KissMeData/039570/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,191900,10369800,7470,7470,7470,7470,102
20231116,191800,10369800,7470,7470,7470,7470,0
20231116,191700,10369800,7470,7470,7470,7470,0
20231116,191600,10369800,7470,7470,7470,7470,0
20231116,191500,10369800,7470,7470,7470,7470,0
20231116,191400,10369800,7470,7470,7470,7470,0
20231116,191300,10369800,7470,7470,7470,7470,0
20231116,191200,10369800,7470,7470,7470,7470,0
20231116,191100,10369800,7470,7470,7470,7470,0
20231116,191000,10369800,7470,7470,7470,7470,0
20231116,190900,10369800,7470,7470,7470,7470,0
20231116,190800,10369800,7470,7470,7470,7470,0
20231116,190700,10369800,7470,7470,7470,7470,0
20231116,190600,10369800,7470,7470,7470,7470,0
20231116,190500,10369800,7470,7470,7470,7470,0
20231116,190400,10369800,7470,7470,7470,7470,0
20231116,190300,10369800,7470,7470,7470,7470,0
20231116,190200,10369800,7470,7470,7470,7470,0
20231116,190100,10369800,7470,7470,7470,7470,0
20231116,190000,10369800,7470,7470,7470,7470,0
20231116,185900,10369800,7470,7470,7470,7470,0
20231116,185800,10369800,7470,7470,7470,7470,0
20231116,185700,10369800,7470,7470,7470,7470,0
20231116,185600,10369800,7470,7470,7470,7470,0
20231116,185500,10369800,7470,7470,7470,7470,0
20231116,185400,10369800,7470,7470,7470,7470,0
20231116,185300,10369800,7470,7470,7470,7470,0
20231116,185200,10369800,7470,7470,7470,7470,0
20231116,185100,10369800,7470,7470,7470,7470,0
20231116,185000,10369800,7470,7470,7470,7470,0
20231116,184900,10369800,7470,7470,7470,7470,102
20231116,184800,10369800,7470,7470,7470,7470,0
20231116,184700,10369800,7470,7470,7470,7470,0
20231116,184600,10369800,7470,7470,7470,7470,0
20231116,184500,10369800,7470,7470,7470,7470,0
20231116,184400,10369800,7470,7470,7470,7470,0
20231116,184300,10369800,7470,7470,7470,7470,0
20231116,184200,10369800,7470,7470,7470,7470,0
20231116,184100,10369800,7470,7470,7470,7470,0
20231116,184000,10369800,7470,7470,7470,7470,0
20231116,183900,10369800,7470,7470,7470,7470,0
20231116,183800,10369800,7470,7470,7470,7470,0
20231116,183700,10369800,7470,7470,7470,7470,0
20231116,183600,10369800,7470,7470,7470,7470,0
20231116,183500,10369800,7470,7470,7470,7470,0
20231116,183400,10369800,7470,7470,7470,7470,0
20231116,183300,10369800,7470,7470,7470,7470,0
20231116,183200,10369800,7470,7470,7470,7470,0
20231116,183100,10369800,7470,7470,7470,7470,0
20231116,183000,10369800,7470,7470,7470,7470,0
20231116,182900,10369800,7470,7470,7470,7470,0
20231116,182800,10369800,7470,7470,7470,7470,0
20231116,182700,10369800,7470,7470,7470,7470,0
20231116,182600,10369800,7470,7470,7470,7470,0
20231116,182500,10369800,7470,7470,7470,7470,0
20231116,182400,10369800,7470,7470,7470,7470,0
20231116,182300,10369800,7470,7470,7470,7470,0
20231116,182200,10369800,7470,7470,7470,7470,0
20231116,182100,10369800,7470,7470,7470,7470,0
20231116,182000,10369800,7470,7470,7470,7470,0
20231116,181900,10369800,7470,7470,7470,7470,102
20231116,181800,10369800,7470,7470,7470,7470,0
20231116,181700,10369800,7470,7470,7470,7470,0
20231116,181600,10369800,7470,7470,7470,7470,0
20231116,181500,10369800,7470,7470,7470,7470,0
20231116,181400,10369800,7470,7470,7470,7470,0
20231116,181300,10369800,7470,7470,7470,7470,0
