KissMeData/185490/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,201200,69268675,3040,3040,3040,3040,60
20231122,201100,69268675,3040,3040,3040,3040,0
20231122,201000,69268675,3040,3040,3040,3040,0
20231122,200900,69268675,3040,3040,3040,3040,0
20231122,200800,69268675,3040,3040,3040,3040,0
20231122,200700,69268675,3040,3040,3040,3040,0
20231122,200600,69268675,3040,3040,3040,3040,0
20231122,200500,69268675,3040,3040,3040,3040,0
20231122,200400,69268675,3040,3040,3040,3040,0
20231122,200300,69268675,3040,3040,3040,3040,0
20231122,200200,69268675,3040,3040,3040,3040,0
20231122,200100,69268675,3040,3040,3040,3040,0
20231122,200000,69268675,3040,3040,3040,3040,0
20231122,195900,69268675,3040,3040,3040,3040,0
20231122,195800,69268675,3040,3040,3040,3040,0
20231122,195700,69268675,3040,3040,3040,3040,0
20231122,195600,69268675,3040,3040,3040,3040,0
20231122,195500,69268675,3040,3040,3040,3040,0
20231122,195400,69268675,3040,3040,3040,3040,0
20231122,195300,69268675,3040,3040,3040,3040,0
20231122,195200,69268675,3040,3040,3040,3040,0
20231122,195100,69268675,3040,3040,3040,3040,0
20231122,195000,69268675,3040,3040,3040,3040,0
20231122,194900,69268675,3040,3040,3040,3040,0
20231122,194800,69268675,3040,3040,3040,3040,0
20231122,194700,69268675,3040,3040,3040,3040,0
20231122,194600,69268675,3040,3040,3040,3040,0
20231122,194500,69268675,3040,3040,3040,3040,0
20231122,194400,69268675,3040,3040,3040,3040,0
20231122,194300,69268675,3040,3040,3040,3040,0
20231122,194200,69268675,3040,3040,3040,3040,60
20231122,194100,69268675,3040,3040,3040,3040,0
20231122,194000,69268675,3040,3040,3040,3040,0
20231122,193900,69268675,3040,3040,3040,3040,0
20231122,193800,69268675,3040,3040,3040,3040,0
20231122,193700,69268675,3040,3040,3040,3040,0
20231122,193600,69268675,3040,3040,3040,3040,0
20231122,193500,69268675,3040,3040,3040,3040,0
20231122,193400,69268675,3040,3040,3040,3040,0
20231122,193300,69268675,3040,3040,3040,3040,0
20231122,193200,69268675,3040,3040,3040,3040,0
20231122,193100,69268675,3040,3040,3040,3040,0
20231122,193000,69268675,3040,3040,3040,3040,0
20231122,192900,69268675,3040,3040,3040,3040,0
20231122,192800,69268675,3040,3040,3040,3040,0
20231122,192700,69268675,3040,3040,3040,3040,0
20231122,192600,69268675,3040,3040,3040,3040,0
20231122,192500,69268675,3040,3040,3040,3040,0
20231122,192400,69268675,3040,3040,3040,3040,0
20231122,192300,69268675,3040,3040,3040,3040,0
20231122,192200,69268675,3040,3040,3040,3040,0
20231122,192100,69268675,3040,3040,3040,3040,0
20231122,192000,69268675,3040,3040,3040,3040,0
20231122,191900,69268675,3040,3040,3040,3040,0
20231122,191800,69268675,3040,3040,3040,3040,0
20231122,191700,69268675,3040,3040,3040,3040,0
20231122,191600,69268675,3040,3040,3040,3040,0
20231122,191500,69268675,3040,3040,3040,3040,0
20231122,191400,69268675,3040,3040,3040,3040,0
20231122,191300,69268675,3040,3040,3040,3040,0
20231122,191200,69268675,3040,3040,3040,3040,60
20231122,191100,69268675,3040,3040,3040,3040,0
20231122,191000,69268675,3040,3040,3040,3040,0
20231122,190900,69268675,3040,3040,3040,3040,0
20231122,190800,69268675,3040,3040,3040,3040,0
20231122,190700,69268675,3040,3040,3040,3040,0
20231122,190600,69268675,3040,3040,3040,3040,0
20231122,190500,69268675,3040,3040,3040,3040,0
20231122,190400,69268675,3040,3040,3040,3040,0
20231122,190300,69268675,3040,3040,3040,3040,0
