KissMeData/014100/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,185500,54783275,2980,2980,2980,2980,717
20231122,185400,54783275,2980,2980,2980,2980,0
20231122,185300,54783275,2980,2980,2980,2980,0
20231122,185200,54783275,2980,2980,2980,2980,0
20231122,185100,54783275,2980,2980,2980,2980,0
20231122,185000,54783275,2980,2980,2980,2980,0
20231122,184900,54783275,2980,2980,2980,2980,0
20231122,184800,54783275,2980,2980,2980,2980,0
20231122,184700,54783275,2980,2980,2980,2980,0
20231122,184600,54783275,2980,2980,2980,2980,0
20231122,184500,54783275,2980,2980,2980,2980,0
20231122,184400,54783275,2980,2980,2980,2980,0
20231122,184300,54783275,2980,2980,2980,2980,0
20231122,184200,54783275,2980,2980,2980,2980,0
20231122,184100,54783275,2980,2980,2980,2980,0
20231122,184000,54783275,2980,2980,2980,2980,0
20231122,183900,54783275,2980,2980,2980,2980,0
20231122,183800,54783275,2980,2980,2980,2980,0
20231122,183700,54783275,2980,2980,2980,2980,0
20231122,183600,54783275,2980,2980,2980,2980,0
20231122,183500,54783275,2980,2980,2980,2980,0
20231122,183400,54783275,2980,2980,2980,2980,0
20231122,183300,54783275,2980,2980,2980,2980,0
20231122,183200,54783275,2980,2980,2980,2980,0
20231122,183100,54783275,2980,2980,2980,2980,0
20231122,183000,54783275,2980,2980,2980,2980,0
20231122,182900,54783275,2980,2980,2980,2980,0
20231122,182800,54783275,2980,2980,2980,2980,0
20231122,182700,54783275,2980,2980,2980,2980,0
20231122,182600,54783275,2980,2980,2980,2980,0
20231122,182500,54783275,2980,2980,2980,2980,717
20231122,182400,54783275,2980,2980,2980,2980,0
20231122,182300,54783275,2980,2980,2980,2980,0
20231122,182200,54783275,2980,2980,2980,2980,0
20231122,182100,54783275,2980,2980,2980,2980,0
20231122,182000,54783275,2980,2980,2980,2980,0
20231122,181900,54783275,2980,2980,2980,2980,0
20231122,181800,54783275,2980,2980,2980,2980,0
20231122,181700,54783275,2980,2980,2980,2980,0
20231122,181600,54783275,2980,2980,2980,2980,0
20231122,181500,54783275,2980,2980,2980,2980,0
20231122,181400,54783275,2980,2980,2980,2980,0
20231122,181300,54783275,2980,2980,2980,2980,0
20231122,181200,54783275,2980,2980,2980,2980,0
20231122,181100,54783275,2980,2980,2980,2980,0
20231122,181000,54783275,2980,2980,2980,2980,0
20231122,180900,54783275,2980,2980,2980,2980,0
20231122,180800,54783275,2980,2980,2980,2980,0
20231122,180700,54783275,2980,2980,2980,2980,0
20231122,180600,54783275,2980,2980,2980,2980,0
20231122,180500,54783275,2980,2980,2980,2980,0
20231122,180400,54783275,2980,2980,2980,2980,0
20231122,180300,54783275,2980,2980,2980,2980,0
20231122,180200,54783275,2980,2980,2980,2980,0
20231122,180100,54783275,2980,2980,2980,2980,0
20231122,180000,54783275,2980,2980,2980,2980,0
20231122,175900,54783275,2980,2980,2980,2980,0
20231122,175800,54783275,2980,2980,2980,2980,0
20231122,175700,54783275,2980,2980,2980,2980,0
20231122,175600,54783275,2980,2980,2980,2980,0
20231122,175500,54783275,2980,2980,2980,2980,717
20231122,175400,54783275,2980,2980,2980,2980,0
20231122,175300,54783275,2980,2980,2980,2980,0
20231122,175200,54783275,2980,2980,2980,2980,0
20231122,175100,54783275,2980,2980,2980,2980,0
20231122,175000,54783275,2980,2980,2980,2980,0
20231122,174900,54783275,2980,2980,2980,2980,0
20231122,174800,54783275,2980,2980,2980,2980,0
20231122,174700,54783275,2980,2980,2980,2980,0
20231122,174600,54783275,2980,2980,2980,2980,0
20231122,174500,54783275,2980,2980,2980,2980,0
20231122,174400,54783275,2980,2980,2980,2980,0
20231122,174300,54783275,2980,2980,2980,2980,0
