KissMeData/023000/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,190100,126858470,3020,3020,3020,3020,267
20231121,190000,126858470,3020,3020,3020,3020,0
20231121,185900,126858470,3020,3020,3020,3020,0
20231121,185800,126858470,3020,3020,3020,3020,0
20231121,185700,126858470,3020,3020,3020,3020,0
20231121,185600,126858470,3020,3020,3020,3020,0
20231121,185500,126858470,3020,3020,3020,3020,0
20231121,185400,126858470,3020,3020,3020,3020,0
20231121,185300,126858470,3020,3020,3020,3020,0
20231121,185200,126858470,3020,3020,3020,3020,0
20231121,185100,126858470,3020,3020,3020,3020,0
20231121,185000,126858470,3020,3020,3020,3020,0
20231121,184900,126858470,3020,3020,3020,3020,0
20231121,184800,126858470,3020,3020,3020,3020,0
20231121,184700,126858470,3020,3020,3020,3020,0
20231121,184600,126858470,3020,3020,3020,3020,0
20231121,184500,126858470,3020,3020,3020,3020,0
20231121,184400,126858470,3020,3020,3020,3020,0
20231121,184300,126858470,3020,3020,3020,3020,0
20231121,184200,126858470,3020,3020,3020,3020,0
20231121,184100,126858470,3020,3020,3020,3020,0
20231121,184000,126858470,3020,3020,3020,3020,0
20231121,183900,126858470,3020,3020,3020,3020,0
20231121,183800,126858470,3020,3020,3020,3020,0
20231121,183700,126858470,3020,3020,3020,3020,0
20231121,183600,126858470,3020,3020,3020,3020,0
20231121,183500,126858470,3020,3020,3020,3020,0
20231121,183400,126858470,3020,3020,3020,3020,0
20231121,183300,126858470,3020,3020,3020,3020,0
20231121,183200,126858470,3020,3020,3020,3020,0
20231121,183100,126858470,3020,3020,3020,3020,267
20231121,183000,126858470,3020,3020,3020,3020,0
20231121,182900,126858470,3020,3020,3020,3020,0
20231121,182800,126858470,3020,3020,3020,3020,0
20231121,182700,126858470,3020,3020,3020,3020,0
20231121,182600,126858470,3020,3020,3020,3020,0
20231121,182500,126858470,3020,3020,3020,3020,0
20231121,182400,126858470,3020,3020,3020,3020,0
20231121,182300,126858470,3020,3020,3020,3020,0
20231121,182200,126858470,3020,3020,3020,3020,0
20231121,182100,126858470,3020,3020,3020,3020,0
20231121,182000,126858470,3020,3020,3020,3020,0
20231121,181900,126858470,3020,3020,3020,3020,0
20231121,181800,126858470,3020,3020,3020,3020,0
20231121,181700,126858470,3020,3020,3020,3020,0
20231121,181600,126858470,3020,3020,3020,3020,0
20231121,181500,126858470,3020,3020,3020,3020,0
20231121,181400,126858470,3020,3020,3020,3020,0
20231121,181300,126858470,3020,3020,3020,3020,0
20231121,181200,126858470,3020,3020,3020,3020,0
20231121,181100,126858470,3020,3020,3020,3020,0
20231121,181000,126858470,3020,3020,3020,3020,0
20231121,180900,126858470,3020,3020,3020,3020,0
20231121,180800,126858470,3020,3020,3020,3020,0
20231121,180700,126858470,3020,3020,3020,3020,0
20231121,180600,126858470,3020,3020,3020,3020,0
20231121,180500,126858470,3020,3020,3020,3020,0
20231121,180400,126858470,3020,3020,3020,3020,0
20231121,180300,126858470,3020,3020,3020,3020,0
20231121,180200,126858470,3020,3020,3020,3020,0
20231121,180100,126858470,3020,3020,3020,3020,267
20231121,180000,126858470,3020,3020,3020,3020,0
20231121,175900,126858470,3020,3020,3020,3020,0
20231121,175800,126858470,3020,3020,3020,3020,0
20231121,175700,126858470,3020,3020,3020,3020,0
20231121,175600,126858470,3020,3020,3020,3020,0
20231121,175500,126858470,3020,3020,3020,3020,0
20231121,175400,126858470,3020,3020,3020,3020,0
20231121,175300,126858470,3020,3020,3020,3020,0
20231121,175200,126858470,3020,3020,3020,3020,0
20231121,175100,126858470,3020,3020,3020,3020,0
20231121,175000,126858470,3020,3020,3020,3020,0
20231121,174900,126858470,3020,3020,3020,3020,0
20231121,174800,126858470,3020,3020,3020,3020,0