20231122,190200,69268675,3040,3040,3040,3040,0
20231122,190100,69268675,3040,3040,3040,3040,0
20231122,190000,69268675,3040,3040,3040,3040,0
20231122,185900,69268675,3040,3040,3040,3040,0
20231122,185800,69268675,3040,3040,3040,3040,0
20231122,185700,69268675,3040,3040,3040,3040,0
20231122,185600,69268675,3040,3040,3040,3040,0
20231122,185500,69268675,3040,3040,3040,3040,0
20231122,185400,69268675,3040,3040,3040,3040,0
20231122,185300,69268675,3040,3040,3040,3040,0
20231122,185200,69268675,3040,3040,3040,3040,0
20231122,185100,69268675,3040,3040,3040,3040,0
20231122,185000,69268675,3040,3040,3040,3040,0
20231122,184900,69268675,3040,3040,3040,3040,0
20231122,184800,69268675,3040,3040,3040,3040,0
20231122,184700,69268675,3040,3040,3040,3040,0
20231122,184600,69268675,3040,3040,3040,3040,0
20231122,184500,69268675,3040,3040,3040,3040,0
20231122,184400,69268675,3040,3040,3040,3040,0
20231122,184300,69268675,3040,3040,3040,3040,0
20231122,184200,69268675,3040,3040,3040,3040,60
20231122,184100,69268675,3040,3040,3040,3040,0
20231122,184000,69268675,3040,3040,3040,3040,0
20231122,183900,69268675,3040,3040,3040,3040,0
20231122,183800,69268675,3040,3040,3040,3040,0
20231122,183700,69268675,3040,3040,3040,3040,0
20231122,183600,69268675,3040,3040,3040,3040,0
20231122,183500,69268675,3040,3040,3040,3040,0
20231122,183400,69268675,3040,3040,3040,3040,0
20231122,183300,69268675,3040,3040,3040,3040,0
20231122,183200,69268675,3040,3040,3040,3040,0
20231122,183100,69268675,3040,3040,3040,3040,0
20231122,183000,69268675,3040,3040,3040,3040,0
20231122,182900,69268675,3040,3040,3040,3040,0
20231122,182800,69268675,3040,3040,3040,3040,0
20231122,182700,69268675,3040,3040,3040,3040,0
20231122,182600,69268675,3040,3040,3040,3040,0
20231122,182500,69268675,3040,3040,3040,3040,0
20231122,182400,69268675,3040,3040,3040,3040,0
20231122,182300,69268675,3040,3040,3040,3040,0
20231122,182200,69268675,3040,3040,3040,3040,0
20231122,182100,69268675,3040,3040,3040,3040,0
20231122,182000,69268675,3040,3040,3040,3040,0
20231122,181900,69268675,3040,3040,3040,3040,0
20231122,181800,69268675,3040,3040,3040,3040,0
20231122,181700,69268675,3040,3040,3040,3040,0
20231122,181600,69268675,3040,3040,3040,3040,0
20231122,181500,69268675,3040,3040,3040,3040,0
20231122,181400,69268675,3040,3040,3040,3040,0
20231122,181300,69268675,3040,3040,3040,3040,0
20231122,181200,69268675,3040,3040,3040,3040,60
20231122,181100,69268675,3040,3040,3040,3040,0
20231122,181000,69268675,3040,3040,3040,3040,0
20231122,180900,69268675,3040,3040,3040,3040,0
20231122,180800,69268675,3040,3040,3040,3040,0
20231122,180700,69268675,3040,3040,3040,3040,0
20231122,180600,69268675,3040,3040,3040,3040,0
20231122,180500,69268675,3040,3040,3040,3040,0
20231122,180400,69268675,3040,3040,3040,3040,0
20231122,180300,69268675,3040,3040,3040,3040,0
20231122,180200,69268675,3040,3040,3040,3040,0
20231122,180100,69268675,3040,3040,3040,3040,0
20231122,180000,69268675,3040,3040,3040,3040,0
20231122,175900,69268675,3040,3040,3040,3040,0
20231122,175800,69268675,3040,3040,3040,3040,0
20231122,175700,69268675,3040,3040,3040,3040,0
20231122,175600,69268675,3040,3040,3040,3040,0
20231122,175500,69268675,3040,3040,3040,3040,0
20231122,175400,69268675,3040,3040,3040,3040,0
20231122,175300,69268675,3040,3040,3040,3040,0
20231122,175200,69268675,3040,3040,3040,3040,0
20231122,175100,69268675,3040,3040,3040,3040,0