20231116,181200,10369800,7470,7470,7470,7470,0
20231116,181100,10369800,7470,7470,7470,7470,0
20231116,181000,10369800,7470,7470,7470,7470,0
20231116,180900,10369800,7470,7470,7470,7470,0
20231116,180800,10369800,7470,7470,7470,7470,0
20231116,180700,10369800,7470,7470,7470,7470,0
20231116,180600,10369800,7470,7470,7470,7470,0
20231116,180500,10369800,7470,7470,7470,7470,0
20231116,180400,10369800,7470,7470,7470,7470,0
20231116,180300,10369800,7470,7470,7470,7470,0
20231116,180200,10369800,7470,7470,7470,7470,0
20231116,180100,10369800,7470,7470,7470,7470,0
20231116,180000,10369800,7470,7470,7470,7470,0
20231116,175900,10369800,7470,7470,7470,7470,0
20231116,175800,10369800,7470,7470,7470,7470,0
20231116,175700,10369800,7470,7470,7470,7470,0
20231116,175600,10369800,7470,7470,7470,7470,0
20231116,175500,10369800,7470,7470,7470,7470,0
20231116,175400,10369800,7470,7470,7470,7470,0
20231116,175300,10369800,7470,7470,7470,7470,0
20231116,175200,10369800,7470,7470,7470,7470,0
20231116,175100,10369800,7470,7470,7470,7470,0
20231116,175000,10369800,7470,7470,7470,7470,0
20231116,174900,10369800,7470,7470,7470,7470,102
20231116,174800,10369800,7470,7470,7470,7470,0
20231116,174700,10369800,7470,7470,7470,7470,0
20231116,174600,10369800,7470,7470,7470,7470,0
20231116,174500,10369800,7470,7470,7470,7470,0
20231116,174400,10369800,7470,7470,7470,7470,0
20231116,174300,10369800,7470,7470,7470,7470,0
20231116,174200,10369800,7470,7470,7470,7470,0
20231116,174100,10369800,7470,7470,7470,7470,0
20231116,174000,10369800,7470,7470,7470,7470,0
20231116,173900,10369800,7470,7470,7470,7470,0
20231116,173800,10369800,7470,7470,7470,7470,0
20231116,173700,10369800,7470,7470,7470,7470,0
20231116,173600,10369800,7470,7470,7470,7470,0
20231116,173500,10369800,7470,7470,7470,7470,0
20231116,173400,10369800,7470,7470,7470,7470,0
20231116,173300,10369800,7470,7470,7470,7470,0
20231116,173200,10369800,7470,7470,7470,7470,0
20231116,173100,10369800,7470,7470,7470,7470,0
20231116,173000,10369800,7470,7470,7470,7470,0
20231116,172900,10369800,7470,7470,7470,7470,0
20231116,172800,10369800,7470,7470,7470,7470,0
20231116,172700,10369800,7470,7470,7470,7470,0
20231116,172600,10369800,7470,7470,7470,7470,0
20231116,172500,10369800,7470,7470,7470,7470,0
20231116,172400,10369800,7470,7470,7470,7470,0
20231116,172300,10369800,7470,7470,7470,7470,0
20231116,172200,10369800,7470,7470,7470,7470,0
20231116,172100,10369800,7470,7470,7470,7470,0
20231116,172000,10369800,7470,7470,7470,7470,0
20231116,171900,10369800,7470,7470,7470,7470,102
20231116,171800,10369800,7470,7470,7470,7470,0
20231116,171700,10369800,7470,7470,7470,7470,0
20231116,171600,10369800,7470,7470,7470,7470,0
20231116,171500,10369800,7470,7470,7470,7470,0
20231116,171400,10369800,7470,7470,7470,7470,0
20231116,171300,10369800,7470,7470,7470,7470,0
20231116,171200,10369800,7470,7470,7470,7470,0
20231116,171100,10369800,7470,7470,7470,7470,0
20231116,171000,10369800,7470,7470,7470,7470,0
20231116,170900,10369800,7470,7470,7470,7470,0
20231116,170800,10369800,7470,7470,7470,7470,0
20231116,170700,10369800,7470,7470,7470,7470,0
20231116,170600,10369800,7470,7470,7470,7470,0
20231116,170500,10369800,7470,7470,7470,7470,0
20231116,170400,10369800,7470,7470,7470,7470,0
