KissMeData/088910/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,195600,206031340,3020,3020,3020,3020,1329
20231124,195500,206031340,3020,3020,3020,3020,0
20231124,195400,206031340,3020,3020,3020,3020,0
20231124,195300,206031340,3020,3020,3020,3020,0
20231124,195200,206031340,3020,3020,3020,3020,0
20231124,195100,206031340,3020,3020,3020,3020,0
20231124,195000,206031340,3020,3020,3020,3020,0
20231124,194900,206031340,3020,3020,3020,3020,0
20231124,194800,206031340,3020,3020,3020,3020,0
20231124,194700,206031340,3020,3020,3020,3020,0
20231124,194600,206031340,3020,3020,3020,3020,0
20231124,194500,206031340,3020,3020,3020,3020,0
20231124,194400,206031340,3020,3020,3020,3020,0
20231124,194300,206031340,3020,3020,3020,3020,0
20231124,194200,206031340,3020,3020,3020,3020,0
20231124,194100,206031340,3020,3020,3020,3020,0
20231124,194000,206031340,3020,3020,3020,3020,0
20231124,193900,206031340,3020,3020,3020,3020,0
20231124,193800,206031340,3020,3020,3020,3020,0
20231124,193700,206031340,3020,3020,3020,3020,0
20231124,193600,206031340,3020,3020,3020,3020,0
20231124,193500,206031340,3020,3020,3020,3020,0
20231124,193400,206031340,3020,3020,3020,3020,0
20231124,193300,206031340,3020,3020,3020,3020,0
20231124,193200,206031340,3020,3020,3020,3020,0
20231124,193100,206031340,3020,3020,3020,3020,0
20231124,193000,206031340,3020,3020,3020,3020,0
20231124,192900,206031340,3020,3020,3020,3020,0
20231124,192800,206031340,3020,3020,3020,3020,0
20231124,192700,206031340,3020,3020,3020,3020,0
20231124,192600,206031340,3020,3020,3020,3020,1329
20231124,192500,206031340,3020,3020,3020,3020,0
20231124,192400,206031340,3020,3020,3020,3020,0
20231124,192300,206031340,3020,3020,3020,3020,0
20231124,192200,206031340,3020,3020,3020,3020,0
20231124,192100,206031340,3020,3020,3020,3020,0
20231124,192000,206031340,3020,3020,3020,3020,0
20231124,191900,206031340,3020,3020,3020,3020,0
20231124,191800,206031340,3020,3020,3020,3020,0
20231124,191700,206031340,3020,3020,3020,3020,0
20231124,191600,206031340,3020,3020,3020,3020,0
20231124,191500,206031340,3020,3020,3020,3020,0
20231124,191400,206031340,3020,3020,3020,3020,0
20231124,191300,206031340,3020,3020,3020,3020,0
20231124,191200,206031340,3020,3020,3020,3020,0
20231124,191100,206031340,3020,3020,3020,3020,0
20231124,191000,206031340,3020,3020,3020,3020,0
20231124,190900,206031340,3020,3020,3020,3020,0
20231124,190800,206031340,3020,3020,3020,3020,0
20231124,190700,206031340,3020,3020,3020,3020,0
20231124,190600,206031340,3020,3020,3020,3020,0
20231124,190500,206031340,3020,3020,3020,3020,0
20231124,190400,206031340,3020,3020,3020,3020,0
20231124,190300,206031340,3020,3020,3020,3020,0
20231124,190200,206031340,3020,3020,3020,3020,0
20231124,190100,206031340,3020,3020,3020,3020,0
20231124,190000,206031340,3020,3020,3020,3020,0
20231124,185900,206031340,3020,3020,3020,3020,0
20231124,185800,206031340,3020,3020,3020,3020,0
20231124,185700,206031340,3020,3020,3020,3020,0
20231124,185600,206031340,3020,3020,3020,3020,1329
20231124,185500,206031340,3020,3020,3020,3020,0
20231124,185400,206031340,3020,3020,3020,3020,0
20231124,185300,206031340,3020,3020,3020,3020,0
20231124,185200,206031340,3020,3020,3020,3020,0
20231124,185100,206031340,3020,3020,3020,3020,0
20231124,185000,206031340,3020,3020,3020,3020,0
20231124,184900,206031340,3020,3020,3020,3020,0
20231124,184800,206031340,3020,3020,3020,3020,0
20231124,184700,206031340,3020,3020,3020,3020,0
20231124,184600,206031340,3020,3020,3020,3020,0
20231124,184500,206031340,3020,3020,3020,3020,0
20231124,184400,206031340,3020,3020,3020,3020,0
20231124,184300,206031340,3020,3020,3020,3020,0
20231124,184200,206031340,3020,3020,3020,3020,0
20231124,184100,206031340,3020,3020,3020,3020,0
20231124,184000,206031340,3020,3020,3020,3020,0
20231124,183900,206031340,3020,3020,3020,3020,0
20231124,183800,206031340,3020,3020,3020,3020,0
20231124,183700,206031340,3020,3020,3020,3020,0
20231124,183600,206031340,3020,3020,3020,3020,0