20231122,175000,69268675,3040,3040,3040,3040,0
20231122,174900,69268675,3040,3040,3040,3040,0
20231122,174800,69268675,3040,3040,3040,3040,0
20231122,174700,69268675,3040,3040,3040,3040,0
20231122,174600,69268675,3040,3040,3040,3040,0
20231122,174500,69268675,3040,3040,3040,3040,0
20231122,174400,69268675,3040,3040,3040,3040,0
20231122,174300,69268675,3040,3040,3040,3040,0
20231122,174200,69268675,3040,3040,3040,3040,60
20231122,174100,69268675,3040,3040,3040,3040,0
20231122,174000,69268675,3040,3040,3040,3040,0
20231122,173900,69268675,3040,3040,3040,3040,0
20231122,173800,69268675,3040,3040,3040,3040,0
20231122,173700,69268675,3040,3040,3040,3040,0
20231122,173600,69268675,3040,3040,3040,3040,0
20231122,173500,69268675,3040,3040,3040,3040,0
20231122,173400,69268675,3040,3040,3040,3040,0
20231122,173300,69268675,3040,3040,3040,3040,0
20231122,173200,69268675,3040,3040,3040,3040,0
20231122,173100,69268675,3040,3040,3040,3040,0
20231122,173000,69268675,3040,3040,3040,3040,0
20231122,172900,69268675,3040,3040,3040,3040,0
20231122,172800,69268675,3040,3040,3040,3040,0
20231122,172700,69268675,3040,3040,3040,3040,0
20231122,172600,69268675,3040,3040,3040,3040,0
20231122,172500,69268675,3040,3040,3040,3040,0
20231122,172400,69268675,3040,3040,3040,3040,0
20231122,172300,69268675,3040,3040,3040,3040,0
20231122,172200,69268675,3040,3040,3040,3040,0
20231122,172100,69268675,3040,3040,3040,3040,0
20231122,172000,69268675,3040,3040,3040,3040,0
20231122,171900,69268675,3040,3040,3040,3040,0
20231122,171800,69268675,3040,3040,3040,3040,0
20231122,171700,69268675,3040,3040,3040,3040,0
20231122,171600,69268675,3040,3040,3040,3040,0
20231122,171500,69268675,3040,3040,3040,3040,0
20231122,171400,69268675,3040,3040,3040,3040,0
20231122,171300,69268675,3040,3040,3040,3040,0
20231122,171200,69268675,3040,3040,3040,3040,60
20231122,171100,69268675,3040,3040,3040,3040,0
20231122,171000,69268675,3040,3040,3040,3040,0
20231122,170900,69268675,3040,3040,3040,3040,0
20231122,170800,69268675,3040,3040,3040,3040,0
20231122,170700,69268675,3040,3040,3040,3040,0
20231122,170600,69268675,3040,3040,3040,3040,0
20231122,170500,69268675,3040,3040,3040,3040,0
20231122,170400,69268675,3040,3040,3040,3040,0
20231122,170300,69268675,3040,3040,3040,3040,0
20231122,170200,69268675,3040,3040,3040,3040,0
20231122,170100,69268675,3040,3040,3040,3040,0
20231122,170000,69268675,3040,3040,3040,3040,0
20231122,165900,69268675,3040,3040,3040,3040,0
20231122,165800,69268675,3040,3040,3040,3040,0
20231122,165700,69268675,3040,3040,3040,3040,0
20231122,165600,69268675,3040,3040,3040,3040,0
20231122,165500,69268675,3040,3040,3040,3040,0
20231122,165400,69268675,3040,3040,3040,3040,0
20231122,165300,69268675,3040,3040,3040,3040,0
20231122,165200,69268675,3040,3040,3040,3040,0
20231122,165100,69268675,3040,3040,3040,3040,0
20231122,165000,69268675,3040,3040,3040,3040,0
20231122,164900,69268675,3040,3040,3040,3040,0
20231122,164800,69268675,3040,3040,3040,3040,0
20231122,164700,69268675,3040,3040,3040,3040,0
20231122,164600,69268675,3040,3040,3040,3040,0
20231122,164500,69268675,3040,3040,3040,3040,0
20231122,164400,69268675,3040,3040,3040,3040,0
20231122,164300,69268675,3040,3040,3040,3040,0
20231122,164200,69268675,3040,3040,3040,3040,60
20231122,164100,69268675,3040,3040,3040,3040,0
20231122,164000,69268675,3040,3040,3040,3040,0
