3255,0
20231123,121700,23039735,3255,3255,3255,3255,0
20231123,121600,23039735,3255,3255,3255,3255,0
20231123,121500,23039735,3255,3255,3255,3255,0
20231123,121400,23039735,3255,3255,3255,3255,0
20231123,121300,23039735,3255,3255,3255,3255,0
20231123,121200,23039735,3255,3255,3255,3255,58
20231123,121100,22850945,3250,3250,3250,3250,0
20231123,121000,22850945,3250,3250,3250,3250,0
20231123,120900,22850945,3250,3250,3250,3250,0
20231123,120800,22850945,3250,3250,3250,3250,0
20231123,120700,22850945,3250,3250,3250,3250,0
20231123,120600,22850945,3250,3250,3250,3250,129
20231123,120500,22431695,3250,3250,3250,3250,0
20231123,120400,22431695,3250,3250,3250,3250,0
20231123,120300,22431695,3250,3250,3250,3250,0
20231123,120200,22431695,3250,3250,3250,3250,0
20231123,120100,22431695,3250,3250,3250,3250,0
20231123,120000,22431695,3250,3250,3250,3250,22
20231123,115900,22360195,3250,3250,3250,3250,60
20231123,115800,22165195,3245,3245,3245,3245,0
20231123,115700,22165195,3245,3245,3245,3245,0
20231123,115600,22165195,3245,3245,3245,3245,0
20231123,115500,22165195,3245,3245,3245,3245,0
20231123,115400,22165195,3245,3245,3245,3245,0
20231123,115300,22165195,3245,3245,3245,3245,0
20231123,115200,22165195,3245,3245,3245,3245,0
20231123,115100,22165195,3245,3245,3245,3245,0
20231123,115000,22165195,3245,3245,3245,3245,0
20231123,114900,22165195,3245,3245,3245,3245,0
20231123,114800,22165195,3245,3245,3245,3245,0
20231123,114700,22165195,3245,3245,3245,3245,0
20231123,114600,22165195,3245,3245,3245,3245,0
20231123,114500,22165195,3245,3245,3245,3245,0
20231123,114400,22165195,3245,3245,3245,3245,0
20231123,114300,22165195,3245,3245,3245,3245,0
20231123,114200,22165195,3245,3245,3245,3245,0
20231123,114100,22165195,3245,3245,3245,3245,0
20231123,114000,22165195,3245,3245,3245,3245,8
20231123,113900,22139235,3240,3240,3240,3240,0
20231123,113800,22139235,3240,3240,3240,3240,0
20231123,113700,22139235,3240,3240,3240,3240,0
20231123,113600,22139235,3240,3240,3240,3240,0
20231123,113500,22139235,3240,3240,3240,3240,0
20231123,113400,22139235,3240,3240,3240,3240,0
20231123,113300,22139235,3240,3240,3240,3240,0
20231123,113200,22139235,3240,3240,3240,3240,0
20231123,113100,22139235,3240,3240,3240,3240,0
20231123,113000,22139235,3240,3240,3240,3240,0
20231123,112900,22139235,3240,3240,3240,3240,0
20231123,112800,22139235,3240,3240,3240,3240,0
20231123,112700,22139235,3240,3240,3240,3240,0
20231123,112600,22139235,3240,3240,3240,3240,200
20231123,112500,21491235,3230,3245,3245,3230,1400
20231123,112400,16965880,3265,3260,3265,3245,546
20231123,112300,15190160,3285,3285,3285,3285,0
20231123,112200,15190160,3285,3285,3285,3285,0
20231123,112100,15190160,3285,3285,3285,3285,0
20231123,112000,15190160,3285,3275,3290,3245,104
20231123,111900,14851710,3300,3300,3300,3300,10
20231123,111800,14818710,3300,3300,3300,3300,0
20231123,111700,14818710,3300,3300,3300,3300,0
20231123,111600,14818710,3300,3300,3300,3300,0
20231123,111500,14818710,3300,3300,3300,3300,0
20231123,111400,14818710,3300,3300,3300,3300,0
20231123,111300,14818710,3300,3300,3300,3300,0