20231124,183500,206031340,3020,3020,3020,3020,0
20231124,183400,206031340,3020,3020,3020,3020,0
20231124,183300,206031340,3020,3020,3020,3020,0
20231124,183200,206031340,3020,3020,3020,3020,0
20231124,183100,206031340,3020,3020,3020,3020,0
20231124,183000,206031340,3020,3020,3020,3020,0
20231124,182900,206031340,3020,3020,3020,3020,0
20231124,182800,206031340,3020,3020,3020,3020,0
20231124,182700,206031340,3020,3020,3020,3020,0
20231124,182600,206031340,3020,3020,3020,3020,1329
20231124,182500,206031340,3020,3020,3020,3020,0
20231124,182400,206031340,3020,3020,3020,3020,0
20231124,182300,206031340,3020,3020,3020,3020,0
20231124,182200,206031340,3020,3020,3020,3020,0
20231124,182100,206031340,3020,3020,3020,3020,0
20231124,182000,206031340,3020,3020,3020,3020,0
20231124,181900,206031340,3020,3020,3020,3020,0
20231124,181800,206031340,3020,3020,3020,3020,0
20231124,181700,206031340,3020,3020,3020,3020,0
20231124,181600,206031340,3020,3020,3020,3020,0
20231124,181500,206031340,3020,3020,3020,3020,0
20231124,181400,206031340,3020,3020,3020,3020,0
20231124,181300,206031340,3020,3020,3020,3020,0
20231124,181200,206031340,3020,3020,3020,3020,0
20231124,181100,206031340,3020,3020,3020,3020,0
20231124,181000,206031340,3020,3020,3020,3020,0
20231124,180900,206031340,3020,3020,3020,3020,0
20231124,180800,206031340,3020,3020,3020,3020,0
20231124,180700,206031340,3020,3020,3020,3020,0
20231124,180600,206031340,3020,3020,3020,3020,0
20231124,180500,206031340,3020,3020,3020,3020,0
20231124,180400,206031340,3020,3020,3020,3020,0
20231124,180300,206031340,3020,3020,3020,3020,0
20231124,180200,206031340,3020,3020,3020,3020,0
20231124,180100,206031340,3020,3020,3020,3020,0
20231124,180000,206031340,3020,3020,3020,3020,0
20231124,175900,206031340,3020,3020,3020,3020,0
20231124,175800,206031340,3020,3020,3020,3020,0
20231124,175700,206031340,3020,3020,3020,3020,0
20231124,175600,206031340,3020,3020,3020,3020,1329
20231124,175500,206031340,3020,3020,3020,3020,0
20231124,175400,206031340,3020,3020,3020,3020,0
20231124,175300,206031340,3020,3020,3020,3020,0
20231124,175200,206031340,3020,3020,3020,3020,0
20231124,175100,206031340,3020,3020,3020,3020,0
20231124,175000,206031340,3020,3020,3020,3020,0
20231124,174900,206031340,3020,3020,3020,3020,0
20231124,174800,206031340,3020,3020,3020,3020,0
20231124,174700,206031340,3020,3020,3020,3020,0
20231124,174600,206031340,3020,3020,3020,3020,0
20231124,174500,206031340,3020,3020,3020,3020,0
20231124,174400,206031340,3020,3020,3020,3020,0
20231124,174300,206031340,3020,3020,3020,3020,0
20231124,174200,206031340,3020,3020,3020,3020,0
20231124,174100,206031340,3020,3020,3020,3020,0
20231124,174000,206031340,3020,3020,3020,3020,0
20231124,173900,206031340,3020,3020,3020,3020,0
20231124,173800,206031340,3020,3020,3020,3020,0
20231124,173700,206031340,3020,3020,3020,3020,0
20231124,173600,206031340,3020,3020,3020,3020,0
20231124,173500,206031340,3020,3020,3020,3020,0
20231124,173400,206031340,3020,3020,3020,3020,0
20231124,173300,206031340,3020,3020,3020,3020,0
20231124,173200,206031340,3020,3020,3020,3020,0
20231124,173100,206031340,3020,3020,3020,3020,0
20231124,173000,206031340,3020,3020,3020,3020,0
20231124,172900,206031340,3020,3020,3020,3020,0
20231124,172800,206031340,3020,3020,3020,3020,0
20231124,172700,206031340,3020,3020,3020,3020,0
20231124,172600,206031340,3020,3020,3020,3020,1329
20231124,172500,206031340,3020,3020,3020,3020,0
20231124,172400,206031340,3020,3020,3020,3020,0
20231124,172300,206031340,3020,3020,3020,3020,0
20231124,172200,206031340,3020,3020,3020,3020,0
20231124,172100,206031340,3020,3020,3020,3020,0
20231124,172000,206031340,3020,3020,3020,3020,0
20231124,171900,206031340,3020,3020,3020,3020,0
20231124,171800,206031340,3020,3020,3020,3020,0
20231124,171700,206031340,3020,3020,3020,3020,0
20231124,171600,206031340,3020,3020,3020,3020,0
20231124,171500,206031340,3020,3020,3020,3020,0
20231124,171400,206031340,3020,3020,3020,3020,0