20231122,163900,69268675,3040,3040,3040,3040,0
20231122,163800,69268675,3040,3040,3040,3040,0
20231122,163700,69268675,3040,3040,3040,3040,0
20231122,163600,69268675,3040,3040,3040,3040,0
20231122,163500,69268675,3040,3040,3040,3040,0
20231122,163400,69268675,3040,3040,3040,3040,0
20231122,163300,69268675,3040,3040,3040,3040,0
20231122,163200,69268675,3040,3040,3040,3040,0
20231122,163100,69268675,3040,3040,3040,3040,0
20231122,163000,69268675,3040,3040,3040,3040,0
20231122,162900,69268675,3040,3040,3040,3040,0
20231122,162800,69268675,3040,3040,3040,3040,0
20231122,162700,69268675,3040,3040,3040,3040,0
20231122,162600,69268675,3040,3040,3040,3040,0
20231122,162500,69268675,3040,3040,3040,3040,0
20231122,162400,69268675,3040,3040,3040,3040,0
20231122,162300,69268675,3040,3040,3040,3040,0
20231122,162200,69268675,3040,3040,3040,3040,0
20231122,162100,69268675,3040,3040,3040,3040,0
20231122,162000,69268675,3040,3040,3040,3040,0
20231122,161900,69268675,3040,3040,3040,3040,0
20231122,161800,69268675,3040,3040,3040,3040,0
20231122,161700,69268675,3040,3040,3040,3040,0
20231122,161600,69268675,3040,3040,3040,3040,0
20231122,161500,69268675,3040,3040,3040,3040,0
20231122,161400,69268675,3040,3040,3040,3040,0
20231122,161300,69268675,3040,3040,3040,3040,0
20231122,161200,69268675,3040,3040,3040,3040,60
20231122,161100,69268675,3040,3040,3040,3040,0
20231122,161000,69268675,3040,3040,3040,3040,0
20231122,160900,69268675,3040,3040,3040,3040,0
20231122,160800,69268675,3040,3040,3040,3040,0
20231122,160700,69268675,3040,3040,3040,3040,0
20231122,160600,69268675,3040,3040,3040,3040,0
20231122,160500,69268675,3040,3040,3040,3040,0
20231122,160400,69268675,3040,3040,3040,3040,0
20231122,160300,69268675,3040,3040,3040,3040,0
20231122,160200,69268675,3040,3040,3040,3040,0
20231122,160100,69268675,3040,3040,3040,3040,0
20231122,160000,69268675,3040,3040,3040,3040,0
20231122,155900,69268675,3040,3040,3040,3040,0
20231122,155800,69268675,3040,3040,3040,3040,0
20231122,155700,69268675,3040,3040,3040,3040,0
20231122,155600,69268675,3040,3040,3040,3040,0
20231122,155500,69268675,3040,3040,3040,3040,0
20231122,155400,69268675,3040,3040,3040,3040,0
20231122,155300,69268675,3040,3040,3040,3040,0
20231122,155200,69268675,3040,3040,3040,3040,0
20231122,155100,69268675,3040,3040,3040,3040,0
20231122,155000,69268675,3040,3040,3040,3040,0
20231122,154900,69268675,3040,3040,3040,3040,0
20231122,154800,69268675,3040,3040,3040,3040,0
20231122,154700,69268675,3040,3040,3040,3040,0
20231122,154600,69268675,3040,3040,3040,3040,0
20231122,154500,69268675,3040,3040,3040,3040,0
20231122,154400,69268675,3040,3040,3040,3040,0
20231122,154300,69268675,3040,3040,3040,3040,0
20231122,154200,69268675,3040,3040,3040,3040,60
20231122,154100,69268675,3040,3040,3040,3040,0
20231122,154000,69268675,3040,3040,3040,3040,0
20231122,153900,69268675,3040,3040,3040,3040,0
20231122,153800,69268675,3040,3040,3040,3040,0
20231122,153700,69268675,3040,3040,3040,3040,0
20231122,153600,69268675,3040,3040,3040,3040,0
20231122,153500,69268675,3040,3040,3040,3040,0
20231122,153400,69268675,3040,3040,3040,3040,0
20231122,153300,69268675,3040,3040,3040,3040,0
20231122,153200,69268675,3040,3040,3040,3040,0
20231122,153100,69268675,3040,3040,3040,3040,0
20231122,153000,69268675,3040,3040,3040,3040,60
20231122,152900,69086275,3020,3020,3020,3020,0
20231122,152800,69086275,3020,3020,3020,3020,0
