KissMeData/088910/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,194500,184432485,2990,2990,2990,2990,1777
20231123,194400,184432485,2990,2990,2990,2990,0
20231123,194300,184432485,2990,2990,2990,2990,0
20231123,194200,184432485,2990,2990,2990,2990,0
20231123,194100,184432485,2990,2990,2990,2990,0
20231123,194000,184432485,2990,2990,2990,2990,0
20231123,193900,184432485,2990,2990,2990,2990,0
20231123,193800,184432485,2990,2990,2990,2990,0
20231123,193700,184432485,2990,2990,2990,2990,0
20231123,193600,184432485,2990,2990,2990,2990,0
20231123,193500,184432485,2990,2990,2990,2990,0
20231123,193400,184432485,2990,2990,2990,2990,0
20231123,193300,184432485,2990,2990,2990,2990,0
20231123,193200,184432485,2990,2990,2990,2990,0
20231123,193100,184432485,2990,2990,2990,2990,0
20231123,193000,184432485,2990,2990,2990,2990,0
20231123,192900,184432485,2990,2990,2990,2990,0
20231123,192800,184432485,2990,2990,2990,2990,0
20231123,192700,184432485,2990,2990,2990,2990,0
20231123,192600,184432485,2990,2990,2990,2990,0
20231123,192500,184432485,2990,2990,2990,2990,0
20231123,192400,184432485,2990,2990,2990,2990,0
20231123,192300,184432485,2990,2990,2990,2990,0
20231123,192200,184432485,2990,2990,2990,2990,0
20231123,192100,184432485,2990,2990,2990,2990,0
20231123,192000,184432485,2990,2990,2990,2990,0
20231123,191900,184432485,2990,2990,2990,2990,0
20231123,191800,184432485,2990,2990,2990,2990,0
20231123,191700,184432485,2990,2990,2990,2990,0
20231123,191600,184432485,2990,2990,2990,2990,0
20231123,191500,184432485,2990,2990,2990,2990,1777
20231123,191400,184432485,2990,2990,2990,2990,0
20231123,191300,184432485,2990,2990,2990,2990,0
20231123,191200,184432485,2990,2990,2990,2990,0
20231123,191100,184432485,2990,2990,2990,2990,0
20231123,191000,184432485,2990,2990,2990,2990,0
20231123,190900,184432485,2990,2990,2990,2990,0
20231123,190800,184432485,2990,2990,2990,2990,0
20231123,190700,184432485,2990,2990,2990,2990,0
20231123,190600,184432485,2990,2990,2990,2990,0
20231123,190500,184432485,2990,2990,2990,2990,0
20231123,190400,184432485,2990,2990,2990,2990,0
20231123,190300,184432485,2990,2990,2990,2990,0
20231123,190200,184432485,2990,2990,2990,2990,0
20231123,190100,184432485,2990,2990,2990,2990,0
20231123,190000,184432485,2990,2990,2990,2990,0
20231123,185900,184432485,2990,2990,2990,2990,0
20231123,185800,184432485,2990,2990,2990,2990,0
20231123,185700,184432485,2990,2990,2990,2990,0
20231123,185600,184432485,2990,2990,2990,2990,0
20231123,185500,184432485,2990,2990,2990,2990,0
20231123,185400,184432485,2990,2990,2990,2990,0
20231123,185300,184432485,2990,2990,2990,2990,0
20231123,185200,184432485,2990,2990,2990,2990,0
20231123,185100,184432485,2990,2990,2990,2990,0
20231123,185000,184432485,2990,2990,2990,2990,0
20231123,184900,184432485,2990,2990,2990,2990,0
20231123,184800,184432485,2990,2990,2990,2990,0
20231123,184700,184432485,2990,2990,2990,2990,0
20231123,184600,184432485,2990,2990,2990,2990,0
20231123,184500,184432485,2990,2990,2990,2990,1777
20231123,184400,184432485,2990,2990,2990,2990,0
20231123,184300,184432485,2990,2990,2990,2990,0
20231123,184200,184432485,2990,2990,2990,2990,0
20231123,184100,184432485,2990,2990,2990,2990,0
20231123,184000,184432485,2990,2990,2990,2990,0
20231123,183900,184432485,2990,2990,2990,2990,0
20231123,183800,184432485,2990,2990,2990,2990,0
20231123,183700,184432485,2990,2990,2990,2990,0
20231123,183600,184432485,2990,2990,2990,2990,0
20231123,183500,184432485,2990,2990,2990,2990,0
20231123,183400,184432485,2990,2990,2990,2990,0
20231123,183300,184432485,2990,2990,2990,2990,0
20231123,183200,184432485,2990,2990,2990,2990,0
20231123,183100,184432485,2990,2990,2990,2990,0
20231123,183000,184432485,2990,2990,2990,2990,0
20231123,182900,184432485,2990,2990,2990,2990,0
20231123,182800,184432485,2990,2990,2990,2990,0
20231123,182700,184432485,2990,2990,2990,2990,0