20231124,171300,206031340,3020,3020,3020,3020,0
20231124,171200,206031340,3020,3020,3020,3020,0
20231124,171100,206031340,3020,3020,3020,3020,0
20231124,171000,206031340,3020,3020,3020,3020,0
20231124,170900,206031340,3020,3020,3020,3020,0
20231124,170800,206031340,3020,3020,3020,3020,0
20231124,170700,206031340,3020,3020,3020,3020,0
20231124,170600,206031340,3020,3020,3020,3020,0
20231124,170500,206031340,3020,3020,3020,3020,0
20231124,170400,206031340,3020,3020,3020,3020,0
20231124,170300,206031340,3020,3020,3020,3020,0
20231124,170200,206031340,3020,3020,3020,3020,0
20231124,170100,206031340,3020,3020,3020,3020,0
20231124,170000,206031340,3020,3020,3020,3020,0
20231124,165900,206031340,3020,3020,3020,3020,0
20231124,165800,206031340,3020,3020,3020,3020,0
20231124,165700,206031340,3020,3020,3020,3020,0
20231124,165600,206031340,3020,3020,3020,3020,1329
20231124,165500,206031340,3020,3020,3020,3020,0
20231124,165400,206031340,3020,3020,3020,3020,0
20231124,165300,206031340,3020,3020,3020,3020,0
20231124,165200,206031340,3020,3020,3020,3020,0
20231124,165100,206031340,3020,3020,3020,3020,0
20231124,165000,206031340,3020,3020,3020,3020,0
20231124,164900,206031340,3020,3020,3020,3020,0
20231124,164800,206031340,3020,3020,3020,3020,0
20231124,164700,206031340,3020,3020,3020,3020,0
20231124,164600,206031340,3020,3020,3020,3020,0
20231124,164500,206031340,3020,3020,3020,3020,0
20231124,164400,206031340,3020,3020,3020,3020,0
20231124,164300,206031340,3020,3020,3020,3020,0
20231124,164200,206031340,3020,3020,3020,3020,0
20231124,164100,206031340,3020,3020,3020,3020,0
20231124,164000,206031340,3020,3020,3020,3020,0
20231124,163900,206031340,3020,3020,3020,3020,0
20231124,163800,206031340,3020,3020,3020,3020,0
20231124,163700,206031340,3020,3020,3020,3020,0
20231124,163600,206031340,3020,3020,3020,3020,0
20231124,163500,206031340,3020,3020,3020,3020,0
20231124,163400,206031340,3020,3020,3020,3020,0
20231124,163300,206031340,3020,3020,3020,3020,0
20231124,163200,206031340,3020,3020,3020,3020,0
20231124,163100,206031340,3020,3020,3020,3020,0
20231124,163000,206031340,3020,3020,3020,3020,0
20231124,162900,206031340,3020,3020,3020,3020,0
20231124,162800,206031340,3020,3020,3020,3020,0
20231124,162700,206031340,3020,3020,3020,3020,0
20231124,162600,206031340,3020,3020,3020,3020,1329
20231124,162500,206031340,3020,3020,3020,3020,0
20231124,162400,206031340,3020,3020,3020,3020,0
20231124,162300,206031340,3020,3020,3020,3020,0
20231124,162200,206031340,3020,3020,3020,3020,0
20231124,162100,206031340,3020,3020,3020,3020,0
20231124,162000,206031340,3020,3020,3020,3020,0
20231124,161900,206031340,3020,3020,3020,3020,0
20231124,161800,206031340,3020,3020,3020,3020,0
20231124,161700,206031340,3020,3020,3020,3020,0
20231124,161600,206031340,3020,3020,3020,3020,0
20231124,161500,206031340,3020,3020,3020,3020,0
20231124,161400,206031340,3020,3020,3020,3020,0
20231124,161300,206031340,3020,3020,3020,3020,0
20231124,161200,206031340,3020,3020,3020,3020,0
20231124,161100,206031340,3020,3020,3020,3020,0
20231124,161000,206031340,3020,3020,3020,3020,0
20231124,160900,206031340,3020,3020,3020,3020,0
20231124,160800,206031340,3020,3020,3020,3020,0
20231124,160700,206031340,3020,3020,3020,3020,0
20231124,160600,206031340,3020,3020,3020,3020,0
20231124,160500,206031340,3020,3020,3020,3020,0
20231124,160400,206031340,3020,3020,3020,3020,0
20231124,160300,206031340,3020,3020,3020,3020,0
20231124,160200,206031340,3020,3020,3020,3020,0
20231124,160100,206031340,3020,3020,3020,3020,0
20231124,160000,206031340,3020,3020,3020,3020,0
20231124,155900,206031340,3020,3020,3020,3020,0
20231124,155800,206031340,3020,3020,3020,3020,0
20231124,155700,206031340,3020,3020,3020,3020,0
20231124,155600,206031340,3020,3020,3020,3020,1329
20231124,155500,206031340,3020,3020,3020,3020,0
20231124,155400,206031340,3020,3020,3020,3020,0
20231124,155300,206031340,3020,3020,3020,3020,0
20231124,155200,206031340,3020,3020,3020,3020,0