20231122,174200,54783275,2980,2980,2980,2980,0
20231122,174100,54783275,2980,2980,2980,2980,0
20231122,174000,54783275,2980,2980,2980,2980,0
20231122,173900,54783275,2980,2980,2980,2980,0
20231122,173800,54783275,2980,2980,2980,2980,0
20231122,173700,54783275,2980,2980,2980,2980,0
20231122,173600,54783275,2980,2980,2980,2980,0
20231122,173500,54783275,2980,2980,2980,2980,0
20231122,173400,54783275,2980,2980,2980,2980,0
20231122,173300,54783275,2980,2980,2980,2980,0
20231122,173200,54783275,2980,2980,2980,2980,0
20231122,173100,54783275,2980,2980,2980,2980,0
20231122,173000,54783275,2980,2980,2980,2980,0
20231122,172900,54783275,2980,2980,2980,2980,0
20231122,172800,54783275,2980,2980,2980,2980,0
20231122,172700,54783275,2980,2980,2980,2980,0
20231122,172600,54783275,2980,2980,2980,2980,0
20231122,172500,54783275,2980,2980,2980,2980,717
20231122,172400,54783275,2980,2980,2980,2980,0
20231122,172300,54783275,2980,2980,2980,2980,0
20231122,172200,54783275,2980,2980,2980,2980,0
20231122,172100,54783275,2980,2980,2980,2980,0
20231122,172000,54783275,2980,2980,2980,2980,0
20231122,171900,54783275,2980,2980,2980,2980,0
20231122,171800,54783275,2980,2980,2980,2980,0
20231122,171700,54783275,2980,2980,2980,2980,0
20231122,171600,54783275,2980,2980,2980,2980,0
20231122,171500,54783275,2980,2980,2980,2980,0
20231122,171400,54783275,2980,2980,2980,2980,0
20231122,171300,54783275,2980,2980,2980,2980,0
20231122,171200,54783275,2980,2980,2980,2980,0
20231122,171100,54783275,2980,2980,2980,2980,0
20231122,171000,54783275,2980,2980,2980,2980,0
20231122,170900,54783275,2980,2980,2980,2980,0
20231122,170800,54783275,2980,2980,2980,2980,0
20231122,170700,54783275,2980,2980,2980,2980,0
20231122,170600,54783275,2980,2980,2980,2980,0
20231122,170500,54783275,2980,2980,2980,2980,0
20231122,170400,54783275,2980,2980,2980,2980,0
20231122,170300,54783275,2980,2980,2980,2980,0
20231122,170200,54783275,2980,2980,2980,2980,0
20231122,170100,54783275,2980,2980,2980,2980,0
20231122,170000,54783275,2980,2980,2980,2980,0
20231122,165900,54783275,2980,2980,2980,2980,0
20231122,165800,54783275,2980,2980,2980,2980,0
20231122,165700,54783275,2980,2980,2980,2980,0
20231122,165600,54783275,2980,2980,2980,2980,0
20231122,165500,54783275,2980,2980,2980,2980,717
20231122,165400,54783275,2980,2980,2980,2980,0
20231122,165300,54783275,2980,2980,2980,2980,0
20231122,165200,54783275,2980,2980,2980,2980,0
20231122,165100,54783275,2980,2980,2980,2980,0
20231122,165000,54783275,2980,2980,2980,2980,0
20231122,164900,54783275,2980,2980,2980,2980,0
20231122,164800,54783275,2980,2980,2980,2980,0
20231122,164700,54783275,2980,2980,2980,2980,0
20231122,164600,54783275,2980,2980,2980,2980,0
20231122,164500,54783275,2980,2980,2980,2980,0
20231122,164400,54783275,2980,2980,2980,2980,0
20231122,164300,54783275,2980,2980,2980,2980,0
20231122,164200,54783275,2980,2980,2980,2980,0
20231122,164100,54783275,2980,2980,2980,2980,0
20231122,164000,54783275,2980,2980,2980,2980,0
20231122,163900,54783275,2980,2980,2980,2980,0
20231122,163800,54783275,2980,2980,2980,2980,0
20231122,163700,54783275,2980,2980,2980,2980,0
20231122,163600,54783275,2980,2980,2980,2980,0
20231122,163500,54783275,2980,2980,2980,2980,0
20231122,163400,54783275,2980,2980,2980,2980,0
20231122,163300,54783275,2980,2980,2980,2980,0
20231122,163200,54783275,2980,2980,2980,2980,0
20231122,163100,54783275,2980,2980,2980,2980,0
20231122,163000,54783275,2980,2980,2980,2980,0
20231122,162900,54783275,2980,2980,2980,2980,0
20231122,162800,54783275,2980,2980,2980,2980,0