20231121,174700,126858470,3020,3020,3020,3020,0
20231121,174600,126858470,3020,3020,3020,3020,0
20231121,174500,126858470,3020,3020,3020,3020,0
20231121,174400,126858470,3020,3020,3020,3020,0
20231121,174300,126858470,3020,3020,3020,3020,0
20231121,174200,126858470,3020,3020,3020,3020,0
20231121,174100,126858470,3020,3020,3020,3020,0
20231121,174000,126858470,3020,3020,3020,3020,0
20231121,173900,126858470,3020,3020,3020,3020,0
20231121,173800,126858470,3020,3020,3020,3020,0
20231121,173700,126858470,3020,3020,3020,3020,0
20231121,173600,126858470,3020,3020,3020,3020,0
20231121,173500,126858470,3020,3020,3020,3020,0
20231121,173400,126858470,3020,3020,3020,3020,0
20231121,173300,126858470,3020,3020,3020,3020,0
20231121,173200,126858470,3020,3020,3020,3020,0
20231121,173100,126858470,3020,3020,3020,3020,267
20231121,173000,126858470,3020,3020,3020,3020,0
20231121,172900,126858470,3020,3020,3020,3020,0
20231121,172800,126858470,3020,3020,3020,3020,0
20231121,172700,126858470,3020,3020,3020,3020,0
20231121,172600,126858470,3020,3020,3020,3020,0
20231121,172500,126858470,3020,3020,3020,3020,0
20231121,172400,126858470,3020,3020,3020,3020,0
20231121,172300,126858470,3020,3020,3020,3020,0
20231121,172200,126858470,3020,3020,3020,3020,0
20231121,172100,126858470,3020,3020,3020,3020,0
20231121,172000,126858470,3020,3020,3020,3020,0
20231121,171900,126858470,3020,3020,3020,3020,0
20231121,171800,126858470,3020,3020,3020,3020,0
20231121,171700,126858470,3020,3020,3020,3020,0
20231121,171600,126858470,3020,3020,3020,3020,0
20231121,171500,126858470,3020,3020,3020,3020,0
20231121,171400,126858470,3020,3020,3020,3020,0
20231121,171300,126858470,3020,3020,3020,3020,0
20231121,171200,126858470,3020,3020,3020,3020,0
20231121,171100,126858470,3020,3020,3020,3020,0
20231121,171000,126858470,3020,3020,3020,3020,0
20231121,170900,126858470,3020,3020,3020,3020,0
20231121,170800,126858470,3020,3020,3020,3020,0
20231121,170700,126858470,3020,3020,3020,3020,0
20231121,170600,126858470,3020,3020,3020,3020,0
20231121,170500,126858470,3020,3020,3020,3020,0
20231121,170400,126858470,3020,3020,3020,3020,0
20231121,170300,126858470,3020,3020,3020,3020,0
20231121,170200,126858470,3020,3020,3020,3020,0
20231121,170100,126858470,3020,3020,3020,3020,267
20231121,170000,126858470,3020,3020,3020,3020,0
20231121,165900,126858470,3020,3020,3020,3020,0
20231121,165800,126858470,3020,3020,3020,3020,0
20231121,165700,126858470,3020,3020,3020,3020,0
20231121,165600,126858470,3020,3020,3020,3020,0
20231121,165500,126858470,3020,3020,3020,3020,0
20231121,165400,126858470,3020,3020,3020,3020,0
20231121,165300,126858470,3020,3020,3020,3020,0
20231121,165200,126858470,3020,3020,3020,3020,0
20231121,165100,126858470,3020,3020,3020,3020,0
20231121,165000,126858470,3020,3020,3020,3020,0
20231121,164900,126858470,3020,3020,3020,3020,0
20231121,164800,126858470,3020,3020,3020,3020,0
20231121,164700,126858470,3020,3020,3020,3020,0
20231121,164600,126858470,3020,3020,3020,3020,0
20231121,164500,126858470,3020,3020,3020,3020,0
20231121,164400,126858470,3020,3020,3020,3020,0
20231121,164300,126858470,3020,3020,3020,3020,0
20231121,164200,126858470,3020,3020,3020,3020,0
20231121,164100,126858470,3020,3020,3020,3020,0
20231121,164000,126858470,3020,3020,3020,3020,0
20231121,163900,126858470,3020,3020,3020,3020,0
20231121,163800,126858470,3020,3020,3020,3020,0
20231121,163700,126858470,3020,3020,3020,3020,0
20231121,163600,126858470,3020,3020,3020,3020,0
20231121,163500,126858470,3020,3020,3020,3020,0
20231121,163400,126858470,3020,3020,3020,3020,0
20231121,163300,126858470,3020,3020,3020,3020,0
