023000/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,190400,52920400,3010,3010,3010,3010,291
20231116,190300,52920400,3010,3010,3010,3010,0
20231116,190200,52920400,3010,3010,3010,3010,0
20231116,190100,52920400,3010,3010,3010,3010,0
20231116,190000,52920400,3010,3010,3010,3010,0
20231116,185900,52920400,3010,3010,3010,3010,0
20231116,185800,52920400,3010,3010,3010,3010,0
20231116,185700,52920400,3010,3010,3010,3010,0
20231116,185600,52920400,3010,3010,3010,3010,0
20231116,185500,52920400,3010,3010,3010,3010,0
20231116,185400,52920400,3010,3010,3010,3010,0
20231116,185300,52920400,3010,3010,3010,3010,0
20231116,185200,52920400,3010,3010,3010,3010,0
20231116,185100,52920400,3010,3010,3010,3010,0
20231116,185000,52920400,3010,3010,3010,3010,0
20231116,184900,52920400,3010,3010,3010,3010,0
20231116,184800,52920400,3010,3010,3010,3010,0
20231116,184700,52920400,3010,3010,3010,3010,0
20231116,184600,52920400,3010,3010,3010,3010,0
20231116,184500,52920400,3010,3010,3010,3010,0
20231116,184400,52920400,3010,3010,3010,3010,0
20231116,184300,52920400,3010,3010,3010,3010,0
20231116,184200,52920400,3010,3010,3010,3010,0
20231116,184100,52920400,3010,3010,3010,3010,0
20231116,184000,52920400,3010,3010,3010,3010,0
20231116,183900,52920400,3010,3010,3010,3010,0
20231116,183800,52920400,3010,3010,3010,3010,0
20231116,183700,52920400,3010,3010,3010,3010,0
20231116,183600,52920400,3010,3010,3010,3010,0
20231116,183500,52920400,3010,3010,3010,3010,0
20231116,183400,52920400,3010,3010,3010,3010,291
20231116,183300,52920400,3010,3010,3010,3010,0
20231116,183200,52920400,3010,3010,3010,3010,0
20231116,183100,52920400,3010,3010,3010,3010,0
20231116,183000,52920400,3010,3010,3010,3010,0
20231116,182900,52920400,3010,3010,3010,3010,0
20231116,182800,52920400,3010,3010,3010,3010,0
20231116,182700,52920400,3010,3010,3010,3010,0
20231116,182600,52920400,3010,3010,3010,3010,0
20231116,182500,52920400,3010,3010,3010,3010,0
20231116,182400,52920400,3010,3010,3010,3010,0
20231116,182300,52920400,3010,3010,3010,3010,0
20231116,182200,52920400,3010,3010,3010,3010,0
20231116,182100,52920400,3010,3010,3010,3010,0
20231116,182000,52920400,3010,3010,3010,3010,0
20231116,181900,52920400,3010,3010,3010,3010,0
20231116,181800,52920400,3010,3010,3010,3010,0
20231116,181700,52920400,3010,3010,3010,3010,0
20231116,181600,52920400,3010,3010,3010,3010,0
20231116,181500,52920400,3010,3010,3010,3010,0
20231116,181400,52920400,3010,3010,3010,3010,0
20231116,181300,52920400,3010,3010,3010,3010,0
20231116,181200,52920400,3010,3010,3010,3010,0
20231116,181100,52920400,3010,3010,3010,3010,0
20231116,181000,52920400,3010,3010,3010,3010,0
20231116,180900,52920400,3010,3010,3010,3010,0
20231116,180800,52920400,3010,3010,3010,3010,0
20231116,180700,52920400,3010,3010,3010,3010,0
20231116,180600,52920400,3010,3010,3010,3010,0
20231116,180500,52920400,3010,3010,3010,3010,0
20231116,180400,52920400,3010,3010,3010,3010,291
20231116,180300,52920400,3010,3010,3010,3010,0
20231116,180200,52920400,3010,3010,3010,3010,0
20231116,180100,52920400,3010,3010,3010,3010,0
20231116,180000,52920400,3010,3010,3010,3010,0
20231116,175900,52920400,3010,3010,3010,3010,0
20231116,175800,52920400,3010,3010,3010,3010,0