20231116,170300,10369800,7470,7470,7470,7470,0
20231116,170200,10369800,7470,7470,7470,7470,0
20231116,170100,10369800,7470,7470,7470,7470,0
20231116,170000,10369800,7470,7470,7470,7470,0
20231116,165900,10369800,7470,7470,7470,7470,0
20231116,165800,10369800,7470,7470,7470,7470,0
20231116,165700,10369800,7470,7470,7470,7470,0
20231116,165600,10369800,7470,7470,7470,7470,0
20231116,165500,10369800,7470,7470,7470,7470,0
20231116,165400,10369800,7470,7470,7470,7470,0
20231116,165300,10369800,7470,7470,7470,7470,0
20231116,165200,10369800,7470,7470,7470,7470,0
20231116,165100,10369800,7470,7470,7470,7470,0
20231116,165000,10369800,7470,7470,7470,7470,0
20231116,164900,10369800,7470,7470,7470,7470,102
20231116,164800,10369800,7470,7470,7470,7470,0
20231116,164700,10369800,7470,7470,7470,7470,0
20231116,164600,10369800,7470,7470,7470,7470,0
20231116,164500,10369800,7470,7470,7470,7470,0
20231116,164400,10369800,7470,7470,7470,7470,0
20231116,164300,10369800,7470,7470,7470,7470,0
20231116,164200,10369800,7470,7470,7470,7470,0
20231116,164100,10369800,7470,7470,7470,7470,0
20231116,164000,10369800,7470,7470,7470,7470,0
20231116,163900,10369800,7470,7470,7470,7470,0
20231116,163800,10369800,7470,7470,7470,7470,0
20231116,163700,10369800,7470,7470,7470,7470,0
20231116,163600,10369800,7470,7470,7470,7470,0
20231116,163500,10369800,7470,7470,7470,7470,0
20231116,163400,10369800,7470,7470,7470,7470,0
20231116,163300,10369800,7470,7470,7470,7470,0
20231116,163200,10369800,7470,7470,7470,7470,0
20231116,163100,10369800,7470,7470,7470,7470,0
20231116,163000,10369800,7470,7470,7470,7470,102
20231116,162900,9607860,7480,7480,7480,7480,0
20231116,162800,9607860,7480,7480,7480,7480,0
20231116,162700,9607860,7480,7480,7480,7480,0
20231116,162600,9607860,7480,7480,7480,7480,0
20231116,162500,9607860,7480,7480,7480,7480,0
20231116,162400,9607860,7480,7480,7480,7480,0
20231116,162300,9607860,7480,7480,7480,7480,0
20231116,162200,9607860,7480,7480,7480,7480,0
20231116,162100,9607860,7480,7480,7480,7480,0
20231116,162000,9607860,7480,7480,7480,7480,0
20231116,161900,9607860,7480,7480,7480,7480,0
20231116,161800,9607860,7480,7480,7480,7480,0
20231116,161700,9607860,7480,7480,7480,7480,0
20231116,161600,9607860,7480,7480,7480,7480,0
20231116,161500,9607860,7480,7480,7480,7480,0
20231116,161400,9607860,7480,7480,7480,7480,0
20231116,161300,9607860,7480,7490,7490,7480,243
20231116,161200,7788490,7500,7500,7500,7500,0
20231116,161100,7788490,7500,7500,7500,7500,0
20231116,161000,7788490,7500,7500,7500,7500,0
20231116,160900,7788490,7500,7500,7500,7500,0
20231116,160800,7788490,7500,7500,7500,7500,0
20231116,160700,7788490,7500,7500,7500,7500,0
20231116,160600,7788490,7500,7500,7500,7500,0
20231116,160500,7788490,7500,7500,7500,7500,0
20231116,160400,7788490,7500,7500,7500,7500,0
20231116,160300,7788490,7500,7500,7500,7500,0
20231116,160200,7788490,7500,7500,7500,7500,0
20231116,160100,7788490,7500,7500,7500,7500,0
20231116,160000,7788490,7500,7500,7500,7500,0
20231116,155900,7788490,7500,7500,7500,7500,9
20231116,155800,7720990,7490,7490,7490,7490,0
20231116,155700,7720990,7490,7490,7490,7490,0
20231116,155600,7720990,7490,7490,7490,7490,0
20231116,155500,7720990,7490,7490,7490,7490,0
20231116,155400,7720990,7490,7490,7490,7490,0