20231122,162700,54783275,2980,2980,2980,2980,0
20231122,162600,54783275,2980,2980,2980,2980,0
20231122,162500,54783275,2980,2980,2980,2980,717
20231122,162400,54783275,2980,2980,2980,2980,0
20231122,162300,54783275,2980,2980,2980,2980,0
20231122,162200,54783275,2980,2980,2980,2980,0
20231122,162100,54783275,2980,2980,2980,2980,0
20231122,162000,54783275,2980,2980,2980,2980,0
20231122,161900,54783275,2980,2980,2980,2980,0
20231122,161800,54783275,2980,2980,2980,2980,0
20231122,161700,54783275,2980,2980,2980,2980,0
20231122,161600,54783275,2980,2980,2980,2980,0
20231122,161500,54783275,2980,2980,2980,2980,0
20231122,161400,54783275,2980,2980,2980,2980,0
20231122,161300,54783275,2980,2980,2980,2980,0
20231122,161200,54783275,2980,2980,2980,2980,0
20231122,161100,54783275,2980,2980,2980,2980,0
20231122,161000,54783275,2980,2980,2980,2980,0
20231122,160900,54783275,2980,2980,2980,2980,0
20231122,160800,54783275,2980,2980,2980,2980,0
20231122,160700,54783275,2980,2980,2980,2980,0
20231122,160600,54783275,2980,2980,2980,2980,0
20231122,160500,54783275,2980,2980,2980,2980,0
20231122,160400,54783275,2980,2980,2980,2980,0
20231122,160300,54783275,2980,2980,2980,2980,0
20231122,160200,54783275,2980,2980,2980,2980,0
20231122,160100,54783275,2980,2980,2980,2980,0
20231122,160000,54783275,2980,2980,2980,2980,0
20231122,155900,54783275,2980,2980,2980,2980,0
20231122,155800,54783275,2980,2980,2980,2980,0
20231122,155700,54783275,2980,2980,2980,2980,0
20231122,155600,54783275,2980,2980,2980,2980,0
20231122,155500,54783275,2980,2980,2980,2980,717
20231122,155400,54783275,2980,2980,2980,2980,0
20231122,155300,54783275,2980,2980,2980,2980,0
20231122,155200,54783275,2980,2980,2980,2980,0
20231122,155100,54783275,2980,2980,2980,2980,0
20231122,155000,54783275,2980,2980,2980,2980,0
20231122,154900,54783275,2980,2980,2980,2980,0
20231122,154800,54783275,2980,2980,2980,2980,0
20231122,154700,54783275,2980,2980,2980,2980,0
20231122,154600,54783275,2980,2980,2980,2980,0
20231122,154500,54783275,2980,2980,2980,2980,0
20231122,154400,54783275,2980,2980,2980,2980,0
20231122,154300,54783275,2980,2980,2980,2980,0
20231122,154200,54783275,2980,2980,2980,2980,0
20231122,154100,54783275,2980,2980,2980,2980,0
20231122,154000,54783275,2980,2980,2980,2980,0
20231122,153900,54783275,2980,2980,2980,2980,0
20231122,153800,54783275,2980,2980,2980,2980,0
20231122,153700,54783275,2980,2980,2980,2980,0
20231122,153600,54783275,2980,2980,2980,2980,0
20231122,153500,54783275,2980,2980,2980,2980,0
20231122,153400,54783275,2980,2980,2980,2980,0
20231122,153300,54783275,2980,2980,2980,2980,0
20231122,153200,54783275,2980,2980,2980,2980,0
20231122,153100,54783275,2980,2980,2980,2980,0
20231122,153000,54783275,2980,2980,2980,2980,717
20231122,152900,52646615,3020,3020,3020,3020,0
20231122,152800,52646615,3020,3020,3020,3020,0
20231122,152700,52646615,3020,3020,3020,3020,0
20231122,152600,52646615,3020,3020,3020,3020,0
20231122,152500,52646615,3020,3020,3020,3020,0
20231122,152400,52646615,3020,3020,3020,3020,0
20231122,152300,52646615,3020,3020,3020,3020,0
20231122,152200,52646615,3020,3020,3020,3020,0
20231122,152100,52646615,3020,3020,3020,3020,0
20231122,152000,52646615,3020,3020,3020,3020,0
20231122,151900,52646615,3020,2990,3020,2990,108
20231122,151800,52322835,2990,2990,2990,2990,0
20231122,151700,52322835,2990,2990,2990,2990,0
20231122,151600,52322835,2990,2990,2990,2990,0
20231122,151500,52322835,2990,2990,2990,2990,0
20231122,151400,52322835,2990,2990,2990,2990,0
20231122,151300,52322835,2990,2990,2990,2990,0