20231122,152700,69086275,3020,3020,3020,3020,0
20231122,152600,69086275,3020,3020,3020,3020,0
20231122,152500,69086275,3020,3020,3020,3020,0
20231122,152400,69086275,3020,3020,3020,3020,0
20231122,152300,69086275,3020,3020,3020,3020,0
20231122,152200,69086275,3020,3020,3020,3020,0
20231122,152100,69086275,3020,3020,3020,3020,0
20231122,152000,69086275,3020,3020,3020,3020,0
20231122,151900,69086275,3020,3020,3020,3020,200
20231122,151800,68482275,3020,3020,3020,3020,0
20231122,151700,68482275,3020,3020,3020,3020,0
20231122,151600,68482275,3020,3020,3020,3020,16
20231122,151500,68433955,3035,3035,3035,3035,0
20231122,151400,68433955,3035,3035,3035,3035,1
20231122,151300,68430920,3020,3020,3020,3020,0
20231122,151200,68430920,3020,3020,3020,3020,0
20231122,151100,68430920,3020,3020,3020,3020,0
20231122,151000,68430920,3020,3020,3020,3020,0
20231122,150900,68430920,3020,3020,3020,3020,0
20231122,150800,68430920,3020,3020,3020,3020,1
20231122,150700,68427900,3020,3020,3020,3020,0
20231122,150600,68427900,3020,3020,3020,3020,0
20231122,150500,68427900,3020,3020,3020,3020,0
20231122,150400,68427900,3020,3020,3020,3020,0
20231122,150300,68427900,3020,3020,3020,3020,0
20231122,150200,68427900,3020,3020,3020,3020,0
20231122,150100,68427900,3020,3020,3020,3020,0
20231122,150000,68427900,3020,3020,3020,3020,0
20231122,145900,68427900,3020,3020,3020,3020,0
20231122,145800,68427900,3020,3020,3020,3020,21
20231122,145700,68364480,3020,3020,3020,3020,0
20231122,145600,68364480,3020,3020,3020,3020,0
20231122,145500,68364480,3020,3020,3020,3020,0
20231122,145400,68364480,3020,3020,3020,3020,0
20231122,145300,68364480,3020,3020,3020,3020,0
20231122,145200,68364480,3020,3020,3020,3020,0
20231122,145100,68364480,3020,3020,3020,3020,0
20231122,145000,68364480,3020,3020,3020,3020,0
20231122,144900,68364480,3020,3020,3020,3020,0
20231122,144800,68364480,3020,3020,3020,3020,1
20231122,144700,68361460,3040,3040,3040,3040,0
20231122,144600,68361460,3040,3040,3040,3040,0
20231122,144500,68361460,3040,3040,3040,3040,0
20231122,144400,68361460,3040,3040,3040,3040,0
20231122,144300,68361460,3040,3040,3040,3040,0
20231122,144200,68361460,3040,3040,3040,3040,1
20231122,144100,68358420,3020,3020,3020,3020,0
20231122,144000,68358420,3020,3025,3025,3020,440
20231122,143900,67029045,3040,3040,3040,3040,0
20231122,143800,67029045,3040,3040,3040,3040,0
20231122,143700,67029045,3040,3040,3040,3040,1
20231122,143600,67026005,3025,3025,3025,3025,0
20231122,143500,67026005,3025,3025,3025,3025,0
20231122,143400,67026005,3025,3025,3025,3025,0
20231122,143300,67026005,3025,3025,3025,3025,0
20231122,143200,67026005,3025,3025,3025,3025,0
20231122,143100,67026005,3025,3025,3025,3025,0
20231122,143000,67026005,3025,3025,3025,3025,0
20231122,142900,67026005,3025,3025,3025,3025,0
20231122,142800,67026005,3025,3025,3025,3025,0
20231122,142700,67026005,3025,3025,3025,3025,100
20231122,142600,66723505,3025,3025,3025,3025,100
20231122,142500,66421005,3025,3025,3025,3025,0
20231122,142400,66421005,3025,3025,3025,3025,0
20231122,142300,66421005,3025,3025,3025,3025,0
20231122,142200,66421005,3025,3025,3025,3025,0
20231122,142100,66421005,3025,3025,3025,3025,0
20231122,142000,66421005,3025,3025,3025,3025,0
20231122,141900,66421005,3025,3025,3025,3025,0
20231122,141800,66421005,3025,3025,3025,3025,10
20231122,141700,66390755,3025,3025,3025,3025,0