20231124,155100,206031340,3020,3020,3020,3020,0
20231124,155000,206031340,3020,3020,3020,3020,0
20231124,154900,206031340,3020,3020,3020,3020,0
20231124,154800,206031340,3020,3020,3020,3020,0
20231124,154700,206031340,3020,3020,3020,3020,0
20231124,154600,206031340,3020,3020,3020,3020,0
20231124,154500,206031340,3020,3020,3020,3020,0
20231124,154400,206031340,3020,3020,3020,3020,0
20231124,154300,206031340,3020,3020,3020,3020,0
20231124,154200,206031340,3020,3020,3020,3020,0
20231124,154100,206031340,3020,3020,3020,3020,0
20231124,154000,206031340,3020,3020,3020,3020,0
20231124,153900,206031340,3020,3020,3020,3020,0
20231124,153800,206031340,3020,3020,3020,3020,0
20231124,153700,206031340,3020,3020,3020,3020,0
20231124,153600,206031340,3020,3020,3020,3020,0
20231124,153500,206031340,3020,3020,3020,3020,0
20231124,153400,206031340,3020,3020,3020,3020,0
20231124,153300,206031340,3020,3020,3020,3020,0
20231124,153200,206031340,3020,3020,3020,3020,0
20231124,153100,206031340,3020,3020,3020,3020,0
20231124,153000,206031340,3020,3020,3020,3020,1329
20231124,152900,202017760,3005,3005,3005,3005,0
20231124,152800,202017760,3005,3005,3005,3005,0
20231124,152700,202017760,3005,3005,3005,3005,0
20231124,152600,202017760,3005,3005,3005,3005,0
20231124,152500,202017760,3005,3005,3005,3005,0
20231124,152400,202017760,3005,3005,3005,3005,0
20231124,152300,202017760,3005,3005,3005,3005,0
20231124,152200,202017760,3005,3005,3005,3005,0
20231124,152100,202017760,3005,3005,3005,3005,0
20231124,152000,202017760,3005,3005,3005,3005,0
20231124,151900,202017760,3005,3010,3015,3005,1359
20231124,151800,197922540,3005,3005,3005,3005,1
20231124,151700,197919535,3010,3010,3010,3010,10
20231124,151600,197889435,3005,3005,3005,3005,0
20231124,151500,197889435,3005,3005,3005,3005,0
20231124,151400,197889435,3005,3005,3005,3005,0
20231124,151300,197889435,3005,3005,3005,3005,352
20231124,151200,196831675,3015,3015,3015,3015,0
20231124,151100,196831675,3015,3015,3015,3015,0
20231124,151000,196831675,3015,3015,3015,3015,0
20231124,150900,196831675,3015,3015,3015,3015,4
20231124,150800,196819615,3005,3005,3005,3005,0
20231124,150700,196819615,3005,3010,3010,3005,382
20231124,150600,195669800,3010,3010,3010,3010,0
20231124,150500,195669800,3010,3010,3010,3010,1
20231124,150400,195666790,3005,3005,3005,3005,0
20231124,150300,195666790,3005,3005,3005,3005,0
20231124,150200,195666790,3005,3005,3005,3005,0
20231124,150100,195666790,3005,3005,3005,3005,0
20231124,150000,195666790,3005,3005,3005,3005,0
20231124,145900,195666790,3005,3005,3005,3005,0
20231124,145800,195666790,3005,3005,3005,3005,1
20231124,145700,195663785,3005,3005,3005,3005,4
20231124,145600,195651765,3015,3015,3015,3015,0
20231124,145500,195651765,3015,3015,3015,3015,0
20231124,145400,195651765,3015,3015,3015,3015,126
20231124,145300,195271875,3010,3010,3010,3010,0
20231124,145200,195271875,3010,3010,3010,3010,1408
20231124,145100,191033795,3010,3010,3010,3010,0
20231124,145000,191033795,3010,3010,3010,3010,0
20231124,144900,191033795,3010,3010,3010,3010,0
20231124,144800,191033795,3010,3010,3010,3010,1113
20231124,144700,187683665,3010,3010,3010,3010,0
20231124,144600,187683665,3010,3010,3010,3010,0
20231124,144500,187683665,3010,3010,3010,3010,0
20231124,144400,187683665,3010,3010,3010,3010,662
20231124,144300,185691045,3010,3010,3010,3010,0
20231124,144200,185691045,3010,3010,3010,3010,1
20231124,144100,185688035,3015,3015,3015,3015,272
20231124,144000,184867955,3010,3010,3010,3010,0
20231124,143900,184867955,3010,3010,3010,3010,281
20231124,143800,184022145,3005,3005,3005,3005,8
20231124,143700,183998105,3015,3015,3015,3015,0
20231124,143600,183998105,3015,3015,3015,3015,0
20231124,143500,183998105,3015,3015,3015,3015,0
20231124,143400,183998105,3015,3015,3015,3015,0
20231124,143300,183998105,3015,3015,3015,3015,0
20231124,143200,183998105,3015,3015,3015,3015,0
20231124,143100,183998105,3015,3015,3015,3015,0
20231124,143000,183998105,3015,3015,3015,3015,0