20231122,151200,52322835,2990,2990,2990,2990,0
20231122,151100,52322835,2990,2990,2990,2990,0
20231122,151000,52322835,2990,2990,2990,2990,0
20231122,150900,52322835,2990,2990,2990,2990,2
20231122,150800,52316855,2985,2985,2985,2985,0
20231122,150700,52316855,2985,2985,2985,2950,5
20231122,150600,52302000,2950,2950,2985,2950,5
20231122,150500,52287180,2950,2950,2950,2950,1
20231122,150400,52284230,2995,2995,2995,2995,0
20231122,150300,52284230,2995,2995,2995,2995,0
20231122,150200,52284230,2995,2995,2995,2995,0
20231122,150100,52284230,2995,2950,2995,2950,2
20231122,150000,52278285,2950,2950,2950,2950,2
20231122,145900,52272385,2995,2950,2995,2950,2
20231122,145800,52266440,2985,2990,2990,2950,116
20231122,145700,51919690,2950,2950,2950,2950,0
20231122,145600,51919690,2950,2950,2950,2950,15
20231122,145500,51875440,2950,2950,2950,2950,93
20231122,145400,51601090,2955,2955,2955,2955,0
20231122,145300,51601090,2955,2955,2955,2955,0
20231122,145200,51601090,2955,2955,2955,2955,0
20231122,145100,51601090,2955,2955,2955,2955,52
20231122,145000,51447430,2955,2955,2955,2955,3
20231122,144900,51438565,2955,2955,2955,2955,0
20231122,144800,51438565,2955,2955,2955,2955,1
20231122,144700,51435610,2965,2965,2965,2965,2
20231122,144600,51429680,2970,2970,2970,2970,0
20231122,144500,51429680,2970,2970,2970,2970,49
20231122,144400,51284150,2970,2970,2970,2970,0
20231122,144300,51284150,2970,2970,2970,2970,0
20231122,144200,51284150,2970,2970,2970,2970,1
20231122,144100,51281180,2965,2965,2965,2965,0
20231122,144000,51281180,2965,2965,2965,2965,3
20231122,143900,51272285,2960,2960,2960,2960,0
20231122,143800,51272285,2960,2960,2960,2960,0
20231122,143700,51272285,2960,2960,2960,2960,0
20231122,143600,51272285,2960,2960,2960,2960,0
20231122,143500,51272285,2960,2960,2960,2960,0
20231122,143400,51272285,2960,2960,2960,2960,0
20231122,143300,51272285,2960,2960,2960,2960,67
20231122,143200,51073965,2975,2975,2975,2975,0
20231122,143100,51073965,2975,2980,2980,2975,23
20231122,143000,51005530,2975,2980,2980,2975,3
20231122,142900,50996595,2990,2990,2990,2990,0
20231122,142800,50996595,2990,2990,2990,2990,112
20231122,142700,50661715,2975,2975,2975,2975,0
20231122,142600,50661715,2975,2975,2975,2975,0
20231122,142500,50661715,2975,2975,2975,2975,0
20231122,142400,50661715,2975,2985,2985,2975,55
20231122,142300,50498010,2975,2975,2975,2975,0
20231122,142200,50498010,2975,2975,2975,2975,98
20231122,142100,50206460,2975,2975,2975,2975,0
20231122,142000,50206460,2975,2975,2975,2975,3
20231122,141900,50197535,2985,2985,2985,2985,0
20231122,141800,50197535,2985,2985,2985,2985,0
20231122,141700,50197535,2985,2985,2985,2985,0
20231122,141600,50197535,2985,2985,2985,2985,0
20231122,141500,50197535,2985,2985,2985,2985,0
20231122,141400,50197535,2985,2985,2985,2985,0
20231122,141300,50197535,2985,2985,2985,2985,0
20231122,141200,50197535,2985,2975,2985,2975,50
20231122,141100,50048735,2975,2975,2975,2975,0
20231122,141000,50048735,2975,2975,2975,2975,0
20231122,140900,50048735,2975,2975,2975,2975,0
20231122,140800,50048735,2975,2975,2975,2975,0
20231122,140700,50048735,2975,2975,2975,2975,0
20231122,140600,50048735,2975,2975,2975,2975,0
20231122,140500,50048735,2975,2975,2975,2975,0
20231122,140400,50048735,2975,2975,2975,2975,0
20231122,140300,50048735,2975,2975,2975,2975,0
20231122,140200,50048735,2975,2975,2975,2975,0
20231122,140100,50048735,2975,2975,2975,2975,0
20231122,140000,50048735,2975,2975,2975,2975,0
20231122,135900,50048735,2975,2975,2975,2975,0
20231122,135800,50048735,2975,2975,2975,2975,112