20231121,163200,126858470,3020,3020,3020,3020,0
20231121,163100,126858470,3020,3020,3020,3020,267
20231121,163000,126858470,3020,3020,3020,3020,0
20231121,162900,126858470,3020,3020,3020,3020,0
20231121,162800,126858470,3020,3020,3020,3020,0
20231121,162700,126858470,3020,3020,3020,3020,0
20231121,162600,126858470,3020,3020,3020,3020,0
20231121,162500,126858470,3020,3020,3020,3020,0
20231121,162400,126858470,3020,3020,3020,3020,0
20231121,162300,126858470,3020,3020,3020,3020,0
20231121,162200,126858470,3020,3020,3020,3020,0
20231121,162100,126858470,3020,3020,3020,3020,0
20231121,162000,126858470,3020,3020,3020,3020,0
20231121,161900,126858470,3020,3020,3020,3020,0
20231121,161800,126858470,3020,3020,3020,3020,0
20231121,161700,126858470,3020,3020,3020,3020,0
20231121,161600,126858470,3020,3020,3020,3020,0
20231121,161500,126858470,3020,3020,3020,3020,0
20231121,161400,126858470,3020,3020,3020,3020,0
20231121,161300,126858470,3020,3020,3020,3020,0
20231121,161200,126858470,3020,3020,3020,3020,0
20231121,161100,126858470,3020,3020,3020,3020,0
20231121,161000,126858470,3020,3020,3020,3020,0
20231121,160900,126858470,3020,3020,3020,3020,0
20231121,160800,126858470,3020,3020,3020,3020,0
20231121,160700,126858470,3020,3020,3020,3020,0
20231121,160600,126858470,3020,3020,3020,3020,0
20231121,160500,126858470,3020,3020,3020,3020,0
20231121,160400,126858470,3020,3020,3020,3020,0
20231121,160300,126858470,3020,3020,3020,3020,0
20231121,160200,126858470,3020,3020,3020,3020,0
20231121,160100,126858470,3020,3020,3020,3020,267
20231121,160000,126858470,3020,3020,3020,3020,0
20231121,155900,126858470,3020,3020,3020,3020,0
20231121,155800,126858470,3020,3020,3020,3020,0
20231121,155700,126858470,3020,3020,3020,3020,0
20231121,155600,126858470,3020,3020,3020,3020,0
20231121,155500,126858470,3020,3020,3020,3020,0
20231121,155400,126858470,3020,3020,3020,3020,0
20231121,155300,126858470,3020,3020,3020,3020,0
20231121,155200,126858470,3020,3020,3020,3020,0
20231121,155100,126858470,3020,3020,3020,3020,0
20231121,155000,126858470,3020,3020,3020,3020,0
20231121,154900,126858470,3020,3020,3020,3020,0
20231121,154800,126858470,3020,3020,3020,3020,0
20231121,154700,126858470,3020,3020,3020,3020,0
20231121,154600,126858470,3020,3020,3020,3020,0
20231121,154500,126858470,3020,3020,3020,3020,0
20231121,154400,126858470,3020,3020,3020,3020,0
20231121,154300,126858470,3020,3020,3020,3020,0
20231121,154200,126858470,3020,3020,3020,3020,0
20231121,154100,126858470,3020,3020,3020,3020,0
20231121,154000,126858470,3020,3020,3020,3020,0
20231121,153900,126858470,3020,3020,3020,3020,0
20231121,153800,126858470,3020,3020,3020,3020,0
20231121,153700,126858470,3020,3020,3020,3020,0
20231121,153600,126858470,3020,3020,3020,3020,0
20231121,153500,126858470,3020,3020,3020,3020,0
20231121,153400,126858470,3020,3020,3020,3020,0
20231121,153300,126858470,3020,3020,3020,3020,0
20231121,153200,126858470,3020,3020,3020,3020,0
20231121,153100,126858470,3020,3020,3020,3020,267
20231121,153000,126858470,3020,3020,3020,3020,267
20231121,152900,126052130,3015,3015,3015,3015,0
20231121,152800,126052130,3015,3015,3015,3015,0
20231121,152700,126052130,3015,3015,3015,3015,0
20231121,152600,126052130,3015,3015,3015,3015,0
20231121,152500,126052130,3015,3015,3015,3015,0
20231121,152400,126052130,3015,3015,3015,3015,0
20231121,152300,126052130,3015,3015,3015,3015,0
20231121,152200,126052130,3015,3015,3015,3015,0
20231121,152100,126052130,3015,3015,3015,3015,0
20231121,152000,126052130,3015,3015,3015,3015,0
20231121,151900,126052130,3015,3015,3015,3015,0
20231121,151800,126052130,3015,3010,3015,3010,2