20231116,175700,52920400,3010,3010,3010,3010,0
20231116,175600,52920400,3010,3010,3010,3010,0
20231116,175500,52920400,3010,3010,3010,3010,0
20231116,175400,52920400,3010,3010,3010,3010,0
20231116,175300,52920400,3010,3010,3010,3010,0
20231116,175200,52920400,3010,3010,3010,3010,0
20231116,175100,52920400,3010,3010,3010,3010,0
20231116,175000,52920400,3010,3010,3010,3010,0
20231116,174900,52920400,3010,3010,3010,3010,0
20231116,174800,52920400,3010,3010,3010,3010,0
20231116,174700,52920400,3010,3010,3010,3010,0
20231116,174600,52920400,3010,3010,3010,3010,0
20231116,174500,52920400,3010,3010,3010,3010,0
20231116,174400,52920400,3010,3010,3010,3010,0
20231116,174300,52920400,3010,3010,3010,3010,0
20231116,174200,52920400,3010,3010,3010,3010,0
20231116,174100,52920400,3010,3010,3010,3010,0
20231116,174000,52920400,3010,3010,3010,3010,0
20231116,173900,52920400,3010,3010,3010,3010,0
20231116,173800,52920400,3010,3010,3010,3010,0
20231116,173700,52920400,3010,3010,3010,3010,0
20231116,173600,52920400,3010,3010,3010,3010,0
20231116,173500,52920400,3010,3010,3010,3010,0
20231116,173400,52920400,3010,3010,3010,3010,291
20231116,173300,52920400,3010,3010,3010,3010,0
20231116,173200,52920400,3010,3010,3010,3010,0
20231116,173100,52920400,3010,3010,3010,3010,0
20231116,173000,52920400,3010,3010,3010,3010,0
20231116,172900,52920400,3010,3010,3010,3010,0
20231116,172800,52920400,3010,3010,3010,3010,0
20231116,172700,52920400,3010,3010,3010,3010,0
20231116,172600,52920400,3010,3010,3010,3010,0
20231116,172500,52920400,3010,3010,3010,3010,0
20231116,172400,52920400,3010,3010,3010,3010,0
20231116,172300,52920400,3010,3010,3010,3010,0
20231116,172200,52920400,3010,3010,3010,3010,0
20231116,172100,52920400,3010,3010,3010,3010,0
20231116,172000,52920400,3010,3010,3010,3010,0
20231116,171900,52920400,3010,3010,3010,3010,0
20231116,171800,52920400,3010,3010,3010,3010,0
20231116,171700,52920400,3010,3010,3010,3010,0
20231116,171600,52920400,3010,3010,3010,3010,0
20231116,171500,52920400,3010,3010,3010,3010,0
20231116,171400,52920400,3010,3010,3010,3010,0
20231116,171300,52920400,3010,3010,3010,3010,0
20231116,171200,52920400,3010,3010,3010,3010,0
20231116,171100,52920400,3010,3010,3010,3010,0
20231116,171000,52920400,3010,3010,3010,3010,0
20231116,170900,52920400,3010,3010,3010,3010,0
20231116,170800,52920400,3010,3010,3010,3010,0
20231116,170700,52920400,3010,3010,3010,3010,0
20231116,170600,52920400,3010,3010,3010,3010,0
20231116,170500,52920400,3010,3010,3010,3010,0
20231116,170400,52920400,3010,3010,3010,3010,291
20231116,170300,52920400,3010,3010,3010,3010,0
20231116,170200,52920400,3010,3010,3010,3010,0
20231116,170100,52920400,3010,3010,3010,3010,0
20231116,170000,52920400,3010,3010,3010,3010,0
20231116,165900,52920400,3010,3010,3010,3010,0
20231116,165800,52920400,3010,3010,3010,3010,0
20231116,165700,52920400,3010,3010,3010,3010,0
20231116,165600,52920400,3010,3010,3010,3010,0
20231116,165500,52920400,3010,3010,3010,3010,0
20231116,165400,52920400,3010,3010,3010,3010,0
20231116,165300,52920400,3010,3010,3010,3010,0
20231116,165200,52920400,3010,3010,3010,3010,0
20231116,165100,52920400,3010,3010,3010,3010,0
20231116,165000,52920400,3010,3010,3010,3010,0