20231122,135700,49715535,2955,2955,2955,2955,0
20231122,135600,49715535,2955,2955,2955,2955,0
20231122,135500,49715535,2955,2955,2955,2955,0
20231122,135400,49715535,2955,2955,2955,2955,0
20231122,135300,49715535,2955,2955,2955,2955,0
20231122,135200,49715535,2955,2955,2955,2955,0
20231122,135100,49715535,2955,2955,2955,2955,102
20231122,135000,49414125,2955,2955,2955,2955,137
20231122,134900,49009290,2975,2975,2975,2975,0
20231122,134800,49009290,2975,2975,2975,2975,0
20231122,134700,49009290,2975,2975,2975,2975,0
20231122,134600,49009290,2975,2975,2975,2975,0
20231122,134500,49009290,2975,2975,2975,2975,0
20231122,134400,49009290,2975,2975,2975,2975,2
20231122,134300,49003340,2950,2950,2950,2950,50
20231122,134200,48855840,2950,2950,2950,2950,0
20231122,134100,48855840,2950,2950,2950,2950,0
20231122,134000,48855840,2950,2950,2950,2950,0
20231122,133900,48855840,2950,2950,2950,2950,0
20231122,133800,48855840,2950,2950,2950,2950,0
20231122,133700,48855840,2950,2950,2950,2950,0
20231122,133600,48855840,2950,2950,2950,2950,0
20231122,133500,48855840,2950,2950,2950,2950,0
20231122,133400,48855840,2950,2950,2950,2950,0
20231122,133300,48855840,2950,2950,2950,2950,0
20231122,133200,48855840,2950,2950,2950,2950,0
20231122,133100,48855840,2950,2950,2950,2950,0
20231122,133000,48855840,2950,2950,2950,2950,0
20231122,132900,48855840,2950,2950,2950,2950,0
20231122,132800,48855840,2950,2950,2950,2950,0
20231122,132700,48855840,2950,2955,2955,2950,137
20231122,132600,48451195,2985,2985,2985,2985,0
20231122,132500,48451195,2985,2985,2985,2985,0
20231122,132400,48451195,2985,2985,2985,2985,0
20231122,132300,48451195,2985,2985,2985,2985,0
20231122,132200,48451195,2985,2985,2985,2985,0
20231122,132100,48451195,2985,2985,2985,2985,0
20231122,132000,48451195,2985,2985,2985,2985,0
20231122,131900,48451195,2985,2985,2985,2985,0
20231122,131800,48451195,2985,2985,2985,2985,0
20231122,131700,48451195,2985,2985,2985,2985,0
20231122,131600,48451195,2985,2985,2985,2985,0
20231122,131500,48451195,2985,2985,2985,2985,0
20231122,131400,48451195,2985,2985,2985,2985,0
20231122,131300,48451195,2985,2985,2985,2985,0
20231122,131200,48451195,2985,2985,2985,2985,0
20231122,131100,48451195,2985,2985,2985,2985,0
20231122,131000,48451195,2985,2985,2985,2985,0
20231122,130900,48451195,2985,2985,2985,2985,0
20231122,130800,48451195,2985,2985,2985,2985,0
20231122,130700,48451195,2985,2985,2985,2985,0
20231122,130600,48451195,2985,2985,2985,2985,0
20231122,130500,48451195,2985,2985,2985,2985,0
20231122,130400,48451195,2985,2975,2985,2930,139
20231122,130300,48042395,2990,2990,2990,2990,1
20231122,130200,48039405,2970,2970,2970,2970,0
20231122,130100,48039405,2970,2960,2970,2960,236
20231122,130000,47340155,2960,2960,2960,2960,0
20231122,125900,47340155,2960,2960,2960,2960,0
20231122,125800,47340155,2960,2960,2960,2960,0
20231122,125700,47340155,2960,2960,2960,2960,0
20231122,125600,47340155,2960,2960,2960,2960,0
20231122,125500,47340155,2960,2960,2960,2960,0
20231122,125400,47340155,2960,2960,2960,2960,1
20231122,125300,47337195,2940,2940,2940,2940,0
20231122,125200,47337195,2940,2940,2940,2940,90
20231122,125100,47072595,2955,2955,2955,2955,0
20231122,125000,47072595,2955,2945,2955,2945,37
20231122,124900,46963410,2935,2935,2935,2935,20
20231122,124800,46904710,2965,2965,2965,2965,0
20231122,124700,46904710,2965,2965,2965,2965,0
20231122,124600,46904710,2965,2965,2965,2965,0
20231122,124500,46904710,2965,2965,2965,2965,0
20231122,124400,46904710,2965,2965,2965,2965,0