20231124,142900,183998105,3015,3015,3015,3015,0
20231124,142800,183998105,3015,3015,3015,3015,0
20231124,142700,183998105,3015,3015,3015,3015,0
20231124,142600,183998105,3015,3015,3015,3015,0
20231124,142500,183998105,3015,3015,3015,3015,0
20231124,142400,183998105,3015,3015,3015,3015,126
20231124,142300,183618215,3005,3005,3005,3005,0
20231124,142200,183618215,3005,3005,3005,3005,0
20231124,142100,183618215,3005,3005,3005,3005,0
20231124,142000,183618215,3005,3005,3005,3005,0
20231124,141900,183618215,3005,3005,3005,3005,0
20231124,141800,183618215,3005,3005,3005,3005,0
20231124,141700,183618215,3005,3005,3005,3005,450
20231124,141600,182265965,3005,3005,3005,3005,50
20231124,141500,182115715,3015,3015,3015,3015,0
20231124,141400,182115715,3015,3015,3015,3015,0
20231124,141300,182115715,3015,3015,3015,3015,0
20231124,141200,182115715,3015,3015,3015,3015,0
20231124,141100,182115715,3015,3015,3015,3015,437
20231124,141000,180798160,3015,3015,3015,3015,0
20231124,140900,180798160,3015,3015,3015,3015,126
20231124,140800,180418270,3005,3005,3005,3005,0
20231124,140700,180418270,3005,3005,3005,3005,0
20231124,140600,180418270,3005,3005,3005,3005,0
20231124,140500,180418270,3005,3005,3005,3005,0
20231124,140400,180418270,3005,3005,3005,3005,0
20231124,140300,180418270,3005,3005,3005,3005,0
20231124,140200,180418270,3005,3005,3005,3005,0
20231124,140100,180418270,3005,3005,3005,3005,203
20231124,140000,179808255,3010,3010,3010,3010,11
20231124,135900,179775145,3010,3010,3010,3010,276
20231124,135800,178944385,3015,3005,3015,3005,984
20231124,135700,175977690,3005,3005,3005,3005,18
20231124,135600,175923600,3005,3005,3005,3005,38
20231124,135500,175809410,3005,3005,3005,3005,457
20231124,135400,174436125,3005,3015,3015,3005,602
20231124,135300,172625855,3020,3020,3020,3020,0
20231124,135200,172625855,3020,3020,3020,3020,0
20231124,135100,172625855,3020,3015,3020,3015,33
20231124,135000,172526205,3020,3020,3020,3020,0
20231124,134900,172526205,3020,3020,3020,3020,0
20231124,134800,172526205,3020,3020,3020,3020,0
20231124,134700,172526205,3020,3020,3020,3020,0
20231124,134600,172526205,3020,3020,3020,3020,0
20231124,134500,172526205,3020,3020,3020,3020,0
20231124,134400,172526205,3020,3020,3020,3020,0
20231124,134300,172526205,3020,3020,3020,3020,0
20231124,134200,172526205,3020,3020,3020,3020,0
20231124,134100,172526205,3020,3020,3020,3020,0
20231124,134000,172526205,3020,3020,3020,3020,0
20231124,133900,172526205,3020,3020,3020,3020,126
20231124,133800,172145685,3020,3020,3020,3020,4
20231124,133700,172133605,3020,3020,3020,3020,0
20231124,133600,172133605,3020,3020,3020,3020,0
20231124,133500,172133605,3020,3020,3020,3020,0
20231124,133400,172133605,3020,3020,3020,3020,0
20231124,133300,172133605,3020,3020,3020,3020,0
20231124,133200,172133605,3020,3020,3020,3020,106
20231124,133100,171813485,3020,3020,3020,3020,0
20231124,133000,171813485,3020,3020,3020,3020,0
20231124,132900,171813485,3020,3020,3020,3020,0
20231124,132800,171813485,3020,3020,3020,3020,0
20231124,132700,171813485,3020,3020,3020,3020,0
20231124,132600,171813485,3020,3020,3020,3020,2
20231124,132500,171807445,3000,3000,3000,3000,0
20231124,132400,171807445,3000,3015,3020,3000,136
20231124,132300,171397215,3020,3020,3020,3020,0
20231124,132200,171397215,3020,3020,3020,3020,0
20231124,132100,171397215,3020,3020,3020,3020,0
20231124,132000,171397215,3020,3020,3020,3020,0
20231124,131900,171397215,3020,3020,3020,3020,0
20231124,131800,171397215,3020,3020,3020,3020,0
20231124,131700,171397215,3020,3020,3020,3020,0
20231124,131600,171397215,3020,3020,3020,3020,0
20231124,131500,171397215,3020,3020,3020,3020,0
20231124,131400,171397215,3020,3020,3020,3020,80
20231124,131300,171155615,3020,3020,3020,3020,0
20231124,131200,171155615,3020,3020,3020,3020,0
20231124,131100,171155615,3020,3020,3020,3020,0
20231124,131000,171155615,3020,3020,3020,3020,0
20231124,130900,171155615,3020,3015,3020,3015,129
20231124,130800,170766425,3000,3000,3000,3000,0