20231116,164900,52920400,3010,3010,3010,3010,0
20231116,164800,52920400,3010,3010,3010,3010,0
20231116,164700,52920400,3010,3010,3010,3010,0
20231116,164600,52920400,3010,3010,3010,3010,0
20231116,164500,52920400,3010,3010,3010,3010,0
20231116,164400,52920400,3010,3010,3010,3010,0
20231116,164300,52920400,3010,3010,3010,3010,0
20231116,164200,52920400,3010,3010,3010,3010,0
20231116,164100,52920400,3010,3010,3010,3010,0
20231116,164000,52920400,3010,3010,3010,3010,0
20231116,163900,52920400,3010,3010,3010,3010,0
20231116,163800,52920400,3010,3010,3010,3010,0
20231116,163700,52920400,3010,3010,3010,3010,0
20231116,163600,52920400,3010,3010,3010,3010,0
20231116,163500,52920400,3010,3010,3010,3010,0
20231116,163400,52920400,3010,3010,3010,3010,291
20231116,163300,52920400,3010,3010,3010,3010,0
20231116,163200,52920400,3010,3010,3010,3010,0
20231116,163100,52920400,3010,3010,3010,3010,0
20231116,163000,52920400,3010,3010,3010,3010,291
20231116,162900,52044490,3000,3000,3000,3000,0
20231116,162800,52044490,3000,3000,3000,3000,0
20231116,162700,52044490,3000,3000,3000,3000,0
20231116,162600,52044490,3000,3000,3000,3000,0
20231116,162500,52044490,3000,3000,3000,3000,0
20231116,162400,52044490,3000,3000,3000,3000,0
20231116,162300,52044490,3000,3000,3000,3000,0
20231116,162200,52044490,3000,3000,3000,3000,0
20231116,162100,52044490,3000,3000,3000,3000,0
20231116,162000,52044490,3000,3000,3000,3000,0
20231116,161900,52044490,3000,3000,3000,3000,7
20231116,161800,52023490,3000,3000,3000,3000,0
20231116,161700,52023490,3000,3000,3000,3000,0
20231116,161600,52023490,3000,3000,3000,3000,12
20231116,161500,51987490,3000,3000,3000,3000,0
20231116,161400,51987490,3000,3000,3000,3000,0
20231116,161300,51987490,3000,3000,3000,3000,0
20231116,161200,51987490,3000,3000,3000,3000,38
20231116,161100,51873490,2995,2995,2995,2995,0
20231116,161000,51873490,2995,2995,2995,2995,0
20231116,160900,51873490,2995,2995,2995,2995,0
20231116,160800,51873490,2995,2995,2995,2995,0
20231116,160700,51873490,2995,2995,2995,2995,0
20231116,160600,51873490,2995,2995,2995,2995,0
20231116,160500,51873490,2995,2995,2995,2995,0
20231116,160400,51873490,2995,2995,2995,2995,1
20231116,160300,51870495,3000,3000,3000,3000,0
20231116,160200,51870495,3000,3000,3000,3000,0
20231116,160100,51870495,3000,3000,3000,3000,0
20231116,160000,51870495,3000,3000,3000,3000,2000
20231116,155900,45870495,2995,2995,2995,2995,0
20231116,155800,45870495,2995,2995,2995,2995,83
20231116,155700,45621910,3000,3000,3000,3000,0
20231116,155600,45621910,3000,3000,3000,3000,0
20231116,155500,45621910,3000,3000,3000,3000,0
20231116,155400,45621910,3000,2995,3000,2995,2300
20231116,155300,38724530,2995,2995,2995,2995,0
20231116,155200,38724530,2995,2995,2995,2995,0
20231116,155100,38724530,2995,2995,2995,2995,0
20231116,155000,38724530,2995,2995,2995,2995,0
20231116,154900,38724530,2995,2995,2995,2995,23
20231116,154800,38655645,2995,2995,2995,2995,0
20231116,154700,38655645,2995,2995,2995,2995,0
20231116,154600,38655645,2995,2995,2995,2995,0
20231116,154500,38655645,2995,2995,2995,2995,23
20231116,154400,38586760,2995,2995,2995,2995,0
20231116,154300,38586760,2995,2995,2995,2995,0
20231116,154200,38586760,2995,2995,2995,2995,0