20231121,151700,126046105,3015,3015,3015,3015,1
20231121,151600,126043090,3020,3015,3020,3015,3
20231121,151500,126034040,2995,3000,3000,2990,1121
20231121,151400,122676275,3005,3015,3015,3005,365
20231121,151300,121578705,3020,3020,3020,3020,0
20231121,151200,121578705,3020,3020,3020,3020,0
20231121,151100,121578705,3020,3020,3020,3020,128
20231121,151000,121192145,3025,3025,3025,3025,0
20231121,150900,121192145,3025,3025,3025,3025,33
20231121,150800,121092320,3025,3025,3025,3020,14
20231121,150700,121049975,3025,3025,3025,3025,0
20231121,150600,121049975,3025,3025,3025,3025,11
20231121,150500,121016700,3025,3025,3025,3025,0
20231121,150400,121016700,3025,3025,3025,3025,0
20231121,150300,121016700,3025,3025,3025,3020,151
20231121,150200,120560665,3030,3030,3030,3030,0
20231121,150100,120560665,3030,3030,3030,3030,0
20231121,150000,120560665,3030,3030,3030,3030,0
20231121,145900,120560665,3030,3030,3030,3030,0
20231121,145800,120560665,3030,3030,3030,3030,0
20231121,145700,120560665,3030,3030,3030,3030,0
20231121,145600,120560665,3030,3030,3030,3030,0
20231121,145500,120560665,3030,3030,3030,3030,0
20231121,145400,120560665,3030,3030,3030,3030,2
20231121,145300,120554605,3030,3030,3030,3030,9
20231121,145200,120527335,3030,3025,3030,3025,151
20231121,145100,120070555,3030,3030,3030,3030,0
20231121,145000,120070555,3030,3030,3030,3030,0
20231121,144900,120070555,3030,3030,3030,3030,0
20231121,144800,120070555,3030,3030,3030,3030,0
20231121,144700,120070555,3030,3030,3030,3030,0
20231121,144600,120070555,3030,3030,3030,3030,0
20231121,144500,120070555,3030,3030,3030,3030,0
20231121,144400,120070555,3030,3030,3030,3030,0
20231121,144300,120070555,3030,3030,3030,3030,0
20231121,144200,120070555,3030,3030,3030,3030,0
20231121,144100,120070555,3030,3030,3030,3030,0
20231121,144000,120070555,3030,3025,3030,3025,88
20231121,143900,119804345,3025,3025,3025,3020,13
20231121,143800,119765025,3025,3025,3025,3025,0
20231121,143700,119765025,3025,3025,3025,3025,0
20231121,143600,119765025,3025,3025,3025,3025,0
20231121,143500,119765025,3025,3025,3025,3025,0
20231121,143400,119765025,3025,3025,3025,3025,0
20231121,143300,119765025,3025,3025,3025,3025,0
20231121,143200,119765025,3025,3025,3025,3025,0
20231121,143100,119765025,3025,3025,3025,3025,0
20231121,143000,119765025,3025,3025,3025,3025,0
20231121,142900,119765025,3025,3025,3025,3025,0
20231121,142800,119765025,3025,3025,3025,3025,2
20231121,142700,119758975,3025,3025,3025,3025,0
20231121,142600,119758975,3025,3025,3025,3025,0
20231121,142500,119758975,3025,3025,3025,3025,0
20231121,142400,119758975,3025,3025,3025,3025,0
20231121,142300,119758975,3025,3025,3025,3025,0
20231121,142200,119758975,3025,3025,3025,3025,0
20231121,142100,119758975,3025,3025,3025,3025,0
20231121,142000,119758975,3025,3025,3025,3025,0
20231121,141900,119758975,3025,3025,3025,3025,0
20231121,141800,119758975,3025,3025,3025,3025,0
20231121,141700,119758975,3025,3025,3025,3025,0
20231121,141600,119758975,3025,3025,3025,3025,0
20231121,141500,119758975,3025,3025,3025,3025,0
20231121,141400,119758975,3025,3025,3025,3025,77
20231121,141300,119526050,3030,3030,3030,3030,0
20231121,141200,119526050,3030,3030,3030,3030,0
20231121,141100,119526050,3030,3030,3030,3030,0
20231121,141000,119526050,3030,3030,3030,3030,0
20231121,140900,119526050,3030,3030,3030,3030,0
20231121,140800,119526050,3030,3030,3030,3030,33
20231121,140700,119426060,3030,3030,3030,3030,100
20231121,140600,119123060,3030,3030,3030,3030,0
20231121,140500,119123060,3030,3030,3030,3030,0
20231121,140400,119123060,3030,3030,3030,3030,437
20231121,140300,117798950,3030,3030,3030,3030,0