20231123,182600,184432485,2990,2990,2990,2990,0
20231123,182500,184432485,2990,2990,2990,2990,0
20231123,182400,184432485,2990,2990,2990,2990,0
20231123,182300,184432485,2990,2990,2990,2990,0
20231123,182200,184432485,2990,2990,2990,2990,0
20231123,182100,184432485,2990,2990,2990,2990,0
20231123,182000,184432485,2990,2990,2990,2990,0
20231123,181900,184432485,2990,2990,2990,2990,0
20231123,181800,184432485,2990,2990,2990,2990,0
20231123,181700,184432485,2990,2990,2990,2990,0
20231123,181600,184432485,2990,2990,2990,2990,0
20231123,181500,184432485,2990,2990,2990,2990,1777
20231123,181400,184432485,2990,2990,2990,2990,0
20231123,181300,184432485,2990,2990,2990,2990,0
20231123,181200,184432485,2990,2990,2990,2990,0
20231123,181100,184432485,2990,2990,2990,2990,0
20231123,181000,184432485,2990,2990,2990,2990,0
20231123,180900,184432485,2990,2990,2990,2990,0
20231123,180800,184432485,2990,2990,2990,2990,0
20231123,180700,184432485,2990,2990,2990,2990,0
20231123,180600,184432485,2990,2990,2990,2990,0
20231123,180500,184432485,2990,2990,2990,2990,0
20231123,180400,184432485,2990,2990,2990,2990,0
20231123,180300,184432485,2990,2990,2990,2990,0
20231123,180200,184432485,2990,2990,2990,2990,0
20231123,180100,184432485,2990,2990,2990,2990,0
20231123,180000,184432485,2990,2990,2990,2990,0
20231123,175900,184432485,2990,2990,2990,2990,0
20231123,175800,184432485,2990,2990,2990,2990,0
20231123,175700,184432485,2990,2990,2990,2990,0
20231123,175600,184432485,2990,2990,2990,2990,0
20231123,175500,184432485,2990,2990,2990,2990,0
20231123,175400,184432485,2990,2990,2990,2990,0
20231123,175300,184432485,2990,2990,2990,2990,0
20231123,175200,184432485,2990,2990,2990,2990,0
20231123,175100,184432485,2990,2990,2990,2990,0
20231123,175000,184432485,2990,2990,2990,2990,0
20231123,174900,184432485,2990,2990,2990,2990,0
20231123,174800,184432485,2990,2990,2990,2990,0
20231123,174700,184432485,2990,2990,2990,2990,0
20231123,174600,184432485,2990,2990,2990,2990,0
20231123,174500,184432485,2990,2990,2990,2990,1777
20231123,174400,184432485,2990,2990,2990,2990,0
20231123,174300,184432485,2990,2990,2990,2990,0
20231123,174200,184432485,2990,2990,2990,2990,0
20231123,174100,184432485,2990,2990,2990,2990,0
20231123,174000,184432485,2990,2990,2990,2990,0
20231123,173900,184432485,2990,2990,2990,2990,0
20231123,173800,184432485,2990,2990,2990,2990,0
20231123,173700,184432485,2990,2990,2990,2990,0
20231123,173600,184432485,2990,2990,2990,2990,0
20231123,173500,184432485,2990,2990,2990,2990,0
20231123,173400,184432485,2990,2990,2990,2990,0
20231123,173300,184432485,2990,2990,2990,2990,0
20231123,173200,184432485,2990,2990,2990,2990,0
20231123,173100,184432485,2990,2990,2990,2990,0
20231123,173000,184432485,2990,2990,2990,2990,0
20231123,172900,184432485,2990,2990,2990,2990,0
20231123,172800,184432485,2990,2990,2990,2990,0
20231123,172700,184432485,2990,2990,2990,2990,0
20231123,172600,184432485,2990,2990,2990,2990,0
20231123,172500,184432485,2990,2990,2990,2990,0
20231123,172400,184432485,2990,2990,2990,2990,0
20231123,172300,184432485,2990,2990,2990,2990,0
20231123,172200,184432485,2990,2990,2990,2990,0
20231123,172100,184432485,2990,2990,2990,2990,0
20231123,172000,184432485,2990,2990,2990,2990,0
20231123,171900,184432485,2990,2990,2990,2990,0
20231123,171800,184432485,2990,2990,2990,2990,0
20231123,171700,184432485,2990,2990,2990,2990,0
20231123,171600,184432485,2990,2990,2990,2990,0
20231123,171500,184432485,2990,2990,2990,2990,1777
20231123,171400,184432485,2990,2990,2990,2990,0
20231123,171300,184432485,2990,2990,2990,2990,0
20231123,171200,184432485,2990,2990,2990,2990,0
20231123,171100,184432485,2990,2990,2990,2990,0
20231123,171000,184432485,2990,2990,2990,2990,0
20231123,170900,184432485,2990,2990,2990,2990,0
20231123,170800,184432485,2990,2990,2990,2990,0
20231123,170700,184432485,2990,2990,2990,2990,0
20231123,170600,184432485,2990,2990,2990,2990,0