20231116,154100,38586760,2995,2995,2995,2995,0
20231116,154000,38586760,2995,2995,2995,2995,356
20231116,153900,37520540,2995,2995,2995,2995,0
20231116,153800,37520540,2995,2995,2995,2995,0
20231116,153700,37520540,2995,2995,2995,2995,0
20231116,153600,37520540,2995,2995,2995,2995,0
20231116,153500,37520540,2995,2995,2995,2995,0
20231116,153400,37520540,2995,2995,2995,2995,1
20231116,153300,37517545,2990,2990,2990,2990,0
20231116,153200,37517545,2990,2990,2990,2990,0
20231116,153100,37517545,2990,2990,2990,2990,0
20231116,153000,37517545,2990,2990,2990,2990,0
20231116,152900,37517545,2990,2990,2990,2990,0
20231116,152800,37517545,2990,2990,2990,2990,0
20231116,152700,37517545,2990,2990,2990,2990,51
20231116,152600,37365055,2995,2995,2995,2995,0
20231116,152500,37365055,2995,2995,2995,2995,0
20231116,152400,37365055,2995,2995,2995,2995,11
20231116,152300,37332110,2990,2990,2990,2990,0
20231116,152200,37332110,2990,2990,2990,2990,0
20231116,152100,37332110,2990,2990,2990,2990,0
20231116,152000,37332110,2990,2990,2990,2990,0
20231116,151900,37332110,2990,2990,2990,2990,0
20231116,151800,37332110,2990,2990,2990,2990,0
20231116,151700,37332110,2990,2990,2990,2990,0
20231116,151600,37332110,2990,2990,2990,2990,0
20231116,151500,37332110,2990,2990,2990,2990,62
20231116,151400,37146730,2990,2990,2990,2990,0
20231116,151300,37146730,2990,2990,2990,2990,0
20231116,151200,37146730,2990,2990,2990,2990,538
20231116,151100,35538110,2990,2990,2990,2990,0
20231116,151000,35538110,2990,2990,2990,2990,0
20231116,150900,35538110,2990,2990,2990,2990,40
20231116,150800,35418510,2985,2985,2985,2985,0
20231116,150700,35418510,2985,2985,2985,2985,0
20231116,150600,35418510,2985,2985,2985,2985,0
20231116,150500,35418510,2985,2985,2985,2985,0
20231116,150400,35418510,2985,2985,2985,2985,0
20231116,150300,35418510,2985,2985,2985,2985,0
20231116,150200,35418510,2985,2985,2985,2985,0
20231116,150100,35418510,2985,2985,2985,2985,414
20231116,150000,34182720,2985,2985,2985,2985,0
20231116,145900,34182720,2985,2985,2985,2985,0
20231116,145800,34182720,2985,2985,2985,2985,0
20231116,145700,34182720,2985,2985,2985,2985,0
20231116,145600,34182720,2985,2985,2985,2985,0
20231116,145500,34182720,2985,2985,2985,2985,0
20231116,145400,34182720,2985,2985,2985,2985,0
20231116,145300,34182720,2985,2985,2985,2985,0
20231116,145200,34182720,2985,2985,2985,2985,0
20231116,145100,34182720,2985,2985,2985,2985,0
20231116,145000,34182720,2985,2985,2985,2985,70
20231116,144900,33973770,2990,2990,2990,2990,0
20231116,144800,33973770,2990,2990,2990,2990,0
20231116,144700,33973770,2990,2990,2990,2990,0
20231116,144600,33973770,2990,2990,2990,2990,0
20231116,144500,33973770,2990,2990,2990,2990,0
20231116,144400,33973770,2990,2990,2990,2990,0
20231116,144300,33973770,2990,2990,2990,2990,0
20231116,144200,33973770,2990,2990,2990,2990,0
20231116,144100,33973770,2990,2990,2990,2990,0
20231116,144000,33973770,2990,2990,2990,2990,0
20231116,143900,33973770,2990,2990,2990,2990,0
20231116,143800,33973770,2990,2990,2990,2990,0
20231116,143700,33973770,2990,2990,2990,2990,0
20231116,143600,33973770,2990,2990,2990,2990,0
20231116,143500,33973770,2990,2990,2990,2990,0
20231116,143400,33973770,2990,2990,2990,2990,0