20231121,140200,117798950,3030,3030,3030,3030,0
20231121,140100,117798950,3030,3030,3030,3030,0
20231121,140000,117798950,3030,3030,3030,3030,0
20231121,135900,117798950,3030,3030,3030,3030,0
20231121,135800,117798950,3030,3030,3030,3030,0
20231121,135700,117798950,3030,3030,3030,3030,0
20231121,135600,117798950,3030,3030,3030,3030,0
20231121,135500,117798950,3030,3030,3030,3030,2
20231121,135400,117792890,3015,3015,3015,3015,0
20231121,135300,117792890,3015,3015,3015,3015,0
20231121,135200,117792890,3015,3015,3015,3015,0
20231121,135100,117792890,3015,3025,3025,3015,2115
20231121,135000,111411055,3025,3030,3030,3025,528
20231121,134900,109811635,3035,3035,3035,3035,0
20231121,134800,109811635,3035,3035,3035,3035,0
20231121,134700,109811635,3035,3035,3035,3035,10
20231121,134600,109781285,3035,3035,3035,3035,0
20231121,134500,109781285,3035,3035,3035,3035,0
20231121,134400,109781285,3035,3035,3035,3035,1
20231121,134300,109778250,3030,3030,3030,3030,2
20231121,134200,109772190,3030,3030,3030,3030,0
20231121,134100,109772190,3030,3030,3030,3030,0
20231121,134000,109772190,3030,3030,3030,3030,0
20231121,133900,109772190,3030,3030,3030,3030,0
20231121,133800,109772190,3030,3030,3030,3030,0
20231121,133700,109772190,3030,3030,3030,3030,0
20231121,133600,109772190,3030,3030,3030,3030,0
20231121,133500,109772190,3030,3030,3030,3030,0
20231121,133400,109772190,3030,3030,3030,3030,0
20231121,133300,109772190,3030,3030,3030,3030,0
20231121,133200,109772190,3030,3030,3030,3030,2
20231121,133100,109766130,3030,3030,3030,3030,0
20231121,133000,109766130,3030,3030,3030,3030,4
20231121,132900,109754010,3035,3035,3035,3035,0
20231121,132800,109754010,3035,3035,3035,3035,0
20231121,132700,109754010,3035,3035,3035,3035,0
20231121,132600,109754010,3035,3035,3035,3035,0
20231121,132500,109754010,3035,3030,3035,3030,74
20231121,132400,109529495,3030,3030,3030,3030,0
20231121,132300,109529495,3030,3030,3030,3030,0
20231121,132200,109529495,3030,3030,3030,3030,0
20231121,132100,109529495,3030,3030,3030,3030,0
20231121,132000,109529495,3030,3030,3030,3030,0
20231121,131900,109529495,3030,3030,3030,3030,0
20231121,131800,109529495,3030,3030,3030,3030,0
20231121,131700,109529495,3030,3030,3030,3030,0
20231121,131600,109529495,3030,3030,3030,3030,0
20231121,131500,109529495,3030,3030,3030,3030,0
20231121,131400,109529495,3030,3030,3030,3030,0
20231121,131300,109529495,3030,3025,3030,3025,8
20231121,131200,109505270,3025,3025,3025,3025,0
20231121,131100,109505270,3025,3025,3025,3025,0
20231121,131000,109505270,3025,3025,3025,3025,0
20231121,130900,109505270,3025,3025,3025,3025,0
20231121,130800,109505270,3025,3025,3025,3025,0
20231121,130700,109505270,3025,3025,3025,3025,0
20231121,130600,109505270,3025,3025,3025,3025,0
20231121,130500,109505270,3025,3025,3025,3025,0
20231121,130400,109505270,3025,3025,3025,3025,0
20231121,130300,109505270,3025,3025,3025,3025,0
20231121,130200,109505270,3025,3025,3025,3025,0
20231121,130100,109505270,3025,3025,3025,3025,0
20231121,130000,109505270,3025,3025,3025,3025,0
20231121,125900,109505270,3025,3025,3025,3025,0
20231121,125800,109505270,3025,3025,3025,3025,0
20231121,125700,109505270,3025,3025,3025,3025,0
20231121,125600,109505270,3025,3025,3025,3025,0
20231121,125500,109505270,3025,3025,3025,3025,0
20231121,125400,109505270,3025,3025,3025,3025,0
20231121,125300,109505270,3025,3025,3025,3025,0
20231121,125200,109505270,3025,3025,3025,3025,0
20231121,125100,109505270,3025,3025,3025,3025,0
20231121,125000,109505270,3025,3025,3025,3025,0
20231121,124900,109505270,3025,3025,3025,3025,0
20231121,124800,109505270,3025,3025,3025,3025,3