20231123,170500,184432485,2990,2990,2990,2990,0
20231123,170400,184432485,2990,2990,2990,2990,0
20231123,170300,184432485,2990,2990,2990,2990,0
20231123,170200,184432485,2990,2990,2990,2990,0
20231123,170100,184432485,2990,2990,2990,2990,0
20231123,170000,184432485,2990,2990,2990,2990,0
20231123,165900,184432485,2990,2990,2990,2990,0
20231123,165800,184432485,2990,2990,2990,2990,0
20231123,165700,184432485,2990,2990,2990,2990,0
20231123,165600,184432485,2990,2990,2990,2990,0
20231123,165500,184432485,2990,2990,2990,2990,0
20231123,165400,184432485,2990,2990,2990,2990,0
20231123,165300,184432485,2990,2990,2990,2990,0
20231123,165200,184432485,2990,2990,2990,2990,0
20231123,165100,184432485,2990,2990,2990,2990,0
20231123,165000,184432485,2990,2990,2990,2990,0
20231123,164900,184432485,2990,2990,2990,2990,0
20231123,164800,184432485,2990,2990,2990,2990,0
20231123,164700,184432485,2990,2990,2990,2990,0
20231123,164600,184432485,2990,2990,2990,2990,0
20231123,164500,184432485,2990,2990,2990,2990,1777
20231123,164400,184432485,2990,2990,2990,2990,0
20231123,164300,184432485,2990,2990,2990,2990,0
20231123,164200,184432485,2990,2990,2990,2990,0
20231123,164100,184432485,2990,2990,2990,2990,0
20231123,164000,184432485,2990,2990,2990,2990,0
20231123,163900,184432485,2990,2990,2990,2990,0
20231123,163800,184432485,2990,2990,2990,2990,0
20231123,163700,184432485,2990,2990,2990,2990,0
20231123,163600,184432485,2990,2990,2990,2990,0
20231123,163500,184432485,2990,2990,2990,2990,0
20231123,163400,184432485,2990,2990,2990,2990,0
20231123,163300,184432485,2990,2990,2990,2990,0
20231123,163200,184432485,2990,2990,2990,2990,0
20231123,163100,184432485,2990,2990,2990,2990,0
20231123,163000,184432485,2990,2990,2990,2990,0
20231123,162900,184432485,2990,2990,2990,2990,0
20231123,162800,184432485,2990,2990,2990,2990,0
20231123,162700,184432485,2990,2990,2990,2990,0
20231123,162600,184432485,2990,2990,2990,2990,0
20231123,162500,184432485,2990,2990,2990,2990,0
20231123,162400,184432485,2990,2990,2990,2990,0
20231123,162300,184432485,2990,2990,2990,2990,0
20231123,162200,184432485,2990,2990,2990,2990,0
20231123,162100,184432485,2990,2990,2990,2990,0
20231123,162000,184432485,2990,2990,2990,2990,0
20231123,161900,184432485,2990,2990,2990,2990,0
20231123,161800,184432485,2990,2990,2990,2990,0
20231123,161700,184432485,2990,2990,2990,2990,0
20231123,161600,184432485,2990,2990,2990,2990,0
20231123,161500,184432485,2990,2990,2990,2990,1777
20231123,161400,184432485,2990,2990,2990,2990,0
20231123,161300,184432485,2990,2990,2990,2990,0
20231123,161200,184432485,2990,2990,2990,2990,0
20231123,161100,184432485,2990,2990,2990,2990,0
20231123,161000,184432485,2990,2990,2990,2990,0
20231123,160900,184432485,2990,2990,2990,2990,0
20231123,160800,184432485,2990,2990,2990,2990,0
20231123,160700,184432485,2990,2990,2990,2990,0
20231123,160600,184432485,2990,2990,2990,2990,0
20231123,160500,184432485,2990,2990,2990,2990,0
20231123,160400,184432485,2990,2990,2990,2990,0
20231123,160300,184432485,2990,2990,2990,2990,0
20231123,160200,184432485,2990,2990,2990,2990,0
20231123,160100,184432485,2990,2990,2990,2990,0
20231123,160000,184432485,2990,2990,2990,2990,0
20231123,155900,184432485,2990,2990,2990,2990,0
20231123,155800,184432485,2990,2990,2990,2990,0
20231123,155700,184432485,2990,2990,2990,2990,0
20231123,155600,184432485,2990,2990,2990,2990,0
20231123,155500,184432485,2990,2990,2990,2990,0
20231123,155400,184432485,2990,2990,2990,2990,0
20231123,155300,184432485,2990,2990,2990,2990,0
20231123,155200,184432485,2990,2990,2990,2990,0
20231123,155100,184432485,2990,2990,2990,2990,0
20231123,155000,184432485,2990,2990,2990,2990,0
20231123,154900,184432485,2990,2990,2990,2990,0
20231123,154800,184432485,2990,2990,2990,2990,0
20231123,154700,184432485,2990,2990,2990,2990,0
20231123,154600,184432485,2990,2990,2990,2990,0
20231123,154500,184432485,2990,2990,2990,2990,1777