20231122,124300,46904710,2965,2965,2965,2965,0
20231122,124200,46904710,2965,2965,2965,2965,0
20231122,124100,46904710,2965,2940,2965,2925,139
20231122,124000,46497280,2965,2965,2965,2965,0
20231122,123900,46497280,2965,2965,2965,2965,0
20231122,123800,46497280,2965,2965,2965,2965,0
20231122,123700,46497280,2965,2965,2965,2965,0
20231122,123600,46497280,2965,2965,2965,2965,0
20231122,123500,46497280,2965,2965,2965,2965,1
20231122,123400,46494315,2930,2930,2930,2930,0
20231122,123300,46494315,2930,2930,2930,2930,0
20231122,123200,46494315,2930,2930,2930,2930,0
20231122,123100,46494315,2930,2930,2930,2930,0
20231122,123000,46494315,2930,2930,2930,2930,0
20231122,122900,46494315,2930,2930,2930,2930,0
20231122,122800,46494315,2930,2930,2930,2930,0
20231122,122700,46494315,2930,2930,2930,2930,0
20231122,122600,46494315,2930,2930,2930,2930,0
20231122,122500,46494315,2930,2930,2930,2930,0
20231122,122400,46494315,2930,2930,2930,2930,0
20231122,122300,46494315,2930,2930,2930,2930,0
20231122,122200,46494315,2930,2930,2930,2930,0
20231122,122100,46494315,2930,2930,2930,2930,0
20231122,122000,46494315,2930,2930,2930,2930,0
20231122,121900,46494315,2930,2930,2930,2930,0
20231122,121800,46494315,2930,2940,2940,2930,137
20231122,121700,46092725,2965,2965,2965,2965,1
20231122,121600,46089760,2965,2965,2965,2965,11
20231122,121500,46057145,2930,2930,2930,2930,0
20231122,121400,46057145,2930,2930,2930,2930,0
20231122,121300,46057145,2930,2930,2930,2930,0
20231122,121200,46057145,2930,2930,2930,2930,0
20231122,121100,46057145,2930,2930,2930,2930,0
20231122,121000,46057145,2930,2930,2930,2930,0
20231122,120900,46057145,2930,2940,2940,2930,25
20231122,120800,45983860,2940,2940,2940,2940,15
20231122,120700,45939760,2940,2940,2940,2940,0
20231122,120600,45939760,2940,2945,2945,2940,708
20231122,120500,43854715,2955,2955,2955,2955,0
20231122,120400,43854715,2955,2955,2955,2955,0
20231122,120300,43854715,2955,2955,2955,2955,0
20231122,120200,43854715,2955,2955,2955,2955,10
20231122,120100,43825165,2935,2935,2935,2935,0
20231122,120000,43825165,2935,2935,2935,2935,0
20231122,115900,43825165,2935,2940,2940,2935,202
20231122,115800,43232285,2940,2975,2975,2940,85
20231122,115700,42982350,2975,2985,2985,2885,2235
20231122,115600,36438685,3025,3025,3025,3025,1
20231122,115500,36435660,2985,2985,2985,2985,139
20231122,115400,36020745,3030,3030,3030,3030,0
20231122,115300,36020745,3030,3030,3030,3030,0
20231122,115200,36020745,3030,3030,3030,3030,0
20231122,115100,36020745,3030,3030,3030,3030,0
20231122,115000,36020745,3030,3030,3030,3030,0
20231122,114900,36020745,3030,3030,3030,3030,0
20231122,114800,36020745,3030,3030,3030,3030,0
20231122,114700,36020745,3030,3030,3030,3030,0
20231122,114600,36020745,3030,3030,3030,3030,0
20231122,114500,36020745,3030,3030,3030,3030,0
20231122,114400,36020745,3030,3030,3030,3030,0
20231122,114300,36020745,3030,3030,3030,3030,0
20231122,114200,36020745,3030,3030,3030,3030,1
20231122,114100,36017715,3025,3025,3025,3025,0
20231122,114000,36017715,3025,2985,3025,2985,6
20231122,113900,35999685,2985,2985,2985,2985,2
20231122,113800,35993715,3025,3025,3025,3025,0
20231122,113700,35993715,3025,3025,3025,3025,0
20231122,113600,35993715,3025,3025,3025,3025,0
20231122,113500,35993715,3025,3025,3025,3025,0
20231122,113400,35993715,3025,3025,3025,3025,10
20231122,113300,35963465,3030,3030,3030,3030,0
20231122,113200,35963465,3030,2990,3030,2985,143
20231122,113100,35535970,2985,2990,3025,2985,8
20231122,113000,35511950,2990,2990,2990,2990,0
20231122,112900,35511950,2990,2990,2990,2990,0