20231121,124700,109496195,3025,3025,3025,3025,0
20231121,124600,109496195,3025,3025,3025,3025,0
20231121,124500,109496195,3025,3025,3025,3025,0
20231121,124400,109496195,3025,3025,3025,3025,0
20231121,124300,109496195,3025,3025,3025,3025,0
20231121,124200,109496195,3025,3025,3025,3025,0
20231121,124100,109496195,3025,3025,3025,3025,0
20231121,124000,109496195,3025,3025,3025,3025,0
20231121,123900,109496195,3025,3025,3025,3025,282
20231121,123800,108643145,3030,3030,3030,3030,0
20231121,123700,108643145,3030,3030,3030,3030,0
20231121,123600,108643145,3030,3030,3030,3030,0
20231121,123500,108643145,3030,3030,3030,3030,324
20231121,123400,107661425,3030,3030,3030,3030,300
20231121,123300,106752425,3035,3035,3035,3035,0
20231121,123200,106752425,3035,3035,3035,3035,0
20231121,123100,106752425,3035,3035,3035,3035,0
20231121,123000,106752425,3035,3035,3035,3035,0
20231121,122900,106752425,3035,3035,3035,3035,0
20231121,122800,106752425,3035,3035,3035,3035,604
20231121,122700,104919285,3035,3035,3035,3035,0
20231121,122600,104919285,3035,3035,3035,3035,0
20231121,122500,104919285,3035,3035,3035,3035,0
20231121,122400,104919285,3035,3035,3035,3035,0
20231121,122300,104919285,3035,3035,3035,3035,0
20231121,122200,104919285,3035,3035,3035,3035,0
20231121,122100,104919285,3035,3035,3035,3035,0
20231121,122000,104919285,3035,3035,3035,3035,0
20231121,121900,104919285,3035,3035,3035,3035,0
20231121,121800,104919285,3035,3035,3035,3035,0
20231121,121700,104919285,3035,3035,3035,3035,0
20231121,121600,104919285,3035,3045,3045,3035,1454
20231121,121500,100504270,3050,3050,3050,3050,2
20231121,121400,100498170,3050,3050,3050,3050,41
20231121,121300,100373120,3050,3045,3050,3045,26
20231121,121200,100293835,3045,3045,3045,3045,0
20231121,121100,100293835,3045,3045,3045,3045,0
20231121,121000,100293835,3045,3045,3045,3045,0
20231121,120900,100293835,3045,3045,3045,3045,0
20231121,120800,100293835,3045,3045,3045,3045,0
20231121,120700,100293835,3045,3045,3045,3045,0
20231121,120600,100293835,3045,3045,3045,3045,0
20231121,120500,100293835,3045,3045,3045,3045,0
20231121,120400,100293835,3045,3045,3045,3045,7
20231121,120300,100272520,3045,3045,3045,3045,2
20231121,120200,100266430,3050,3050,3050,3050,143
20231121,120100,99830280,3060,3060,3060,3060,0
20231121,120000,99830280,3060,3060,3060,3060,4
20231121,115900,99818040,3055,3055,3055,3055,13
20231121,115800,99778325,3070,3070,3070,3070,0
20231121,115700,99778325,3070,3065,3070,3055,189
20231121,115600,99199875,3060,3060,3060,3060,0
20231121,115500,99199875,3060,3060,3060,3060,0
20231121,115400,99199875,3060,3060,3060,3060,1
20231121,115300,99196815,3060,3060,3060,3060,0
20231121,115200,99196815,3060,3060,3060,3060,0
20231121,115100,99196815,3060,3060,3060,3060,0
20231121,115000,99196815,3060,3065,3075,3060,6
20231121,114900,99178420,3075,3075,3075,3075,0
20231121,114800,99178420,3075,3075,3075,3075,0
20231121,114700,99178420,3075,3075,3075,3075,0
20231121,114600,99178420,3075,3055,3075,3055,113
20231121,114500,98831580,3075,3075,3075,3075,0
20231121,114400,98831580,3075,3075,3075,3075,0
20231121,114300,98831580,3075,3065,3075,3065,11
20231121,114200,98797845,3065,3055,3075,3055,72
20231121,114100,98577480,3050,3045,3050,3045,83
20231121,114000,98324335,3040,3040,3040,3040,0
20231121,113900,98324335,3040,3040,3040,3040,0
20231121,113800,98324335,3040,3040,3040,3040,0
20231121,113700,98324335,3040,3040,3040,3040,0
20231121,113600,98324335,3040,3045,3045,3040,270
20231121,113500,97503515,3050,3050,3050,3050,0
20231121,113400,97503515,3050,3050,3050,3050,0
20231121,113300,97503515,3050,3050,3050,3050,0
20231121,113200,97503515,3050,3050,3050,3050,0