20231116,155300,7720990,7490,7490,7490,7490,0
20231116,155200,7720990,7490,7490,7490,7490,0
20231116,155100,7720990,7490,7490,7490,7490,0
20231116,155000,7720990,7490,7490,7490,7490,0
20231116,154900,7720990,7490,7490,7490,7490,0
20231116,154800,7720990,7490,7490,7490,7490,5
20231116,154700,7683540,7500,7500,7500,7500,0
20231116,154600,7683540,7500,7500,7500,7500,0
20231116,154500,7683540,7500,7500,7500,7500,0
20231116,154400,7683540,7500,7500,7500,7500,9
20231116,154300,7616040,7500,7500,7500,7500,0
20231116,154200,7616040,7500,7500,7500,7500,0
20231116,154100,7616040,7500,7500,7500,7500,0
20231116,154000,7616040,7500,7500,7500,7500,0
20231116,153900,7616040,7500,7500,7500,7500,0
20231116,153800,7616040,7500,7500,7500,7500,0
20231116,153700,7616040,7500,7500,7500,7500,30
20231116,153600,7391040,7500,7500,7500,7500,0
20231116,153500,7391040,7500,7500,7500,7500,0
20231116,153400,7391040,7500,7500,7500,7500,0
20231116,153300,7391040,7500,7500,7500,7500,0
20231116,153200,7391040,7500,7500,7500,7500,0
20231116,153100,7391040,7500,7500,7500,7500,0
20231116,153000,7391040,7500,7500,7500,7500,0
20231116,152900,7391040,7500,7500,7500,7500,0
20231116,152800,7391040,7500,7500,7500,7500,0
20231116,152700,7391040,7500,7500,7500,7500,0
20231116,152600,7391040,7500,7500,7500,7500,3
20231116,152500,7368540,7500,7500,7500,7500,6
20231116,152400,7323540,7500,7500,7500,7500,0
20231116,152300,7323540,7500,7500,7500,7500,1
20231116,152200,7316040,7490,7490,7490,7490,0
20231116,152100,7316040,7490,7490,7490,7490,2
20231116,152000,7301060,7500,7500,7500,7500,0
20231116,151900,7301060,7500,7500,7500,7500,0
20231116,151800,7301060,7500,7500,7500,7500,0
20231116,151700,7301060,7500,7500,7500,7500,0
20231116,151600,7301060,7500,7500,7500,7500,0
20231116,151500,7301060,7500,7500,7500,7500,0
20231116,151400,7301060,7500,7500,7500,7500,0
20231116,151300,7301060,7500,7500,7500,7500,0
20231116,151200,7301060,7500,7500,7500,7500,0
20231116,151100,7301060,7500,7500,7500,7500,0
20231116,151000,7301060,7500,7500,7500,7500,0
20231116,150900,7301060,7500,7500,7500,7500,0
20231116,150800,7301060,7500,7500,7500,7500,0
20231116,150700,7301060,7500,7500,7500,7500,0
20231116,150600,7301060,7500,7500,7500,7500,0
20231116,150500,7301060,7500,7500,7500,7500,0
20231116,150400,7301060,7500,7500,7500,7500,0
20231116,150300,7301060,7500,7500,7500,7500,0
20231116,150200,7301060,7500,7500,7500,7500,0
20231116,150100,7301060,7500,7500,7500,7500,1
20231116,150000,7293560,7490,7490,7490,7490,0
20231116,145900,7293560,7490,7490,7490,7490,0
20231116,145800,7293560,7490,7490,7490,7490,0
20231116,145700,7293560,7490,7490,7490,7490,0
20231116,145600,7293560,7490,7490,7490,7490,1
20231116,145500,7286070,7490,7490,7490,7490,0
20231116,145400,7286070,7490,7490,7490,7490,0
20231116,145300,7286070,7490,7490,7490,7490,0
20231116,145200,7286070,7490,7490,7490,7490,0
20231116,145100,7286070,7490,7490,7490,7490,0
20231116,145000,7286070,7490,7490,7490,7490,0
20231116,144900,7286070,7490,7490,7490,7490,0
20231116,144800,7286070,7490,7490,7490,7490,0
20231116,144700,7286070,7490,7490,7490,7490,0
20231116,144600,7286070,7490,7490,7490,7490,0
20231116,144500,7286070,7490,7490,7490,7490,0
20231116,144400,7286070,7490,7490,7490,7490,0