20231123,154400,184432485,2990,2990,2990,2990,0
20231123,154300,184432485,2990,2990,2990,2990,0
20231123,154200,184432485,2990,2990,2990,2990,0
20231123,154100,184432485,2990,2990,2990,2990,0
20231123,154000,184432485,2990,2990,2990,2990,0
20231123,153900,184432485,2990,2990,2990,2990,0
20231123,153800,184432485,2990,2990,2990,2990,0
20231123,153700,184432485,2990,2990,2990,2990,0
20231123,153600,184432485,2990,2990,2990,2990,0
20231123,153500,184432485,2990,2990,2990,2990,0
20231123,153400,184432485,2990,2990,2990,2990,0
20231123,153300,184432485,2990,2990,2990,2990,0
20231123,153200,184432485,2990,2990,2990,2990,0
20231123,153100,184432485,2990,2990,2990,2990,0
20231123,153000,184432485,2990,2990,2990,2990,1777
20231123,152900,179119255,3010,3010,3010,3010,0
20231123,152800,179119255,3010,3010,3010,3010,0
20231123,152700,179119255,3010,3010,3010,3010,0
20231123,152600,179119255,3010,3010,3010,3010,0
20231123,152500,179119255,3010,3010,3010,3010,0
20231123,152400,179119255,3010,3010,3010,3010,0
20231123,152300,179119255,3010,3010,3010,3010,0
20231123,152200,179119255,3010,3010,3010,3010,0
20231123,152100,179119255,3010,3010,3010,3010,0
20231123,152000,179119255,3010,3010,3010,3010,0
20231123,151900,179119255,3010,3010,3010,3010,7
20231123,151800,179098185,2995,2995,2995,2995,0
20231123,151700,179098185,2995,2995,2995,2995,0
20231123,151600,179098185,2995,2995,2995,2995,0
20231123,151500,179098185,2995,2995,2995,2995,0
20231123,151400,179098185,2995,2995,2995,2995,0
20231123,151300,179098185,2995,2995,2995,2995,0
20231123,151200,179098185,2995,2995,2995,2995,501
20231123,151100,177597690,3010,3010,3010,3010,33
20231123,151000,177498360,3010,3010,3010,3010,1
20231123,150900,177495350,3010,2995,3010,2995,2
20231123,150800,177489345,3010,3010,3010,3010,0
20231123,150700,177489345,3010,3010,3010,3010,0
20231123,150600,177489345,3010,3010,3010,3010,4
20231123,150500,177477305,3010,3010,3010,3010,0
20231123,150400,177477305,3010,3010,3010,3010,0
20231123,150300,177477305,3010,3010,3010,3010,1
20231123,150200,177474295,2990,2990,2990,2990,2
20231123,150100,177468315,2990,2990,2990,2990,782
20231123,150000,175130135,2990,2990,2990,2990,96
20231123,145900,174843095,2990,3010,3010,2990,734
20231123,145800,172648415,2990,3010,3010,2990,5
20231123,145700,172633385,3010,3010,3010,3010,1
20231123,145600,172630375,2990,2990,2990,2990,0
20231123,145500,172630375,2990,2990,2990,2990,0
20231123,145400,172630375,2990,2995,2995,2990,2565
20231123,145300,164951380,2995,2995,2995,2995,0
20231123,145200,164951380,2995,2995,2995,2995,1
20231123,145100,164948385,2995,3000,3000,2995,10
20231123,145000,164918415,3010,3010,3010,3010,1
20231123,144900,164915405,3010,3010,3010,3010,1
20231123,144800,164912395,3000,3000,3000,3000,1
20231123,144700,164909395,3010,3010,3010,3010,0
20231123,144600,164909395,3010,3010,3010,3010,4
20231123,144500,164897355,3010,3010,3010,3010,0
20231123,144400,164897355,3010,3010,3010,3010,1
20231123,144300,164894345,3010,3010,3010,3010,0
20231123,144200,164894345,3010,3010,3010,3010,0
20231123,144100,164894345,3010,3010,3010,3010,0
20231123,144000,164894345,3010,3010,3010,3010,0
20231123,143900,164894345,3010,2995,3010,2995,2
20231123,143800,164888340,2995,3010,3010,2995,5
20231123,143700,164873305,3010,3010,3010,3010,1
20231123,143600,164870295,2995,3000,3000,2995,50
20231123,143500,164720495,2995,3000,3000,2995,50
20231123,143400,164570545,3000,3005,3005,3000,70
20231123,143300,164360245,3010,3010,3010,3010,0
20231123,143200,164360245,3010,3010,3010,3010,0
20231123,143100,164360245,3010,3010,3010,3010,0
20231123,143000,164360245,3010,3010,3010,3010,1
20231123,142900,164357235,3010,3010,3010,3010,1
20231123,142800,164354225,2995,2995,2995,2995,0
20231123,142700,164354225,2995,2995,2995,2995,0
20231123,142600,164354225,2995,3010,3010,2995,1727
20231123,142500,159181800,3010,3010,3010,3010,0
20231123,142400,159181800,3010,3010,3010,3010,51