20231124,130700,170766425,3000,3000,3000,3000,0
20231124,130600,170766425,3000,3000,3000,3000,0
20231124,130500,170766425,3000,3000,3000,3000,0
20231124,130400,170766425,3000,3000,3000,3000,0
20231124,130300,170766425,3000,3000,3000,3000,0
20231124,130200,170766425,3000,3000,3000,3000,0
20231124,130100,170766425,3000,3000,3000,3000,0
20231124,130000,170766425,3000,3000,3000,3000,0
20231124,125900,170766425,3000,3000,3000,3000,0
20231124,125800,170766425,3000,3000,3000,3000,0
20231124,125700,170766425,3000,3010,3010,3000,100
20231124,125600,170465925,3030,3030,3030,3030,0
20231124,125500,170465925,3030,3030,3030,3030,0
20231124,125400,170465925,3030,3015,3030,3015,127
20231124,125300,170082145,3015,3015,3015,3015,0
20231124,125200,170082145,3015,3015,3015,3015,33
20231124,125100,169982650,3015,3015,3015,3015,1
20231124,125000,169979635,3015,3015,3015,3015,0
20231124,124900,169979635,3015,3015,3015,3015,0
20231124,124800,169979635,3015,3015,3015,3015,0
20231124,124700,169979635,3015,3015,3015,3015,0
20231124,124600,169979635,3015,3010,3015,3010,1235
20231124,124500,166262235,3010,3010,3010,3010,0
20231124,124400,166262235,3010,3010,3010,3010,0
20231124,124300,166262235,3010,3010,3010,3010,0
20231124,124200,166262235,3010,3010,3010,3010,0
20231124,124100,166262235,3010,3010,3010,3010,17
20231124,124000,166211065,3010,3010,3010,3010,0
20231124,123900,166211065,3010,3010,3010,3010,127
20231124,123800,165828795,3010,3010,3010,3010,4
20231124,123700,165816755,3010,3010,3010,3010,0
20231124,123600,165816755,3010,3010,3010,3010,0
20231124,123500,165816755,3010,3010,3010,3010,0
20231124,123400,165816755,3010,3010,3010,3010,1
20231124,123300,165813745,3000,3000,3000,3000,0
20231124,123200,165813745,3000,3000,3000,3000,0
20231124,123100,165813745,3000,3000,3000,3000,0
20231124,123000,165813745,3000,3000,3000,3000,0
20231124,122900,165813745,3000,3000,3000,3000,0
20231124,122800,165813745,3000,3000,3000,3000,456
20231124,122700,164445745,3000,3005,3005,3000,1140
20231124,122600,161020745,3000,3005,3005,3000,1242
20231124,122500,157290535,3005,3005,3005,3005,0
20231124,122400,157290535,3005,3010,3010,3005,2127
20231124,122300,150898265,3005,3010,3010,3005,1500
20231124,122200,146388265,3000,3000,3000,3000,0
20231124,122100,146388265,3000,3000,3000,3000,50
20231124,122000,146238265,3015,3015,3015,3015,0
20231124,121900,146238265,3015,3015,3015,3015,0
20231124,121800,146238265,3015,3005,3015,3005,8000
20231124,121700,122161650,2995,3000,3000,2995,3000
20231124,121600,113172980,3000,3000,3000,3000,3000
20231124,121500,104172980,3005,3005,3005,3005,0
20231124,121400,104172980,3005,3005,3005,3005,1
20231124,121300,104169975,3000,3000,3000,3000,0
20231124,121200,104169975,3000,3000,3000,3000,0
20231124,121100,104169975,3000,3000,3000,3000,0
20231124,121000,104169975,3000,3000,3000,3000,1000
20231124,120900,101169975,3005,3005,3005,3005,260
20231124,120800,100388675,3005,3005,3005,3005,0
20231124,120700,100388675,3005,3005,3005,3005,600
20231124,120600,98585675,3005,3005,3005,3005,0
20231124,120500,98585675,3005,3005,3005,3005,0
20231124,120400,98585675,3005,3005,3005,3005,0
20231124,120300,98585675,3005,3005,3005,3005,0
20231124,120200,98585675,3005,3005,3005,3005,0
20231124,120100,98585675,3005,3005,3005,3005,0
20231124,120000,98585675,3005,3005,3005,3005,0
20231124,115900,98585675,3005,3005,3005,3005,0
20231124,115800,98585675,3005,3005,3005,3005,0
20231124,115700,98585675,3005,3005,3005,3005,0
20231124,115600,98585675,3005,3005,3005,3005,0
20231124,115500,98585675,3005,3005,3005,3005,0
20231124,115400,98585675,3005,3005,3005,3005,127
20231124,115300,98204040,3000,3005,3005,3000,49
20231124,115200,98056975,3005,3005,3005,3005,0
20231124,115100,98056975,3005,3005,3005,3005,0
20231124,115000,98056975,3005,3005,3005,3005,1
20231124,114900,98053970,3000,3000,3000,3000,305
20231124,114800,97138970,3005,3005,3005,3005,0
20231124,114700,97138970,3005,3005,3005,3005,0
20231124,114600,97138970,3005,3005,3005,3005,0