20231116,144300,7286070,7490,7490,7490,7490,0
20231116,144200,7286070,7490,7490,7490,7490,0
20231116,144100,7286070,7490,7490,7490,7490,0
20231116,144000,7286070,7490,7490,7490,7490,0
20231116,143900,7286070,7490,7490,7490,7490,1
20231116,143800,7278580,7490,7490,7490,7490,0
20231116,143700,7278580,7490,7490,7490,7490,0
20231116,143600,7278580,7490,7490,7490,7490,0
20231116,143500,7278580,7490,7490,7490,7490,3
20231116,143400,7256110,7490,7490,7490,7490,0
20231116,143300,7256110,7490,7490,7490,7490,0
20231116,143200,7256110,7490,7490,7490,7490,0
20231116,143100,7256110,7490,7490,7490,7490,0
20231116,143000,7256110,7490,7490,7490,7490,0
20231116,142900,7256110,7490,7490,7490,7490,0
20231116,142800,7256110,7490,7490,7490,7490,23
20231116,142700,7083840,7490,7490,7490,7490,0
20231116,142600,7083840,7490,7490,7490,7490,0
20231116,142500,7083840,7490,7490,7490,7490,50
20231116,142400,6709340,7490,7490,7490,7490,0
20231116,142300,6709340,7490,7490,7490,7490,69
20231116,142200,6192530,7500,7500,7500,7500,0
20231116,142100,6192530,7500,7500,7500,7500,0
20231116,142000,6192530,7500,7500,7500,7500,0
20231116,141900,6192530,7500,7500,7500,7500,0
20231116,141800,6192530,7500,7500,7500,7500,0
20231116,141700,6192530,7500,7500,7500,7500,0
20231116,141600,6192530,7500,7500,7500,7500,0
20231116,141500,6192530,7500,7500,7500,7500,0
20231116,141400,6192530,7500,7500,7500,7500,0
20231116,141300,6192530,7500,7500,7500,7500,0
20231116,141200,6192530,7500,7500,7500,7500,0
20231116,141100,6192530,7500,7500,7500,7500,0
20231116,141000,6192530,7500,7500,7500,7500,0
20231116,140900,6192530,7500,7500,7500,7500,0
20231116,140800,6192530,7500,7500,7500,7500,0
20231116,140700,6192530,7500,7500,7500,7500,0
20231116,140600,6192530,7500,7500,7500,7500,0
20231116,140500,6192530,7500,7500,7500,7500,0
20231116,140400,6192530,7500,7500,7500,7500,0
20231116,140300,6192530,7500,7500,7500,7500,0
20231116,140200,6192530,7500,7500,7500,7500,0
20231116,140100,6192530,7500,7500,7500,7500,0
20231116,140000,6192530,7500,7500,7500,7500,0
20231116,135900,6192530,7500,7500,7500,7500,0
20231116,135800,6192530,7500,7500,7500,7500,0
20231116,135700,6192530,7500,7500,7500,7500,0
20231116,135600,6192530,7500,7500,7500,7500,0
20231116,135500,6192530,7500,7500,7500,7500,0
20231116,135400,6192530,7500,7500,7500,7500,0
20231116,135300,6192530,7500,7500,7500,7500,0
20231116,135200,6192530,7500,7500,7500,7500,0
20231116,135100,6192530,7500,7500,7500,7500,6
20231116,135000,6147530,7510,7510,7510,7510,0
20231116,134900,6147530,7510,7510,7510,7510,9
20231116,134800,6079940,7510,7510,7510,7510,0
20231116,134700,6079940,7510,7510,7510,7510,0
20231116,134600,6079940,7510,7510,7510,7510,0
20231116,134500,6079940,7510,7510,7510,7510,0
20231116,134400,6079940,7510,7510,7510,7510,0
20231116,134300,6079940,7510,7510,7510,7510,0
20231116,134200,6079940,7510,7510,7510,7510,0
20231116,134100,6079940,7510,7510,7510,7510,0
20231116,134000,6079940,7510,7510,7510,7510,0
20231116,133900,6079940,7510,7510,7510,7510,0
20231116,133800,6079940,7510,7510,7510,7510,0
20231116,133700,6079940,7510,7510,7510,7510,0
20231116,133600,6079940,7510,7510,7510,7510,0
20231116,133500,6079940,7510,7510,7510,7510,0
20231116,133400,6079940,7510,7510,7510,7510,0