20231123,142300,159028290,3010,3010,3010,3010,0
20231123,142200,159028290,3010,3010,3010,3010,0
20231123,142100,159028290,3010,3010,3010,3010,0
20231123,142000,159028290,3010,3010,3010,3010,0
20231123,141900,159028290,3010,3010,3010,3010,1
20231123,141800,159025280,2995,2995,2995,2995,0
20231123,141700,159025280,2995,3010,3010,2995,2072
20231123,141600,152810260,3010,3010,3010,3010,5
20231123,141500,152795210,3010,3010,3010,3010,0
20231123,141400,152795210,3010,3010,3010,3010,0
20231123,141300,152795210,3010,3010,3010,3010,0
20231123,141200,152795210,3010,3010,3010,3010,0
20231123,141100,152795210,3010,3010,3010,3010,1
20231123,141000,152792200,3010,3010,3010,3010,0
20231123,140900,152792200,3010,3010,3010,3010,0
20231123,140800,152792200,3010,3010,3010,3010,0
20231123,140700,152792200,3010,3010,3010,3010,0
20231123,140600,152792200,3010,3010,3010,3010,5
20231123,140500,152777150,3010,3010,3010,3010,0
20231123,140400,152777150,3010,3010,3010,3010,1
20231123,140300,152774140,3000,3000,3000,3000,0
20231123,140200,152774140,3000,3000,3000,3000,0
20231123,140100,152774140,3000,3000,3000,3000,0
20231123,140000,152774140,3000,3010,3010,3000,76
20231123,135900,152545480,3010,3010,3010,3010,0
20231123,135800,152545480,3010,3010,3010,3010,0
20231123,135700,152545480,3010,3000,3010,3000,20
20231123,135600,152485470,3010,3010,3010,3010,5
20231123,135500,152470420,3010,3010,3010,3010,0
20231123,135400,152470420,3010,3010,3010,3010,0
20231123,135300,152470420,3010,3010,3010,3010,0
20231123,135200,152470420,3010,3010,3010,3010,0
20231123,135100,152470420,3010,3010,3010,3010,1
20231123,135000,152467410,3010,3010,3010,3010,0
20231123,134900,152467410,3010,3010,3010,3010,0
20231123,134800,152467410,3010,3010,3010,3010,0
20231123,134700,152467410,3010,3010,3010,3010,0
20231123,134600,152467410,3010,3010,3010,3010,5
20231123,134500,152452360,3010,3010,3010,3010,0
20231123,134400,152452360,3010,3010,3010,3010,1
20231123,134300,152449350,3000,3000,3000,3000,10
20231123,134200,152419350,3000,3000,3000,3000,0
20231123,134100,152419350,3000,3000,3000,3000,0
20231123,134000,152419350,3000,3000,3000,3000,1
20231123,133900,152416350,3010,3010,3010,3010,0
20231123,133800,152416350,3010,3000,3010,3000,34
20231123,133700,152314310,3010,3010,3010,3010,1
20231123,133600,152311300,3000,3000,3000,3000,650
20231123,133500,150361300,3000,3000,3000,3000,0
20231123,133400,150361300,3000,3000,3000,3000,22
20231123,133300,150295300,3000,3000,3000,3000,30
20231123,133200,150205300,3010,3010,3010,3010,0
20231123,133100,150205300,3010,3010,3010,3010,1
20231123,133000,150202290,3010,3010,3010,3010,1
20231123,132900,150199280,3000,3000,3000,3000,0
20231123,132800,150199280,3000,3000,3000,3000,0
20231123,132700,150199280,3000,3000,3000,3000,0
20231123,132600,150199280,3000,3010,3010,3000,15
20231123,132500,150154230,3010,3010,3010,3010,0
20231123,132400,150154230,3010,3010,3010,3010,1
20231123,132300,150151220,3010,3010,3010,3010,0
20231123,132200,150151220,3010,3010,3010,3010,0
20231123,132100,150151220,3010,3010,3010,3010,0
20231123,132000,150151220,3010,3010,3010,3010,127
20231123,131900,149768950,3015,3015,3015,3015,0
20231123,131800,149768950,3015,3015,3015,3015,1
20231123,131700,149765935,3000,3010,3010,3000,1002
20231123,131600,146753090,3015,3015,3015,3015,5
20231123,131500,146738015,3015,3015,3015,3015,0
20231123,131400,146738015,3015,3015,3015,3015,0
20231123,131300,146738015,3015,3015,3015,3015,0
20231123,131200,146738015,3015,3015,3015,3015,3
20231123,131100,146728970,3015,3015,3015,3015,1
20231123,131000,146725955,3005,3005,3005,3005,0
20231123,130900,146725955,3005,3005,3005,3005,10
20231123,130800,146695905,3015,3015,3015,3015,0
20231123,130700,146695905,3015,3015,3015,3015,0
20231123,130600,146695905,3015,3015,3015,3015,5
20231123,130500,146680830,3015,3015,3015,3015,0
20231123,130400,146680830,3015,3000,3015,3000,832