20231124,114500,97138970,3005,3005,3005,3005,1
20231124,114400,97135965,3005,3005,3005,3005,0
20231124,114300,97135965,3005,3005,3005,3005,0
20231124,114200,97135965,3005,3005,3005,3005,2
20231124,114100,97129955,3005,3005,3005,3005,0
20231124,114000,97129955,3005,3005,3005,3005,0
20231124,113900,97129955,3005,3005,3005,3005,507
20231124,113800,95606420,3000,3000,3000,3000,103
20231124,113700,95297420,3005,3005,3005,3005,0
20231124,113600,95297420,3005,3005,3005,3005,0
20231124,113500,95297420,3005,3005,3005,3005,0
20231124,113400,95297420,3005,3005,3005,3005,0
20231124,113300,95297420,3005,3005,3005,3005,0
20231124,113200,95297420,3005,3005,3005,3005,0
20231124,113100,95297420,3005,3005,3005,3005,0
20231124,113000,95297420,3005,3005,3005,3005,0
20231124,112900,95297420,3005,3005,3005,3005,1672
20231124,112800,90273060,3005,3005,3005,3005,0
20231124,112700,90273060,3005,3005,3005,3005,0
20231124,112600,90273060,3005,3005,3005,3005,0
20231124,112500,90273060,3005,3005,3005,3005,247
20231124,112400,89530825,3005,3005,3005,3005,727
20231124,112300,87346190,3000,3000,3000,3000,0
20231124,112200,87346190,3000,3000,3000,3000,0
20231124,112100,87346190,3000,3000,3000,3000,0
20231124,112000,87346190,3000,3000,3000,3000,776
20231124,111900,85018190,3000,3000,3000,3000,0
20231124,111800,85018190,3000,3000,3000,3000,0
20231124,111700,85018190,3000,3000,3000,3000,0
20231124,111600,85018190,3000,3000,3000,3000,0
20231124,111500,85018190,3000,3000,3000,3000,0
20231124,111400,85018190,3000,3000,3000,3000,0
20231124,111300,85018190,3000,3000,3000,3000,0
20231124,111200,85018190,3000,3000,3000,3000,1800
20231124,111100,79618190,2990,2990,2990,2990,0
20231124,111000,79618190,2990,2990,2990,2990,0
20231124,110900,79618190,2990,2995,3000,2990,3248
20231124,110800,69890370,3000,3000,3000,3000,0
20231124,110700,69890370,3000,3000,3000,3000,0
20231124,110600,69890370,3000,3000,3000,3000,0
20231124,110500,69890370,3000,3000,3000,3000,0
20231124,110400,69890370,3000,3000,3000,3000,0
20231124,110300,69890370,3000,3000,3000,3000,0
20231124,110200,69890370,3000,3000,3000,3000,0
20231124,110100,69890370,3000,3000,3000,3000,0
20231124,110000,69890370,3000,3000,3000,3000,0
20231124,105900,69890370,3000,3000,3000,3000,0
20231124,105800,69890370,3000,3000,3000,3000,0
20231124,105700,69890370,3000,3000,3000,3000,0
20231124,105600,69890370,3000,3000,3000,3000,0
20231124,105500,69890370,3000,3000,3000,3000,0
20231124,105400,69890370,3000,3000,3000,3000,127
20231124,105300,69509370,3000,3000,3000,3000,500
20231124,105200,68009370,3000,3000,3000,3000,0
20231124,105100,68009370,3000,3000,3000,3000,600
20231124,105000,66209370,2995,2995,2995,2995,0
20231124,104900,66209370,2995,2995,2995,2995,0
20231124,104800,66209370,2995,2995,2995,2995,2311
20231124,104700,59287925,2995,2995,2995,2995,0
20231124,104600,59287925,2995,2995,2995,2995,0
20231124,104500,59287925,2995,2995,2995,2995,0
20231124,104400,59287925,2995,2995,2995,2995,0
20231124,104300,59287925,2995,2995,2995,2995,0
20231124,104200,59287925,2995,2995,2995,2995,0
20231124,104100,59287925,2995,2995,2995,2995,4
20231124,104000,59275945,3000,3000,3000,3000,0
20231124,103900,59275945,3000,3000,3000,3000,127
20231124,103800,58894945,3000,3000,3000,3000,0
20231124,103700,58894945,3000,3000,3000,3000,0
20231124,103600,58894945,3000,3000,3000,3000,0
20231124,103500,58894945,3000,3000,3000,3000,0
20231124,103400,58894945,3000,3000,3000,3000,0
20231124,103300,58894945,3000,3000,3000,3000,0
20231124,103200,58894945,3000,3000,3000,3000,0
20231124,103100,58894945,3000,3000,3000,3000,0
20231124,103000,58894945,3000,3000,3000,3000,0
20231124,102900,58894945,3000,3000,3000,3000,0
20231124,102800,58894945,3000,3000,3000,3000,0
20231124,102700,58894945,3000,3000,3000,3000,0
20231124,102600,58894945,3000,3000,3000,3000,0
20231124,102500,58894945,3000,3000,3000,3000,0
20231124,102400,58894945,3000,3000,3000,3000,127
20231124,102300,58513945,2995,2995,2995,2995,0