20231121,113100,97503515,3050,3050,3050,3050,0
20231121,113000,97503515,3050,3050,3050,3050,0
20231121,112900,97503515,3050,3055,3055,3050,5
20231121,112800,97488245,3055,3050,3055,3050,60
20231121,112700,97304950,3045,3045,3045,3045,0
20231121,112600,97304950,3045,3045,3045,3045,0
20231121,112500,97304950,3045,3045,3045,3045,0
20231121,112400,97304950,3045,3045,3045,3045,0
20231121,112300,97304950,3045,3045,3045,3045,0
20231121,112200,97304950,3045,3045,3045,3045,0
20231121,112100,97304950,3045,3045,3045,3045,13
20231121,112000,97265365,3055,3055,3055,3055,0
20231121,111900,97265365,3055,3055,3055,3055,0
20231121,111800,97265365,3055,3055,3055,3055,1
20231121,111700,97262310,3050,3050,3050,3050,0
20231121,111600,97262310,3050,3055,3055,3050,6
20231121,111500,97244000,3060,3060,3060,3060,0
20231121,111400,97244000,3060,3060,3060,3060,0
20231121,111300,97244000,3060,3060,3060,3060,2
20231121,111200,97237880,3065,3065,3090,3065,195
20231121,111100,96638945,3080,3065,3080,3065,4194
20231121,111000,83737345,3065,3065,3065,3065,0
20231121,110900,83737345,3065,3065,3065,3065,319
20231121,110800,82759610,3065,3065,3070,3065,53
20231121,110700,82597155,3070,3055,3070,3055,556
20231121,110600,80896320,3050,3050,3050,3050,0
20231121,110500,80896320,3050,3050,3050,3050,11
20231121,110400,80862770,3055,3055,3060,3055,161
20231121,110300,80370905,3055,3055,3055,3050,719
20231121,110200,78176055,3055,3045,3055,3045,4114
20231121,110100,65640545,3035,3035,3035,3035,0
20231121,110000,65640545,3035,3040,3040,3035,22
20231121,105900,65573765,3045,3045,3045,3045,0
20231121,105800,65573765,3045,3045,3045,3045,100
20231121,105700,65269265,3040,3040,3040,3040,0
20231121,105600,65269265,3040,3045,3045,3040,2
20231121,105500,65263180,3040,3040,3040,3040,0
20231121,105400,65263180,3040,3040,3040,3040,0
20231121,105300,65263180,3040,3040,3045,3040,104
20231121,105200,64946520,3045,3040,3045,3040,55
20231121,105100,64779315,3040,3040,3040,3040,0
20231121,105000,64779315,3040,3040,3040,3040,0
20231121,104900,64779315,3040,3040,3045,3040,7
20231121,104800,64758030,3045,3040,3045,3040,5
20231121,104700,64742820,3035,3035,3035,3035,104
20231121,104600,64427180,3030,3050,3050,3030,105
20231121,104500,64107010,3050,3030,3050,3030,1787
20231121,104400,58671670,3030,3030,3040,3030,501
20231121,104300,57148650,3040,3025,3040,3025,5379
20231121,104200,40870185,3025,3030,3040,3025,279
20231121,104100,40025740,3045,3010,3045,3010,1989
20231121,104000,34009570,3010,3010,3010,3010,0
20231121,103900,34009570,3010,3010,3010,3010,0
20231121,103800,34009570,3010,3010,3010,3010,16
20231121,103700,33961410,3010,3010,3010,3010,0
20231121,103600,33961410,3010,3010,3010,3010,0
20231121,103500,33961410,3010,3010,3010,3010,0
20231121,103400,33961410,3010,3010,3010,3010,0
20231121,103300,33961410,3010,3010,3010,3010,0
20231121,103200,33961410,3010,3010,3010,3010,16
20231121,103100,33913250,3010,3010,3010,3010,0
20231121,103000,33913250,3010,3015,3015,3010,7
20231121,102900,33892175,3015,3015,3015,3015,20
20231121,102800,33831875,3015,3010,3015,3010,3
20231121,102700,33822840,3005,2985,3020,2985,1743
20231121,102600,28598670,3005,3005,3005,3005,0
20231121,102500,28598670,3005,3005,3005,3005,0
20231121,102400,28598670,3005,3005,3005,3005,0
20231121,102300,28598670,3005,3005,3005,3005,0
20231121,102200,28598670,3005,3005,3005,3005,0
20231121,102100,28598670,3005,3005,3005,3005,0
20231121,102000,28598670,3005,3005,3005,3005,0
20231121,101900,28598670,3005,3005,3005,3005,0
20231121,101800,28598670,3005,2985,3005,2985,60
20231121,101700,28419480,2980,2980,2980,2980,0
20231121,101600,28419480,2980,2980,2980,2980,0