20231116,143300,33973770,2990,2990,2990,2990,0
20231116,143200,33973770,2990,2990,2990,2990,0
20231116,143100,33973770,2990,2990,2990,2990,0
20231116,143000,33973770,2990,2990,2990,2990,0
20231116,142900,33973770,2990,2990,2990,2990,0
20231116,142800,33973770,2990,2990,2990,2990,0
20231116,142700,33973770,2990,2990,2990,2990,0
20231116,142600,33973770,2990,2990,2990,2990,0
20231116,142500,33973770,2990,2990,2990,2990,0
20231116,142400,33973770,2990,2990,2990,2990,0
20231116,142300,33973770,2990,2990,2990,2990,0
20231116,142200,33973770,2990,2990,2990,2990,0
20231116,142100,33973770,2990,2990,2990,2990,0
20231116,142000,33973770,2990,2990,2990,2990,0
20231116,141900,33973770,2990,2990,2990,2990,0
20231116,141800,33973770,2990,2990,2990,2990,0
20231116,141700,33973770,2990,2990,2990,2990,0
20231116,141600,33973770,2990,2990,2990,2990,1
20231116,141500,33970780,2990,2990,2990,2990,0
20231116,141400,33970780,2990,2990,2990,2990,0
20231116,141300,33970780,2990,2990,2990,2990,0
20231116,141200,33970780,2990,2990,2990,2990,0
20231116,141100,33970780,2990,2990,2990,2990,0
20231116,141000,33970780,2990,2990,2990,2990,0
20231116,140900,33970780,2990,2990,2990,2990,0
20231116,140800,33970780,2990,2990,2990,2990,0
20231116,140700,33970780,2990,2990,2990,2990,0
20231116,140600,33970780,2990,2990,2990,2990,0
20231116,140500,33970780,2990,2990,2990,2990,0
20231116,140400,33970780,2990,2990,2990,2990,0
20231116,140300,33970780,2990,2990,2990,2990,0
20231116,140200,33970780,2990,2990,2990,2990,0
20231116,140100,33970780,2990,2990,2990,2990,0
20231116,140000,33970780,2990,2990,2990,2990,0
20231116,135900,33970780,2990,2990,2990,2990,0
20231116,135800,33970780,2990,2990,2990,2990,0
20231116,135700,33970780,2990,2990,2990,2990,7
20231116,135600,33949850,2990,2990,2990,2990,0
20231116,135500,33949850,2990,2990,2990,2990,1
20231116,135400,33946860,2995,2995,2995,2995,0
20231116,135300,33946860,2995,2990,2995,2990,2
20231116,135200,33940875,2980,2980,2980,2980,0
20231116,135100,33940875,2980,2980,2980,2980,0
20231116,135000,33940875,2980,2980,2980,2980,0
20231116,134900,33940875,2980,2980,2980,2980,0
20231116,134800,33940875,2980,2980,2980,2980,0
20231116,134700,33940875,2980,2980,2980,2980,0
20231116,134600,33940875,2980,2990,2990,2980,1400
20231116,134500,29766620,2990,2990,2990,2990,600
20231116,134400,27972620,2990,2990,2990,2990,0
20231116,134300,27972620,2990,2990,2990,2990,0
20231116,134200,27972620,2990,2990,2990,2990,0
20231116,134100,27972620,2990,2990,2990,2990,0
20231116,134000,27972620,2990,2990,2990,2990,0
20231116,133900,27972620,2990,2990,2990,2990,0
20231116,133800,27972620,2990,2990,2990,2990,0
20231116,133700,27972620,2990,2990,2990,2990,0
20231116,133600,27972620,2990,2990,2990,2990,0
20231116,133500,27972620,2990,2990,2990,2990,0
20231116,133400,27972620,2990,2990,2990,2990,0
20231116,133300,27972620,2990,2990,2990,2990,0
20231116,133200,27972620,2990,2990,2990,2990,353
20231116,133100,26917150,2985,2985,2985,2985,0
20231116,133000,26917150,2985,2985,2985,2985,0
20231116,132900,26917150,2985,2985,2985,2985,71
20231116,132800,26705215,2985,2985,2985,2985,29
20231116,132700,26618650,2985,2985,2985,2985,0
20231116,132600,26618650,2985,2985,2985,2985,0
20231116,132500,26618650,2985,2985,2985,2985,0