20231123,130300,144184815,3000,3000,3000,3000,0
20231123,130200,144184815,3000,3000,3000,3000,0
20231123,130100,144184815,3000,3005,3005,3000,2470
20231123,130000,136772560,3015,3015,3015,3015,0
20231123,125900,136772560,3015,3015,3015,3015,5
20231123,125800,136757485,3015,3015,3015,3015,1
20231123,125700,136754470,3005,3005,3005,3005,0
20231123,125600,136754470,3005,3005,3005,3005,0
20231123,125500,136754470,3005,3005,3005,3005,0
20231123,125400,136754470,3005,3005,3005,3005,0
20231123,125300,136754470,3005,3005,3005,3005,0
20231123,125200,136754470,3005,3005,3005,3005,10
20231123,125100,136724420,3015,3015,3015,3015,1
20231123,125000,136721405,3015,3015,3015,3015,0
20231123,124900,136721405,3015,3015,3015,3015,5
20231123,124800,136706330,3010,3010,3010,3010,0
20231123,124700,136706330,3010,3010,3010,3010,0
20231123,124600,136706330,3010,3010,3010,3010,0
20231123,124500,136706330,3010,3010,3010,3010,1
20231123,124400,136703320,3005,3005,3005,3005,0
20231123,124300,136703320,3005,3005,3005,3005,0
20231123,124200,136703320,3005,3005,3005,3005,500
20231123,124100,135200820,3005,3005,3005,3005,110
20231123,124000,134870270,3015,3015,3015,3015,0
20231123,123900,134870270,3015,3015,3015,3015,5
20231123,123800,134855195,3015,3015,3015,3015,1
20231123,123700,134852180,3005,3005,3005,3005,0
20231123,123600,134852180,3005,3005,3005,3005,0
20231123,123500,134852180,3005,3000,3010,3000,71
20231123,123400,134638530,3000,3005,3005,3000,4000
20231123,123300,122628525,3010,3010,3010,3010,0
20231123,123200,122628525,3010,3010,3010,3010,0
20231123,123100,122628525,3010,3010,3010,3010,1
20231123,123000,122625515,3000,3000,3000,3000,0
20231123,122900,122625515,3000,3000,3000,3000,1
20231123,122800,122622515,3015,3015,3015,3015,0
20231123,122700,122622515,3015,3015,3015,3015,0
20231123,122600,122622515,3015,3015,3015,3015,5
20231123,122500,122607440,3015,3015,3015,3015,1
20231123,122400,122604425,3000,3000,3000,3000,0
20231123,122300,122604425,3000,3000,3000,3000,2500
20231123,122200,115104425,3000,3005,3005,3000,2000
20231123,122100,109104420,3000,3000,3000,3000,0
20231123,122000,109104420,3000,3000,3000,3000,0
20231123,121900,109104420,3000,3000,3000,3000,0
20231123,121800,109104420,3000,3015,3015,3000,11
20231123,121700,109071405,3015,3015,3015,3015,0
20231123,121600,109071405,3015,3015,3015,3015,5
20231123,121500,109056330,3015,3015,3015,3015,0
20231123,121400,109056330,3015,3000,3015,3000,341
20231123,121300,108033315,3020,3020,3020,3020,0
20231123,121200,108033315,3020,3020,3020,3020,1
20231123,121100,108030295,3020,3020,3020,3020,0
20231123,121000,108030295,3020,3020,3020,3020,0
20231123,120900,108030295,3020,3020,3020,3020,0
20231123,120800,108030295,3020,3020,3020,3020,0
20231123,120700,108030295,3020,3020,3020,3020,0
20231123,120600,108030295,3020,3020,3020,3020,5
20231123,120500,108015195,3020,3020,3020,3020,1
20231123,120400,108012175,3020,3020,3020,3020,0
20231123,120300,108012175,3020,3020,3020,3020,0
20231123,120200,108012175,3020,3020,3020,3020,1
20231123,120100,108009155,2995,3010,3010,2995,10
20231123,120000,107979150,3020,3020,3020,3020,0
20231123,115900,107979150,3020,3020,3020,3020,0
20231123,115800,107979150,3020,3020,3020,3020,1
20231123,115700,107976130,3010,3010,3010,3010,401
20231123,115600,106769120,2990,3010,3010,2990,500
20231123,115500,105270640,3005,3005,3005,3005,0
20231123,115400,105270640,3005,3005,3005,3005,0
20231123,115300,105270640,3005,3005,3005,3005,542
20231123,115200,103641930,3020,3020,3020,3020,1
20231123,115100,103638910,3005,3005,3005,3005,0
20231123,115000,103638910,3005,3005,3005,3005,0
20231123,114900,103638910,3005,3005,3005,3005,0
20231123,114800,103638910,3005,3005,3005,3005,161
20231123,114700,103155105,3000,3005,3005,3000,4500
20231123,114600,89650935,3020,3020,3020,3020,5
20231123,114500,89635835,3020,3020,3020,3020,1
20231123,114400,89632815,3005,3005,3005,3005,11