20231122,112800,35511950,2990,2990,2990,2990,2
20231122,112700,35505970,3030,2990,3030,2990,6
20231122,112600,35487910,3030,2990,3030,2990,12
20231122,112500,35451835,3000,3000,3000,3000,0
20231122,112400,35451835,3000,3015,3015,3000,350
20231122,112300,34400210,3040,3040,3040,3040,0
20231122,112200,34400210,3040,3015,3040,3015,10
20231122,112100,34369985,3010,3035,3035,3010,7
20231122,112000,34348765,3040,3040,3040,3040,84
20231122,111900,34093405,3050,3050,3050,3050,0
20231122,111800,34093405,3050,3040,3050,3040,2
20231122,111700,34087315,3050,3050,3050,3050,4
20231122,111600,34075115,3050,3050,3050,3050,10
20231122,111500,34044615,3050,3050,3050,3050,26
20231122,111400,33965315,3050,3035,3050,3035,95
20231122,111300,33675910,3035,3035,3035,3035,0
20231122,111200,33675910,3035,3040,3040,3035,50
20231122,111100,33524025,3050,3045,3050,3045,40
20231122,111000,33402080,3035,3035,3035,3035,33
20231122,110900,33301925,3005,3035,3035,3005,157
20231122,110800,32829840,3035,3035,3035,3035,10
20231122,110700,32799490,3035,3035,3035,3035,0
20231122,110600,32799490,3035,3035,3035,3035,300
20231122,110500,31888990,3035,2995,3050,2995,2462
20231122,110400,24449850,2995,2995,2995,2995,0
20231122,110300,24449850,2995,2995,2995,2995,0
20231122,110200,24449850,2995,2995,2995,2995,0
20231122,110100,24449850,2995,2995,2995,2995,10
20231122,110000,24419900,2995,2995,2995,2995,0
20231122,105900,24419900,2995,2995,2995,2995,0
20231122,105800,24419900,2995,2995,2995,2995,0
20231122,105700,24419900,2995,2995,2995,2995,1
20231122,105600,24416905,2990,2990,2990,2990,0
20231122,105500,24416905,2990,2990,2990,2990,0
20231122,105400,24416905,2990,2990,2990,2990,0
20231122,105300,24416905,2990,2990,2990,2990,0
20231122,105200,24416905,2990,2990,2990,2990,0
20231122,105100,24416905,2990,2990,2990,2990,0
20231122,105000,24416905,2990,2990,2990,2990,0
20231122,104900,24416905,2990,2990,2990,2990,0
20231122,104800,24416905,2990,2990,2990,2990,0
20231122,104700,24416905,2990,2990,2990,2990,0
20231122,104600,24416905,2990,2990,2990,2990,137
20231122,104500,24007275,2995,2995,2995,2995,0
20231122,104400,24007275,2995,2995,2995,2995,0
20231122,104300,24007275,2995,2995,2995,2995,0
20231122,104200,24007275,2995,2995,2995,2995,10
20231122,104100,23977325,3000,3000,3000,3000,0
20231122,104000,23977325,3000,2985,3000,2985,430
20231122,103900,22689275,3000,3000,3000,3000,0
20231122,103800,22689275,3000,3000,3000,3000,0
20231122,103700,22689275,3000,3000,3000,3000,0
20231122,103600,22689275,3000,3000,3000,3000,0
20231122,103500,22689275,3000,3000,3000,3000,0
20231122,103400,22689275,3000,3000,3000,3000,0
20231122,103300,22689275,3000,3000,3000,3000,0
20231122,103200,22689275,3000,3000,3000,3000,115
20231122,103100,22344275,3000,3000,3000,3000,0
20231122,103000,22344275,3000,3000,3000,3000,100
20231122,102900,22044275,3000,3000,3000,3000,0
20231122,102800,22044275,3000,2995,3000,2985,2101
20231122,102700,15770295,3000,3000,3000,3000,0
20231122,102600,15770295,3000,3000,3000,3000,0
20231122,102500,15770295,3000,3000,3000,3000,0
20231122,102400,15770295,3000,3000,3000,3000,67
20231122,102300,15569295,2995,2990,2995,2990,208
20231122,102200,14947025,2995,2995,2995,2995,0
20231122,102100,14947025,2995,2995,2995,2995,0
20231122,102000,14947025,2995,2995,2995,2995,10
20231122,101900,14917075,2995,2995,2995,2995,0
20231122,101800,14917075,2995,2995,2995,2995,0
20231122,101700,14917075,2995,2995,2995,2995,0
20231122,101600,14917075,2995,2995,2995,2995,0
20231122,101500,14917075,2995,2995,2995,2995,0