20231116,132400,26618650,2985,2985,2985,2985,0
20231116,132300,26618650,2985,2985,2985,2985,0
20231116,132200,26618650,2985,2985,2985,2985,0
20231116,132100,26618650,2985,2985,2985,2985,0
20231116,132000,26618650,2985,2985,2985,2985,0
20231116,131900,26618650,2985,2985,2985,2985,0
20231116,131800,26618650,2985,2985,2985,2985,21
20231116,131700,26555965,2985,2985,2985,2985,0
20231116,131600,26555965,2985,2985,2985,2985,0
20231116,131500,26555965,2985,2985,2985,2985,0
20231116,131400,26555965,2985,2985,2985,2985,0
20231116,131300,26555965,2985,2985,2985,2985,0
20231116,131200,26555965,2985,2985,2985,2985,0
20231116,131100,26555965,2985,2985,2985,2985,0
20231116,131000,26555965,2985,2985,2985,2985,0
20231116,130900,26555965,2985,2985,2985,2985,0
20231116,130800,26555965,2985,2985,2985,2985,0
20231116,130700,26555965,2985,2985,2985,2985,0
20231116,130600,26555965,2985,2985,2985,2985,0
20231116,130500,26555965,2985,2985,2985,2985,0
20231116,130400,26555965,2985,2985,2985,2985,0
20231116,130300,26555965,2985,2985,2985,2985,0
20231116,130200,26555965,2985,2985,2985,2985,0
20231116,130100,26555965,2985,2985,2985,2985,0
20231116,130000,26555965,2985,2985,2985,2985,0
20231116,125900,26555965,2985,2985,2985,2985,300
20231116,125800,25660465,2985,2985,2985,2985,0
20231116,125700,25660465,2985,2985,2985,2985,0
20231116,125600,25660465,2985,2985,2985,2985,0
20231116,125500,25660465,2985,2985,2985,2985,0
20231116,125400,25660465,2985,2985,2985,2985,0
20231116,125300,25660465,2985,2985,2985,2985,0
20231116,125200,25660465,2985,2985,2985,2985,1
20231116,125100,25657480,2985,2985,2985,2985,0
20231116,125000,25657480,2985,2985,2985,2985,0
20231116,124900,25657480,2985,2985,2985,2985,1
20231116,124800,25654495,2990,2990,2990,2990,0
20231116,124700,25654495,2990,2990,2990,2990,0
20231116,124600,25654495,2990,2990,2990,2990,0
20231116,124500,25654495,2990,2990,2990,2990,932
20231116,124400,22867815,2990,2990,2990,2990,0
20231116,124300,22867815,2990,2990,2990,2990,0
20231116,124200,22867815,2990,2990,2990,2990,0
20231116,124100,22867815,2990,2990,2990,2990,0
20231116,124000,22867815,2990,2990,2990,2990,0
20231116,123900,22867815,2990,2990,2990,2990,0
20231116,123800,22867815,2990,2990,2990,2990,0
20231116,123700,22867815,2990,2990,2990,2990,0
20231116,123600,22867815,2990,2990,2990,2990,1
20231116,123500,22864825,2995,2995,2995,2995,17
20231116,123400,22813910,2995,2995,2995,2995,0
20231116,123300,22813910,2995,2995,2995,2995,0
20231116,123200,22813910,2995,2995,2995,2995,0
20231116,123100,22813910,2995,2995,2995,2995,0
20231116,123000,22813910,2995,2995,2995,2995,0
20231116,122900,22813910,2995,2995,2995,2995,0
20231116,122800,22813910,2995,2995,2995,2995,50
20231116,122700,22664160,3000,3000,3000,3000,85
20231116,122600,22409160,2995,2995,2995,2995,0
20231116,122500,22409160,2995,2995,2995,2995,0
20231116,122400,22409160,2995,2995,2995,2995,0
20231116,122300,22409160,2995,2995,2995,2995,0
20231116,122200,22409160,2995,2995,2995,2995,0
20231116,122100,22409160,2995,2995,2995,2995,0
20231116,122000,22409160,2995,2995,2995,2995,0
20231116,121900,22409160,2995,2995,2995,2995,0
20231116,121800,22409160,2995,2995,2995,2995,0
20231116,121700,22409160,2995,2995,2995,2995,0