20231116,133300,6079940,7510,7510,7510,7510,0
20231116,133200,6079940,7510,7510,7510,7510,0
20231116,133100,6079940,7510,7510,7510,7510,0
20231116,133000,6079940,7510,7510,7510,7510,0
20231116,132900,6079940,7510,7510,7510,7510,0
20231116,132800,6079940,7510,7510,7510,7510,43
20231116,132700,5757010,7500,7500,7500,7500,0
20231116,132600,5757010,7500,7500,7500,7500,0
20231116,132500,5757010,7500,7500,7500,7500,0
20231116,132400,5757010,7500,7500,7500,7500,0
20231116,132300,5757010,7500,7500,7500,7500,0
20231116,132200,5757010,7500,7500,7500,7500,13
20231116,132100,5659510,7490,7490,7490,7490,0
20231116,132000,5659510,7490,7490,7490,7490,19
20231116,131900,5517200,7480,7480,7480,7480,0
20231116,131800,5517200,7480,7480,7480,7480,0
20231116,131700,5517200,7480,7480,7480,7480,0
20231116,131600,5517200,7480,7490,7490,7480,330
20231116,131500,3048260,7490,7490,7490,7490,0
20231116,131400,3048260,7490,7490,7490,7490,0
20231116,131300,3048260,7490,7490,7490,7490,0
20231116,131200,3048260,7490,7490,7490,7490,0
20231116,131100,3048260,7490,7490,7490,7490,50
20231116,131000,2673760,7500,7500,7500,7500,0
20231116,130900,2673760,7500,7500,7500,7500,0
20231116,130800,2673760,7500,7500,7500,7500,0
20231116,130700,2673760,7500,7500,7500,7500,0
20231116,130600,2673760,7500,7500,7500,7500,0
20231116,130500,2673760,7500,7500,7500,7500,0
20231116,130400,2673760,7500,7500,7500,7500,0
20231116,130300,2673760,7500,7500,7500,7500,0
20231116,130200,2673760,7500,7500,7500,7500,2
20231116,130100,2658760,7500,7500,7500,7500,0
20231116,130000,2658760,7500,7500,7500,7500,0
20231116,125900,2658760,7500,7500,7500,7500,0
20231116,125800,2658760,7500,7500,7500,7500,0
20231116,125700,2658760,7500,7500,7500,7500,0
20231116,125600,2658760,7500,7500,7500,7500,0
20231116,125500,2658760,7500,7500,7500,7500,0
20231116,125400,2658760,7500,7500,7500,7500,0
20231116,125300,2658760,7500,7500,7500,7500,0
20231116,125200,2658760,7500,7500,7500,7500,0
20231116,125100,2658760,7500,7500,7500,7500,0
20231116,125000,2658760,7500,7500,7500,7500,0
20231116,124900,2658760,7500,7500,7500,7500,0
20231116,124800,2658760,7500,7500,7500,7500,0
20231116,124700,2658760,7500,7500,7500,7500,0
20231116,124600,2658760,7500,7500,7500,7500,0
20231116,124500,2658760,7500,7500,7500,7500,0
20231116,124400,2658760,7500,7500,7500,7500,0
20231116,124300,2658760,7500,7500,7500,7500,0
20231116,124200,2658760,7500,7500,7500,7500,0
20231116,124100,2658760,7500,7500,7500,7500,0
20231116,124000,2658760,7500,7500,7500,7500,0
20231116,123900,2658760,7500,7500,7500,7500,0
20231116,123800,2658760,7500,7500,7500,7500,0
20231116,123700,2658760,7500,7500,7500,7500,0
20231116,123600,2658760,7500,7500,7500,7500,0
20231116,123500,2658760,7500,7500,7500,7500,0
20231116,123400,2658760,7500,7500,7500,7500,52
20231116,123300,2268760,7530,7530,7530,7530,0
20231116,123200,2268760,7530,7530,7530,7530,0
20231116,123100,2268760,7530,7530,7530,7530,0
20231116,123000,2268760,7530,7530,7530,7530,0
20231116,122900,2268760,7530,7530,7530,7530,0
20231116,122800,2268760,7530,7530,7530,7530,0
20231116,122700,2268760,7530,7530,7530,7530,0
20231116,122600,2268760,7530,7530,7530,7530,0
20231116,122500,2268760,7530,7530,7530,7530,1
20231116,122400,2261230,7510,7510,7510,7510,0
20231116,122300,2261230,7510,7510,7510,7510,0