20231123,114300,89599760,3005,3010,3010,3005,557
20231123,114200,87924220,3010,3010,3010,3010,394
20231123,114100,86738280,3015,3015,3015,3015,0
20231123,114000,86738280,3015,3015,3015,3015,0
20231123,113900,86738280,3015,3015,3015,3015,272
20231123,113800,85918200,3015,3015,3015,3015,0
20231123,113700,85918200,3015,3015,3015,3015,0
20231123,113600,85918200,3015,3015,3015,3015,5
20231123,113500,85903125,3015,3015,3015,3015,0
20231123,113400,85903125,3015,3015,3015,3015,0
20231123,113300,85903125,3015,3015,3015,3015,0
20231123,113200,85903125,3015,3015,3015,3015,1
20231123,113100,85900110,3015,3015,3015,3015,50
20231123,113000,85749360,3020,3020,3020,3020,0
20231123,112900,85749360,3020,3020,3020,3020,1
20231123,112800,85746340,3010,3010,3010,3010,0
20231123,112700,85746340,3010,3010,3010,3010,11
20231123,112600,85713230,3025,3025,3025,3025,23
20231123,112500,85643655,3025,3025,3025,3025,1
20231123,112400,85640630,3010,3010,3010,3010,0
20231123,112300,85640630,3010,3010,3010,3010,0
20231123,112200,85640630,3010,3010,3010,3010,0
20231123,112100,85640630,3010,3010,3010,3010,300
20231123,112000,84737630,3025,3025,3025,3025,0
20231123,111900,84737630,3025,3025,3025,3025,6
20231123,111800,84719480,3005,3005,3005,3005,0
20231123,111700,84719480,3005,3005,3005,3005,0
20231123,111600,84719480,3005,3005,3005,3005,0
20231123,111500,84719480,3005,3010,3010,3005,4227
20231123,111400,72013965,3030,3030,3030,3030,0
20231123,111300,72013965,3030,3030,3030,3030,30
20231123,111200,71923065,3030,3030,3030,3030,1
20231123,111100,71920035,3030,3030,3030,3030,25
20231123,111000,71844285,3010,3010,3010,3010,11
20231123,110900,71811175,3030,3030,3030,3030,41
20231123,110800,71686945,3010,3010,3010,3010,0
20231123,110700,71686945,3010,3020,3020,3010,500
20231123,110600,70180925,3030,3030,3030,3030,6
20231123,110500,70162745,3030,3030,3030,3030,0
20231123,110400,70162745,3030,3030,3030,3030,0
20231123,110300,70162745,3030,3030,3030,3030,0
20231123,110200,70162745,3030,3030,3030,3030,0
20231123,110100,70162745,3030,3030,3030,3030,0
20231123,110000,70162745,3030,3030,3030,3030,0
20231123,105900,70162745,3030,3030,3030,3030,6
20231123,105800,70144565,3020,3020,3020,3020,0
20231123,105700,70144565,3020,3020,3020,3020,0
20231123,105600,70144565,3020,3020,3020,3020,0
20231123,105500,70144565,3020,3020,3020,3020,0
20231123,105400,70144565,3020,3020,3020,3020,0
20231123,105300,70144565,3020,3020,3020,3020,11
20231123,105200,70111345,3030,3030,3030,3030,1
20231123,105100,70108315,3025,3025,3025,3025,0
20231123,105000,70108315,3025,3025,3025,3025,300
20231123,104900,69200815,3030,3030,3030,3030,0
20231123,104800,69200815,3030,3030,3030,3030,0
20231123,104700,69200815,3030,3030,3030,3030,0
20231123,104600,69200815,3030,3030,3030,3030,72
20231123,104500,68982655,3030,3030,3030,3030,0
20231123,104400,68982655,3030,3030,3030,3030,0
20231123,104300,68982655,3030,3030,3030,3030,0
20231123,104200,68982655,3030,3030,3030,3030,0
20231123,104100,68982655,3030,3030,3030,3030,0
20231123,104000,68982655,3030,3030,3030,3030,0
20231123,103900,68982655,3030,3015,3030,3010,235
20231123,103800,68274575,3020,3020,3020,3020,96
20231123,103700,67984655,3020,3020,3020,3020,0
20231123,103600,67984655,3020,3030,3030,3020,17
20231123,103500,67933255,3030,3030,3030,3030,0
20231123,103400,67933255,3030,3030,3030,3030,0
20231123,103300,67933255,3030,3030,3030,3030,1
20231123,103200,67930225,3030,3025,3030,3025,848
20231123,103100,65363580,3025,3025,3025,3025,0
20231123,103000,65363580,3025,3025,3025,3025,0
20231123,102900,65363580,3025,3025,3025,3025,0
20231123,102800,65363580,3025,3025,3025,3025,50
20231123,102700,65212330,3025,3025,3025,3025,0
20231123,102600,65212330,3025,3025,3025,3025,6
20231123,102500,65194180,3025,3025,3025,3025,5
20231123,102400,65179055,3020,3020,3020,3020,0
20231123,102300,65179055,3020,3020,3020,3020,0
20231123,102200,65179055,3020,3020,3020,3020,0