20231124,102200,58513945,2995,2995,2995,2995,277
20231124,102100,57684330,2990,2990,2990,2990,1343
20231124,102000,53668760,2995,2995,2995,2995,0
20231124,101900,53668760,2995,2995,2995,2995,0
20231124,101800,53668760,2995,2995,2995,2995,0
20231124,101700,53668760,2995,2995,2995,2995,0
20231124,101600,53668760,2995,2995,2995,2995,0
20231124,101500,53668760,2995,2995,2995,2995,100
20231124,101400,53369260,2985,2985,2985,2985,0
20231124,101300,53369260,2985,2985,2985,2985,0
20231124,101200,53369260,2985,2985,2985,2985,0
20231124,101100,53369260,2985,2985,2985,2985,0
20231124,101000,53369260,2985,2985,2985,2985,4
20231124,100900,53357320,2985,2985,2985,2985,239
20231124,100800,52643905,2970,2970,2970,2970,519
20231124,100700,51102475,2970,2970,2975,2970,1598
20231124,100600,46356375,2980,2980,2980,2980,0
20231124,100500,46356375,2980,2980,2980,2980,62
20231124,100400,46171615,2970,2980,2980,2970,2238
20231124,100300,39519355,2980,2980,2980,2980,0
20231124,100200,39519355,2980,2980,2980,2980,20
20231124,100100,39459755,2980,2980,2980,2980,500
20231124,100000,37969755,2980,2980,2980,2980,0
20231124,095900,37969755,2980,2980,2980,2980,0
20231124,095800,37969755,2980,2980,2980,2980,33
20231124,095700,37871415,2980,2980,2980,2980,0
20231124,095600,37871415,2980,2985,2985,2980,143
20231124,095500,37444565,2985,2985,2985,2980,1178
20231124,095400,33928595,2985,2990,2990,2985,1901
20231124,095300,28249605,2995,2995,2995,2995,0
20231124,095200,28249605,2995,2995,2995,2995,0
20231124,095100,28249605,2995,2995,2995,2995,0
20231124,095000,28249605,2995,2995,2995,2995,400
20231124,094900,27051605,2995,2995,2995,2995,0
20231124,094800,27051605,2995,2995,2995,2995,0
20231124,094700,27051605,2995,2995,2995,2995,0
20231124,094600,27051605,2995,2995,2995,2995,0
20231124,094500,27051605,2995,2995,2995,2995,0
20231124,094400,27051605,2995,2995,2995,2995,500
20231124,094300,25554105,3000,3000,3000,3000,0
20231124,094200,25554105,3000,3000,3000,3000,0
20231124,094100,25554105,3000,3000,3000,3000,0
20231124,094000,25554105,3000,3000,3000,3000,34
20231124,093900,25452105,3000,3000,3000,3000,1
20231124,093800,25449105,2995,2995,2995,2995,500
20231124,093700,23951605,2995,2995,2995,2995,0
20231124,093600,23951605,2995,2995,2995,2995,0
20231124,093500,23951605,2995,2995,2995,2995,0
20231124,093400,23951605,2995,2995,2995,2995,10
20231124,093300,23921655,2985,2985,2985,2985,0
20231124,093200,23921655,2985,2985,2985,2985,4
20231124,093100,23909715,2985,2985,2985,2985,0
20231124,093000,23909715,2985,2985,2985,2985,0
20231124,092900,23909715,2985,2985,2985,2985,148
20231124,092800,23467935,2985,2985,2985,2985,100
20231124,092700,23169435,2985,2985,2985,2985,0
20231124,092600,23169435,2985,2985,2985,2985,0
20231124,092500,23169435,2985,2985,2985,2985,508
20231124,092400,21653055,2985,2985,2985,2985,0
20231124,092300,21653055,2985,2985,2985,2985,0
20231124,092200,21653055,2985,2990,2990,2985,428
20231124,092100,20373340,2995,2995,2995,2995,5
20231124,092000,20358365,2995,2995,2995,2995,87
20231124,091900,20097800,2995,2995,2995,2995,0
20231124,091800,20097800,2995,3000,3000,2995,611
20231124,091700,18267060,3010,3010,3010,3010,0
20231124,091600,18267060,3010,3010,3010,3010,0
20231124,091500,18267060,3010,3005,3010,3005,1000
20231124,091400,15257235,3005,3005,3005,3005,0
20231124,091300,15257235,3005,3005,3005,3005,20
20231124,091200,15197135,3005,3005,3005,3005,0
20231124,091100,15197135,3005,3005,3005,3005,1001
20231124,091000,12189130,3000,3000,3000,3000,20
20231124,090900,12129130,3000,3000,3000,3000,0
20231124,090800,12129130,3000,3000,3000,3000,8
20231124,090700,12105130,3000,3000,3000,3000,1200
20231124,090600,8505130,2995,2995,2995,2995,132
20231124,090500,8109790,3000,3000,3000,3000,34
20231124,090400,8007790,2995,2995,2995,2995,0
20231124,090300,8007790,2995,2995,2995,2995,458
20231124,090200,6636080,2995,2995,2995,2995,100
20231124,090100,6336580,3000,3000,3000,3000,337
20231124,090000,5325580,2990,3000,3000,2990,406