20231116,122200,2261230,7510,7510,7510,7510,0
20231116,122100,2261230,7510,7510,7510,7510,0
20231116,122000,2261230,7510,7510,7510,7510,0
20231116,121900,2261230,7510,7510,7510,7510,2
20231116,121800,2246210,7560,7560,7560,7560,0
20231116,121700,2246210,7560,7560,7560,7560,0
20231116,121600,2246210,7560,7560,7560,7560,0
20231116,121500,2246210,7560,7560,7560,7560,0
20231116,121400,2246210,7560,7560,7560,7560,0
20231116,121300,2246210,7560,7560,7560,7560,0
20231116,121200,2246210,7560,7560,7560,7560,0
20231116,121100,2246210,7560,7560,7560,7560,0
20231116,121000,2246210,7560,7560,7560,7560,0
20231116,120900,2246210,7560,7560,7560,7560,0
20231116,120800,2246210,7560,7560,7560,7560,0
20231116,120700,2246210,7560,7560,7560,7560,0
20231116,120600,2246210,7560,7560,7560,7560,0
20231116,120500,2246210,7560,7560,7560,7560,0
20231116,120400,2246210,7560,7560,7560,7560,0
20231116,120300,2246210,7560,7560,7560,7560,0
20231116,120200,2246210,7560,7560,7560,7560,0
20231116,120100,2246210,7560,7560,7560,7560,0
20231116,120000,2246210,7560,7560,7560,7560,0
20231116,115900,2246210,7560,7560,7560,7560,0
20231116,115800,2246210,7560,7560,7560,7560,0
20231116,115700,2246210,7560,7560,7560,7560,0
20231116,115600,2246210,7560,7560,7560,7560,0
20231116,115500,2246210,7560,7560,7560,7560,0
20231116,115400,2246210,7560,7560,7560,7560,0
20231116,115300,2246210,7560,7560,7560,7560,0
20231116,115200,2246210,7560,7560,7560,7560,0
20231116,115100,2246210,7560,7560,7560,7560,0
20231116,115000,2246210,7560,7560,7560,7560,0
20231116,114900,2246210,7560,7560,7560,7560,0
20231116,114800,2246210,7560,7560,7560,7560,0
20231116,114700,2246210,7560,7560,7560,7560,0
20231116,114600,2246210,7560,7560,7560,7560,0
20231116,114500,2246210,7560,7560,7560,7560,0
20231116,114400,2246210,7560,7560,7560,7560,0
20231116,114300,2246210,7560,7560,7560,7560,0
20231116,114200,2246210,7560,7560,7560,7560,0
20231116,114100,2246210,7560,7560,7560,7560,0
20231116,114000,2246210,7560,7560,7560,7560,0
20231116,113900,2246210,7560,7560,7560,7560,0
20231116,113800,2246210,7560,7560,7560,7560,0
20231116,113700,2246210,7560,7560,7560,7560,0
20231116,113600,2246210,7560,7560,7560,7560,0
20231116,113500,2246210,7560,7560,7560,7560,0
20231116,113400,2246210,7560,7560,7560,7560,0
20231116,113300,2246210,7560,7560,7560,7560,0
20231116,113200,2246210,7560,7560,7560,7560,0
20231116,113100,2246210,7560,7560,7560,7560,0
20231116,113000,2246210,7560,7560,7560,7560,0
20231116,112900,2246210,7560,7560,7560,7560,0
20231116,112800,2246210,7560,7560,7560,7560,0
20231116,112700,2246210,7560,7560,7560,7560,0
20231116,112600,2246210,7560,7560,7560,7560,0
20231116,112500,2246210,7560,7560,7560,7560,0
20231116,112400,2246210,7560,7560,7560,7560,0
20231116,112300,2246210,7560,7560,7560,7560,0
20231116,112200,2246210,7560,7560,7560,7560,0
20231116,112100,2246210,7560,7560,7560,7560,0
20231116,112000,2246210,7560,7560,7560,7560,0
20231116,111900,2246210,7560,7560,7560,7560,0
20231116,111800,2246210,7560,7560,7560,7560,0
20231116,111700,2246210,7560,7560,7560,7560,9
20231116,111600,2178170,7500,7500,7500,7500,0
20231116,111500,2178170,7500,7500,7500,7500,0
20231116,111400,2178170,7500,7500,7500,7500,0
20231116,111300,2178170,7500,7500,7500,7500,0