20231123,111200,14818710,3300,3300,3300,3300,7
20231123,111100,14795610,3300,3300,3300,3300,303
20231123,111000,13795710,3300,3295,3300,3295,19
20231123,110900,13733070,3300,3300,3300,3300,0
20231123,110800,13733070,3300,3300,3300,3300,0
20231123,110700,13733070,3300,3300,3300,3300,0
20231123,110600,13733070,3300,3300,3300,3300,0
20231123,110500,13733070,3300,3300,3300,3300,0
20231123,110400,13733070,3300,3300,3300,3300,0
20231123,110300,13733070,3300,3300,3300,3300,0
20231123,110200,13733070,3300,3300,3300,3300,0
20231123,110100,13733070,3300,3300,3300,3300,0
20231123,110000,13733070,3300,3300,3300,3300,0
20231123,105900,13733070,3300,3300,3300,3300,0
20231123,105800,13733070,3300,3300,3300,3300,0
20231123,105700,13733070,3300,3270,3300,3270,319
20231123,105600,12684390,3255,3255,3255,3255,0
20231123,105500,12684390,3255,3255,3255,3255,0
20231123,105400,12684390,3255,3255,3255,3255,0
20231123,105300,12684390,3255,3255,3255,3255,0
20231123,105200,12684390,3255,3255,3255,3255,0
20231123,105100,12684390,3255,3255,3255,3255,0
20231123,105000,12684390,3255,3255,3255,3255,0
20231123,104900,12684390,3255,3255,3255,3255,0
20231123,104800,12684390,3255,3255,3255,3255,42
20231123,104700,12547680,3250,3250,3250,3250,0
20231123,104600,12547680,3250,3250,3250,3250,0
20231123,104500,12547680,3250,3250,3250,3250,0
20231123,104400,12547680,3250,3250,3250,3250,0
20231123,104300,12547680,3250,3250,3250,3250,0
20231123,104200,12547680,3250,3250,3250,3250,0
20231123,104100,12547680,3250,3250,3250,3250,0
20231123,104000,12547680,3250,3250,3250,3250,0
20231123,103900,12547680,3250,3250,3250,3250,0
20231123,103800,12547680,3250,3250,3250,3250,0
20231123,103700,12547680,3250,3250,3250,3250,0
20231123,103600,12547680,3250,3250,3250,3250,0
20231123,103500,12547680,3250,3250,3250,3250,45
20231123,103400,12401430,3250,3250,3250,3250,0
20231123,103300,12401430,3250,3250,3250,3250,0
20231123,103200,12401430,3250,3250,3250,3250,0
20231123,103100,12401430,3250,3250,3250,3250,0
20231123,103000,12401430,3250,3250,3250,3250,0
20231123,102900,12401430,3250,3250,3250,3250,0
20231123,102800,12401430,3250,3250,3250,3250,0
20231123,102700,12401430,3250,3250,3250,3250,0
20231123,102600,12401430,3250,3250,3250,3250,0
20231123,102500,12401430,3250,3250,3250,3250,100
20231123,102400,12076430,3250,3250,3250,3250,0
20231123,102300,12076430,3250,3250,3250,3250,0
20231123,102200,12076430,3250,3250,3250,3250,0
20231123,102100,12076430,3250,3250,3250,3250,400
20231123,102000,10776430,3290,3290,3290,3290,0
20231123,101900,10776430,3290,3290,3290,3290,0
20231123,101800,10776430,3290,3290,3290,3290,0
20231123,101700,10776430,3290,3290,3290,3290,0
20231123,101600,10776430,3290,3290,3290,3290,0
20231123,101500,10776430,3290,3290,3290,3290,0
20231123,101400,10776430,3290,3290,3290,3290,0
20231123,101300,10776430,3290,3290,3290,3290,1
20231123,101200,10773140,3250,3250,3250,3250,0
20231123,101100,10773140,3250,3250,3250,3250,0
20231123,101000,10773140,3250,3255,3255,3250,100
20231123,100900,10448135,3250,3250,3250,3250,0
20231123,100800,10448135,3250,3250,3250,3250,0
20231123,100700,10448135,3250,3250,3250,3250,0