20231116,121600,22409160,2995,2995,2995,2995,0
20231116,121500,22409160,2995,2995,2995,2995,0
20231116,121400,22409160,2995,2995,2995,2995,0
20231116,121300,22409160,2995,2995,2995,2995,0
20231116,121200,22409160,2995,2995,2995,2995,0
20231116,121100,22409160,2995,2995,2995,2995,0
20231116,121000,22409160,2995,2995,2995,2995,81
20231116,120900,22166565,2995,2995,2995,2995,0
20231116,120800,22166565,2995,2995,2995,2995,0
20231116,120700,22166565,2995,2995,2995,2995,0
20231116,120600,22166565,2995,2995,2995,2995,0
20231116,120500,22166565,2995,2995,2995,2995,0
20231116,120400,22166565,2995,2995,2995,2995,0
20231116,120300,22166565,2995,2995,2995,2995,0
20231116,120200,22166565,2995,2995,2995,2995,0
20231116,120100,22166565,2995,2990,2995,2990,800
20231116,120000,19774560,3000,3000,3000,3000,0
20231116,115900,19774560,3000,3000,3000,3000,0
20231116,115800,19774560,3000,3000,3000,3000,0
20231116,115700,19774560,3000,3000,3000,3000,0
20231116,115600,19774560,3000,3000,3000,3000,1
20231116,115500,19771560,2995,2995,3000,2990,152
20231116,115400,19317060,2990,2990,2990,2990,0
20231116,115300,19317060,2990,2990,2990,2990,0
20231116,115200,19317060,2990,2990,2990,2990,0
20231116,115100,19317060,2990,2990,2990,2990,0
20231116,115000,19317060,2990,2990,2990,2990,0
20231116,114900,19317060,2990,2990,2990,2990,0
20231116,114800,19317060,2990,2990,2990,2990,0
20231116,114700,19317060,2990,2990,2990,2990,0
20231116,114600,19317060,2990,2990,2990,2990,71
20231116,114500,19104770,2995,2995,2995,2995,0
20231116,114400,19104770,2995,2995,2995,2995,0
20231116,114300,19104770,2995,2995,2995,2995,0
20231116,114200,19104770,2995,2995,2995,2995,0
20231116,114100,19104770,2995,2995,2995,2995,0
20231116,114000,19104770,2995,2995,2995,2995,0
20231116,113900,19104770,2995,2995,2995,2995,0
20231116,113800,19104770,2995,2995,2995,2995,2
20231116,113700,19098780,3000,3000,3000,3000,0
20231116,113600,19098780,3000,3000,3020,2995,1380
20231116,113500,14945475,2990,2990,2990,2990,0
20231116,113400,14945475,2990,2990,2990,2990,0
20231116,113300,14945475,2990,2990,2990,2990,0
20231116,113200,14945475,2990,2990,2990,2990,0
20231116,113100,14945475,2990,2990,2990,2990,0
20231116,113000,14945475,2990,2990,2990,2990,2
20231116,112900,14939495,2995,2995,2995,2995,0
20231116,112800,14939495,2995,2995,2995,2995,0
20231116,112700,14939495,2995,2995,2995,2995,0
20231116,112600,14939495,2995,2995,2995,2995,0
20231116,112500,14939495,2995,2995,2995,2995,0
20231116,112400,14939495,2995,2995,2995,2995,0
20231116,112300,14939495,2995,2995,2995,2995,5
20231116,112200,14924520,2995,2995,2995,2995,0
20231116,112100,14924520,2995,2995,2995,2995,0
20231116,112000,14924520,2995,2995,2995,2995,8
20231116,111900,14900560,2995,2995,2995,2995,0
20231116,111800,14900560,2995,2995,2995,2995,0
20231116,111700,14900560,2995,2995,2995,2995,0
20231116,111600,14900560,2995,2995,2995,2995,0
20231116,111500,14900560,2995,2995,2995,2995,0
20231116,111400,14900560,2995,2995,2995,2995,0
20231116,111300,14900560,2995,2995,2995,2995,0
20231116,111200,14900560,2995,2990,2995,2990,12
20231116,111100,14864655,2990,2990,2990,2990,626
20231116,111000,12992915,2990,2990,2990,2990,0
20231116,110900,12992915,2990,2990,2990,2990,5