20231122,101400,14917075,2995,2995,2995,2995,0
20231122,101300,14917075,2995,2995,2995,2995,10
20231122,101200,14887125,2995,2995,2995,2995,0
20231122,101100,14887125,2995,2995,2995,2995,0
20231122,101000,14887125,2995,2995,2995,2995,0
20231122,100900,14887125,2995,2995,2995,2995,0
20231122,100800,14887125,2995,2995,2995,2995,0
20231122,100700,14887125,2995,2995,2995,2995,0
20231122,100600,14887125,2995,2995,2995,2995,10
20231122,100500,14857175,2995,2995,2995,2995,0
20231122,100400,14857175,2995,2995,2995,2995,0
20231122,100300,14857175,2995,2995,2995,2995,0
20231122,100200,14857175,2995,2995,2995,2995,0
20231122,100100,14857175,2995,2995,2995,2995,0
20231122,100000,14857175,2995,2995,2995,2995,0
20231122,095900,14857175,2995,2995,2995,2995,0
20231122,095800,14857175,2995,2995,2995,2995,0
20231122,095700,14857175,2995,2990,2995,2990,2
20231122,095600,14851190,2990,2990,2990,2990,0
20231122,095500,14851190,2990,2990,2990,2990,40
20231122,095400,14731590,2985,2985,2985,2985,0
20231122,095300,14731590,2985,2985,2985,2985,0
20231122,095200,14731590,2985,2990,2990,2985,436
20231122,095100,13428255,2990,2990,2990,2990,0
20231122,095000,13428255,2990,2990,2990,2990,0
20231122,094900,13428255,2990,2990,2990,2990,0
20231122,094800,13428255,2990,2990,2990,2990,0
20231122,094700,13428255,2990,2990,2990,2990,0
20231122,094600,13428255,2990,2990,2990,2990,60
20231122,094500,13248855,2990,2990,2990,2990,0
20231122,094400,13248855,2990,2990,2990,2990,0
20231122,094300,13248855,2990,2990,2990,2990,0
20231122,094200,13248855,2990,2990,2990,2990,0
20231122,094100,13248855,2990,2990,2990,2990,0
20231122,094000,13248855,2990,2990,2990,2990,0
20231122,093900,13248855,2990,2990,2990,2990,0
20231122,093800,13248855,2990,2990,2990,2990,0
20231122,093700,13248855,2990,2990,2990,2990,0
20231122,093600,13248855,2990,2990,2990,2990,0
20231122,093500,13248855,2990,2990,2990,2990,0
20231122,093400,13248855,2990,2990,2990,2990,0
20231122,093300,13248855,2990,2990,2990,2990,0
20231122,093200,13248855,2990,2990,2990,2990,0
20231122,093100,13248855,2990,2990,2990,2990,10
20231122,093000,13218955,2985,2985,2985,2985,0
20231122,092900,13218955,2985,2985,2985,2985,0
20231122,092800,13218955,2985,2985,2985,2985,0
20231122,092700,13218955,2985,2985,2985,2985,0
20231122,092600,13218955,2985,2985,2985,2985,0
20231122,092500,13218955,2985,2985,2985,2985,0
20231122,092400,13218955,2985,2985,2985,2985,0
20231122,092300,13218955,2985,2985,2985,2985,0
20231122,092200,13218955,2985,2985,2985,2985,0
20231122,092100,13218955,2985,2985,2985,2985,0
20231122,092000,13218955,2985,2985,2985,2985,0
20231122,091900,13218955,2985,2985,2985,2985,0
20231122,091800,13218955,2985,2985,2985,2985,0
20231122,091700,13218955,2985,2985,2985,2985,0
20231122,091600,13218955,2985,2985,2985,2985,0
20231122,091500,13218955,2985,2985,2985,2985,0
20231122,091400,13218955,2985,2985,2985,2985,0
20231122,091300,13218955,2985,2990,2990,2985,3727
20231122,091200,2090060,2995,2995,2995,2995,0
20231122,091100,2090060,2995,2995,2995,2995,0
20231122,091000,2090060,2995,2995,2995,2995,0
20231122,090900,2090060,2995,2995,2995,2995,0
20231122,090800,2090060,2995,2990,2995,2990,13
20231122,090700,2051140,2990,2990,2990,2990,3
20231122,090600,2042170,2990,2990,2990,2990,103
20231122,090500,1734200,2990,2990,2990,2990,0
20231122,090400,1734200,2990,2990,2990,2990,0
20231122,090300,1734200,2990,2990,2990,2990,3
20231122,090200,1725230,2990,2990,2990,2990,11
20231122,090100,1692340,2990,2990,2990,2990,137
20231122,090000,1282710,2990,2990,2990,2990,429