20231121,101500,28419480,2980,2980,2980,2980,0
20231121,101400,28419480,2980,2980,2980,2980,0
20231121,101300,28419480,2980,2980,2980,2980,0
20231121,101200,28419480,2980,2980,2980,2980,0
20231121,101100,28419480,2980,2980,2980,2980,0
20231121,101000,28419480,2980,2980,2980,2980,13
20231121,100900,28380740,2980,2980,2980,2980,0
20231121,100800,28380740,2980,2980,2980,2980,0
20231121,100700,28380740,2980,2980,2980,2980,143
20231121,100600,27954600,2980,2980,2980,2980,0
20231121,100500,27954600,2980,2980,2980,2980,0
20231121,100400,27954600,2980,2980,2980,2980,0
20231121,100300,27954600,2980,2985,2985,2980,36
20231121,100200,27847315,2985,2985,2985,2985,1
20231121,100100,27844330,3005,3005,3005,3005,0
20231121,100000,27844330,3005,3005,3005,3005,0
20231121,095900,27844330,3005,3005,3005,3005,0
20231121,095800,27844330,3005,2980,3005,2980,16
20231121,095700,27796570,2985,2985,2985,2985,0
20231121,095600,27796570,2985,2985,3005,2985,110
20231121,095500,27468160,2995,2990,2995,2980,274
20231121,095400,26650245,3005,2995,3005,2980,50
20231121,095300,26500570,2980,2975,2980,2975,49
20231121,095200,26354595,2970,2985,2985,2970,544
20231121,095100,24736610,2985,2985,2985,2985,4
20231121,095000,24724670,2985,2985,2985,2985,90
20231121,094900,24456020,2985,2985,2985,2985,1
20231121,094800,24453035,2985,2985,2985,2985,13
20231121,094700,24414230,2985,2985,2985,2985,2
20231121,094600,24408260,2985,2985,2985,2985,37
20231121,094500,24297815,3005,3005,3005,3005,0
20231121,094400,24297815,3005,2990,3005,2990,9
20231121,094300,24270875,3005,2985,3005,2985,4
20231121,094200,24258910,3005,3005,3005,3005,0
20231121,094100,24258910,3005,3005,3005,3005,1
20231121,094000,24255905,2985,2985,3005,2985,174
20231121,093900,23736460,2985,2985,2985,2985,3
20231121,093800,23727505,2985,3010,3010,2985,43
20231121,093700,23598900,2995,3005,3020,2995,740
20231121,093600,21380765,3000,3005,3025,3000,834
20231121,093500,18878135,3005,3005,3005,3005,0
20231121,093400,18878135,3005,3005,3005,3005,0
20231121,093300,18878135,3005,3005,3005,3005,0
20231121,093200,18878135,3005,2995,3005,2995,201
20231121,093100,18276130,3005,2995,3005,2995,202
20231121,093000,17670415,2990,2990,2995,2990,41
20231121,092900,17547805,2990,2980,2990,2980,53
20231121,092800,17389785,2980,2985,2985,2980,13
20231121,092700,17351040,2995,2995,2995,2995,0
20231121,092600,17351040,2995,2995,2995,2995,0
20231121,092500,17351040,2995,2995,2995,2995,0
20231121,092400,17351040,2995,2995,2995,2990,42
20231121,092300,17225450,2985,2980,2985,2980,761
20231121,092200,14954165,2980,2985,2985,2970,338
20231121,092100,13949370,2990,2995,3005,2990,710
20231121,092000,11826385,3000,3000,3000,2990,914
20231121,091900,9091705,3005,3000,3005,2985,470
20231121,091800,7685995,3025,2995,3025,2995,532
20231121,091700,6087535,3000,2995,3000,2985,702
20231121,091600,3991970,2995,2990,3000,2990,107
20231121,091500,3672000,3005,2995,3010,2995,142
20231121,091400,3245065,3010,3000,3010,2990,54
20231121,091300,3083145,3000,2980,3000,2980,261
20231121,091200,2305345,3000,2985,3000,2985,53
20231121,091100,2146990,2980,2980,2980,2980,0
20231121,091000,2146990,2980,2980,2980,2980,0
20231121,090900,2146990,2980,2980,2980,2980,0
20231121,090800,2146990,2980,2980,2980,2980,0
20231121,090700,2146990,2980,2980,2980,2980,0
20231121,090600,2146990,2980,2980,2980,2980,0
20231121,090500,2146990,2980,3000,3000,2980,11
20231121,090400,2114090,2965,2960,3025,2960,361
20231121,090300,1041740,2960,2960,2960,2960,215
20231121,090200,405340,2960,2960,2960,2960,49
20231121,090100,260300,2955,2955,2955,2955,0
20231121,090000,260300,2955,2960,2960,2955,88