20231116,110800,12977965,2990,2990,2990,2990,435
20231116,110700,11677315,2990,2990,2990,2990,0
20231116,110600,11677315,2990,2990,2990,2990,555
20231116,110500,10017865,2990,2990,2990,2990,10
20231116,110400,9987965,2990,2990,2990,2990,0
20231116,110300,9987965,2990,2990,2990,2990,0
20231116,110200,9987965,2990,2990,2990,2990,0
20231116,110100,9987965,2990,2990,2990,2990,48
20231116,110000,9844445,2990,2990,2990,2990,0
20231116,105900,9844445,2990,2990,2990,2990,0
20231116,105800,9844445,2990,2990,2990,2990,0
20231116,105700,9844445,2990,2990,2990,2990,126
20231116,105600,9467705,2990,2990,2990,2990,0
20231116,105500,9467705,2990,2995,2995,2990,91
20231116,105400,9195340,2995,2995,2995,2995,15
20231116,105300,9150415,2995,2995,2995,2995,38
20231116,105200,9036605,3000,3000,3000,3000,8
20231116,105100,9012605,2995,2995,2995,2995,0
20231116,105000,9012605,2995,2995,2995,2995,0
20231116,104900,9012605,2995,2995,2995,2995,0
20231116,104800,9012605,2995,2995,2995,2995,21
20231116,104700,8949710,2995,2995,2995,2995,0
20231116,104600,8949710,2995,2995,2995,2995,0
20231116,104500,8949710,2995,2995,2995,2995,1
20231116,104400,8946715,2995,2995,2995,2995,1
20231116,104300,8943720,3000,3000,3000,3000,58
20231116,104200,8769720,3005,3005,3005,3005,0
20231116,104100,8769720,3005,3000,3005,3000,4
20231116,104000,8757715,3005,3000,3005,3000,26
20231116,103900,8679705,3000,3000,3000,3000,0
20231116,103800,8679705,3000,3000,3000,2995,473
20231116,103700,7260710,3000,3000,3000,3000,0
20231116,103600,7260710,3000,3000,3000,3000,0
20231116,103500,7260710,3000,3000,3000,3000,0
20231116,103400,7260710,3000,3000,3000,3000,0
20231116,103300,7260710,3000,3000,3000,3000,1
20231116,103200,7257710,3000,3000,3000,3000,0
20231116,103100,7257710,3000,3000,3000,3000,65
20231116,103000,7062710,3000,3000,3000,3000,244
20231116,102900,6330710,2995,2995,2995,2995,2
20231116,102800,6324720,3000,3000,3000,3000,1121
20231116,102700,2961720,2990,2995,3000,2990,21
20231116,102600,2898775,2985,2985,2985,2985,0
20231116,102500,2898775,2985,2985,2985,2985,0
20231116,102400,2898775,2985,2985,2985,2985,0
20231116,102300,2898775,2985,2985,2985,2985,0
20231116,102200,2898775,2985,2985,2985,2985,0
20231116,102100,2898775,2985,2985,2985,2985,0
20231116,102000,2898775,2985,2985,2985,2985,4
20231116,101900,2886835,2980,2980,2980,2980,0
20231116,101800,2886835,2980,2980,2980,2980,0
20231116,101700,2886835,2980,2990,3000,2980,7
20231116,101600,2865925,2995,2995,2995,2995,0
20231116,101500,2865925,2995,2990,2995,2980,15
20231116,101400,2821065,2995,2995,2995,2995,1
20231116,101300,2818070,2995,2995,2995,2995,1
20231116,101200,2815075,2980,2985,2985,2980,87
20231116,101100,2555780,2985,2985,2985,2985,0
20231116,101000,2555780,2985,2995,2995,2985,229
20231116,100900,1871085,3000,2995,3000,2995,7
20231116,100800,1850115,2990,2990,2990,2990,0
20231116,100700,1850115,2990,2995,3000,2990,17
20231116,100600,1799215,2995,2995,3000,2995,102
20231116,100500,1493670,3000,2995,3000,2995,203
20231116,100400,884680,2995,2995,2995,2995,0
20231116,100300,884680,2995,2985,2995,2985,2
20231116,100200,878700,2975,2980,3000,2975,181
20231116,100100,339595,2975,2975,2975,2975,0
20231116,100000,339595,2975,2980,2980,2975,114