20231123,100600,10448135,3250,3250,3250,3250,0
20231123,100500,10448135,3250,3250,3250,3250,0
20231123,100400,10448135,3250,3250,3250,3250,3
20231123,100300,10438385,3250,3250,3250,3250,50
20231123,100200,10275885,3250,3250,3250,3250,150
20231123,100100,9788385,3285,3285,3285,3285,0
20231123,100000,9788385,3285,3285,3285,3285,0
20231123,095900,9788385,3285,3285,3285,3285,0
20231123,095800,9788385,3285,3285,3285,3285,0
20231123,095700,9788385,3285,3285,3285,3285,0
20231123,095600,9788385,3285,3250,3285,3250,70
20231123,095500,9560850,3255,3255,3255,3255,157
20231123,095400,9049815,3295,3295,3295,3295,0
20231123,095300,9049815,3295,3295,3295,3295,0
20231123,095200,9049815,3295,3295,3295,3295,0
20231123,095100,9049815,3295,3295,3295,3295,1
20231123,095000,9046520,3260,3265,3265,3260,74
20231123,094900,8805255,3265,3265,3265,3265,0
20231123,094800,8805255,3265,3265,3265,3265,0
20231123,094700,8805255,3265,3265,3265,3265,0
20231123,094600,8805255,3265,3265,3265,3265,20
20231123,094500,8739955,3310,3310,3310,3310,0
20231123,094400,8739955,3310,3310,3310,3310,0
20231123,094300,8739955,3310,3305,3310,3305,2
20231123,094200,8733340,3265,3270,3270,3265,41
20231123,094100,8599470,3260,3300,3300,3260,30
20231123,094000,8501485,3305,3305,3305,3305,0
20231123,093900,8501485,3305,3310,3310,3305,2
20231123,093800,8494870,3315,3315,3315,3315,8
20231123,093700,8468350,3265,3265,3265,3265,0
20231123,093600,8468350,3265,3265,3265,3265,0
20231123,093500,8468350,3265,3265,3265,3265,0
20231123,093400,8468350,3265,3315,3315,3265,23
20231123,093300,8392595,3315,3315,3315,3315,4
20231123,093200,8379335,3280,3280,3280,3280,0
20231123,093100,8379335,3280,3280,3280,3280,0
20231123,093000,8379335,3280,3280,3280,3280,0
20231123,092900,8379335,3280,3280,3280,3280,0
20231123,092800,8379335,3280,3280,3280,3280,0
20231123,092700,8379335,3280,3280,3280,3280,0
20231123,092600,8379335,3280,3280,3280,3280,0
20231123,092500,8379335,3280,3275,3280,3275,136
20231123,092400,7933260,3250,3250,3250,3250,0
20231123,092300,7933260,3250,3250,3250,3250,0
20231123,092200,7933260,3250,3250,3250,3250,0
20231123,092100,7933260,3250,3250,3250,3250,0
20231123,092000,7933260,3250,3250,3250,3250,0
20231123,091900,7933260,3250,3250,3250,3250,0
20231123,091800,7933260,3250,3280,3280,3250,1663
20231123,091700,2521000,3280,3280,3280,3280,70
20231123,091600,2291400,3280,3280,3280,3280,0
20231123,091500,2291400,3280,3280,3280,3280,0
20231123,091400,2291400,3280,3280,3280,3280,0
20231123,091300,2291400,3280,3280,3280,3280,0
20231123,091200,2291400,3280,3280,3280,3280,8
20231123,091100,2265160,3280,3280,3280,3280,5
20231123,091000,2248760,3280,3270,3280,3270,13
20231123,090900,2206200,3270,3270,3270,3270,6
20231123,090800,2186580,3270,3270,3270,3270,3
20231123,090700,2176770,3270,3270,3270,3270,3
20231123,090600,2166960,3270,3270,3270,3270,6
20231123,090500,2147340,3270,3265,3270,3265,3
20231123,090400,2137535,3265,3265,3265,3265,3
20231123,090300,2127740,3265,3270,3270,3265,6
20231123,090200,2108135,3270,3275,3275,3270,53
20231123,090100,1934575,3275,3270,3275,3250,352
20231123,090000,790280,3280,3250,3280,3250,243