20231116,111200,2178170,7500,7500,7500,7500,0
20231116,111100,2178170,7500,7500,7500,7500,0
20231116,111000,2178170,7500,7500,7500,7500,9
20231116,110900,2110670,7500,7500,7500,7500,10
20231116,110800,2035670,7500,7500,7500,7500,140
20231116,110700,985670,7480,7480,7480,7480,0
20231116,110600,985670,7480,7480,7480,7480,0
20231116,110500,985670,7480,7480,7480,7480,0
20231116,110400,985670,7480,7480,7480,7480,0
20231116,110300,985670,7480,7480,7480,7480,0
20231116,110200,985670,7480,7480,7480,7480,0
20231116,110100,985670,7480,7480,7480,7480,8
20231116,110000,925830,7500,7500,7500,7500,0
20231116,105900,925830,7500,7500,7500,7500,0
20231116,105800,925830,7500,7500,7500,7500,0
20231116,105700,925830,7500,7500,7500,7500,10
20231116,105600,850830,7510,7510,7510,7510,0
20231116,105500,850830,7510,7510,7510,7510,0
20231116,105400,850830,7510,7510,7510,7510,0
20231116,105300,850830,7510,7510,7510,7510,0
20231116,105200,850830,7510,7510,7510,7510,0
20231116,105100,850830,7510,7510,7510,7510,8
20231116,105000,790750,7530,7530,7530,7530,100
20231116,104900,37750,7580,7580,7580,7580,0
20231116,104800,37750,7580,7580,7580,7580,0
20231116,104700,37750,7580,7580,7580,7580,0
20231116,104600,37750,7580,7580,7580,7580,0
20231116,104500,37750,7580,7580,7580,7580,0
20231116,104400,37750,7580,7580,7580,7580,0
20231116,104300,37750,7580,7580,7580,7580,0
20231116,104200,37750,7580,7580,7580,7580,0
20231116,104100,37750,7580,7580,7580,7580,0
20231116,104000,37750,7580,7580,7580,7580,0
20231116,103900,37750,7580,7580,7580,7580,0
20231116,103800,37750,7580,7580,7580,7580,0
20231116,103700,37750,7580,7580,7580,7580,0
20231116,103600,37750,7580,7580,7580,7580,0
20231116,103500,37750,7580,7580,7580,7580,0
20231116,103400,37750,7580,7580,7580,7580,0
20231116,103300,37750,7580,7580,7580,7580,0
20231116,103200,37750,7580,7580,7580,7580,0
20231116,103100,37750,7580,7580,7580,7580,0
20231116,103000,37750,7580,7580,7580,7580,2
20231116,102900,22590,7530,7530,7530,7530,0
20231116,102800,22590,7530,7530,7530,7530,0
20231116,102700,22590,7530,7530,7530,7530,0
20231116,102600,22590,7530,7530,7530,7530,0
20231116,102500,22590,7530,7530,7530,7530,0
20231116,102400,22590,7530,7530,7530,7530,0
20231116,102300,22590,7530,7530,7530,7530,0
20231116,102200,22590,7530,7530,7530,7530,0
20231116,102100,22590,7530,7530,7530,7530,0
20231116,102000,22590,7530,7530,7530,7530,0
20231116,101900,22590,7530,7530,7530,7530,0
20231116,101800,22590,7530,7530,7530,7530,0
20231116,101700,22590,7530,7530,7530,7530,0
20231116,101600,22590,7530,7530,7530,7530,0
20231116,101500,22590,7530,7530,7530,7530,0
20231116,101400,22590,7530,7530,7530,7530,0
20231116,101300,22590,7530,7530,7530,7530,0
20231116,101200,22590,7530,7530,7530,7530,0
20231116,101100,22590,7530,7530,7530,7530,0
20231116,101000,22590,7530,7530,7530,7530,0
20231116,100900,22590,7530,7530,7530,7530,0
20231116,100800,22590,7530,7530,7530,7530,0
20231116,100700,22590,7530,7530,7530,7530,0
20231116,100600,22590,7530,7530,7530,7530,0
20231116,100500,22590,7530,7530,7530,7530,0
20231116,100400,22590,7530,7530,7530,7530,0
20231116,100300,22590,7530,7530,7530,7530,0
20231116,100200,22590,7530,7530,7530,7530,0
20231116,100100,22590,7530,7530,7530,7530,0
20231116,100000,22590,7530,7530,7530,7530,3