20231123,102100,65179055,3020,3020,3020,3020,0
20231123,102000,65179055,3020,3020,3020,3020,0
20231123,101900,65179055,3020,3025,3025,3020,12
20231123,101800,65142810,3025,3025,3025,3025,0
20231123,101700,65142810,3025,3025,3025,3025,1
20231123,101600,65139785,3020,3025,3025,3020,189
20231123,101500,64568980,3025,3025,3025,3025,0
20231123,101400,64568980,3025,3025,3025,3025,58
20231123,101300,64393530,3025,3025,3025,3025,21
20231123,101200,64330005,3025,3025,3025,3025,0
20231123,101100,64330005,3025,3025,3025,3025,5
20231123,101000,64314880,3020,3020,3020,3020,482
20231123,100900,62859240,3025,3025,3025,3025,10
20231123,100800,62828990,3020,3025,3025,3020,22
20231123,100700,62762445,3020,3025,3025,3020,5
20231123,100600,62747325,3025,3025,3025,3025,1
20231123,100500,62744300,3020,3020,3020,3020,43
20231123,100400,62614440,3020,3020,3020,3020,0
20231123,100300,62614440,3020,3020,3020,3020,0
20231123,100200,62614440,3020,3020,3020,3020,11
20231123,100100,62581220,3025,3025,3025,3025,0
20231123,100000,62581220,3025,3025,3025,3025,1
20231123,095900,62578195,3020,3020,3020,3020,0
20231123,095800,62578195,3020,3020,3020,3020,61
20231123,095700,62393975,3025,3025,3025,3025,0
20231123,095600,62393975,3025,3025,3025,3025,5
20231123,095500,62378850,3025,3025,3025,3025,81
20231123,095400,62133825,3025,3025,3025,3025,97
20231123,095300,61840400,3030,3030,3030,3030,1
20231123,095200,61837370,3030,3030,3030,3030,0
20231123,095100,61837370,3030,3030,3030,3030,0
20231123,095000,61837370,3030,3030,3030,3030,0
20231123,094900,61837370,3030,3030,3030,3030,0
20231123,094800,61837370,3030,3030,3030,3030,1
20231123,094700,61834340,3030,3030,3030,3030,4
20231123,094600,61822220,3030,3030,3030,3030,11
20231123,094500,61788890,3025,3025,3025,3025,382
20231123,094400,60633340,3025,3025,3025,3025,0
20231123,094300,60633340,3025,3025,3025,3025,0
20231123,094200,60633340,3025,3025,3025,3025,0
20231123,094100,60633340,3025,3025,3025,3025,24
20231123,094000,60560740,3025,3025,3025,3025,1230
20231123,093900,56839990,3025,3025,3025,3025,0
20231123,093800,56839990,3025,3025,3025,3025,2
20231123,093700,56833940,3025,3025,3025,3025,0
20231123,093600,56833940,3025,3025,3025,3025,5
20231123,093500,56818815,3030,3030,3030,3030,0
20231123,093400,56818815,3030,3030,3030,3030,0
20231123,093300,56818815,3030,3020,3030,3020,78
20231123,093200,56583145,3020,3020,3020,3020,169
20231123,093100,56072765,3025,3025,3025,3025,0
20231123,093000,56072765,3025,3025,3025,3025,0
20231123,092900,56072765,3025,3025,3025,3025,0
20231123,092800,56072765,3025,3025,3025,3025,527
20231123,092700,54478590,3030,3030,3030,3030,0
20231123,092600,54478590,3030,3030,3030,3030,5
20231123,092500,54463440,3030,3030,3030,3030,0
20231123,092400,54463440,3030,3030,3030,3030,2202
20231123,092300,47791380,3030,3030,3030,3030,2
20231123,092200,47785320,3030,3030,3030,3030,2098
20231123,092100,41428380,3030,3030,3030,3030,903
20231123,092000,38692290,3035,3035,3035,3035,61
20231123,091900,38507155,3035,3035,3035,3035,5
20231123,091800,38491980,3030,3030,3030,3030,0
20231123,091700,38491980,3030,3030,3030,3030,0
20231123,091600,38491980,3030,3030,3030,3030,0
20231123,091500,38491980,3030,3030,3030,3030,3055
20231123,091400,29235330,3040,3040,3040,3040,58
20231123,091300,29059010,3030,3030,3030,3030,1
20231123,091200,29055980,3035,3035,3035,3035,1587
20231123,091100,24239435,3030,3025,3030,3025,1666
20231123,091000,19191530,3030,3030,3030,3030,0
20231123,090900,19191530,3030,3030,3030,3030,331
20231123,090800,18188600,3030,3030,3030,3030,0
20231123,090700,18188600,3030,3030,3030,3030,188
20231123,090600,17618960,3030,3030,3030,3030,5
20231123,090500,17603810,3020,3020,3020,3020,1592
20231123,090400,12795970,3020,3020,3020,3020,2408
20231123,090300,5523810,3030,3035,3035,3020,65
20231123,090200,5327400,3030,3030,3030,3030,0
20231123,090100,5327400,3030,3030,3030,3030,0
20231123,090000,5327400,3030,3020,3030,3020,1642