20231122,141600,66390755,3025,3025,3025,3025,0
20231122,141500,66390755,3025,3025,3025,3025,0
20231122,141400,66390755,3025,3025,3025,3025,0
20231122,141300,66390755,3025,3025,3025,3025,92
20231122,141200,66112455,3030,3030,3030,3030,1
20231122,141100,66109425,3020,3020,3020,3020,69
20231122,141000,65901045,3030,3030,3030,3030,0
20231122,140900,65901045,3030,3030,3030,3030,0
20231122,140800,65901045,3030,3030,3030,3030,0
20231122,140700,65901045,3030,3030,3030,3030,0
20231122,140600,65901045,3030,3030,3030,3030,0
20231122,140500,65901045,3030,3030,3030,3030,0
20231122,140400,65901045,3030,3030,3030,3030,0
20231122,140300,65901045,3030,3030,3030,3030,21
20231122,140200,65837415,3030,3050,3050,3030,13
20231122,140100,65797965,3050,3050,3050,3050,8
20231122,140000,65773565,3050,3050,3050,3050,0
20231122,135900,65773565,3050,3050,3050,3050,0
20231122,135800,65773565,3050,3050,3050,3050,0
20231122,135700,65773565,3050,3050,3050,3050,0
20231122,135600,65773565,3050,3050,3050,3050,0
20231122,135500,65773565,3050,3050,3050,3050,231
20231122,135400,65069015,3040,3020,3040,3020,535
20231122,135300,63448375,3010,3010,3010,3010,0
20231122,135200,63448375,3010,3010,3010,3010,0
20231122,135100,63448375,3010,3010,3010,3010,0
20231122,135000,63448375,3010,3010,3010,3010,0
20231122,134900,63448375,3010,3010,3010,3010,1
20231122,134800,63445365,3005,3005,3005,3005,0
20231122,134700,63445365,3005,3005,3005,3005,0
20231122,134600,63445365,3005,3005,3005,3005,0
20231122,134500,63445365,3005,3005,3005,3005,0
20231122,134400,63445365,3005,3005,3005,3005,50
20231122,134300,63295115,3020,3020,3020,3020,0
20231122,134200,63295115,3020,3020,3020,3020,0
20231122,134100,63295115,3020,3020,3020,3020,0
20231122,134000,63295115,3020,3020,3020,3020,0
20231122,133900,63295115,3020,3020,3020,3020,0
20231122,133800,63295115,3020,3020,3020,3020,0
20231122,133700,63295115,3020,3020,3020,3020,0
20231122,133600,63295115,3020,3020,3020,3020,0
20231122,133500,63295115,3020,3020,3020,3020,0
20231122,133400,63295115,3020,3020,3020,3020,0
20231122,133300,63295115,3020,3020,3020,3020,0
20231122,133200,63295115,3020,3020,3020,3020,0
20231122,133100,63295115,3020,3020,3020,3020,3503
20231122,133000,52716055,3000,3000,3000,3000,0
20231122,132900,52716055,3000,3000,3000,3000,0
20231122,132800,52716055,3000,3000,3000,3000,0
20231122,132700,52716055,3000,3000,3000,3000,0
20231122,132600,52716055,3000,3000,3000,3000,0
20231122,132500,52716055,3000,3005,3005,3000,60
20231122,132400,52535995,3000,3000,3000,3000,0
20231122,132300,52535995,3000,3000,3000,3000,0
20231122,132200,52535995,3000,3000,3000,3000,0
20231122,132100,52535995,3000,3000,3000,3000,0
20231122,132000,52535995,3000,3000,3000,3000,0
20231122,131900,52535995,3000,3010,3010,3000,908
20231122,131800,49808175,3020,3020,3020,3020,0
20231122,131700,49808175,3020,3010,3020,3010,106
20231122,131600,49488105,3020,3020,3020,3020,0
20231122,131500,49488105,3020,3020,3020,3020,0
20231122,131400,49488105,3020,3020,3020,3020,0
20231122,131300,49488105,3020,3020,3020,3020,0
20231122,131200,49488105,3020,3020,3020,3020,993
20231122,131100,46489245,3020,3020,3020,3020,0
20231122,131000,46489245,3020,3020,3020,3020,0
20231122,130900,46489245,3020,3020,3020,3020,0
20231122,130800,46489245,3020,3020,3020,3020,0
20231122,130700,46489245,3020,3020,3020,3020,0
20231122,130600,46489245,3020,3020,3020,3020,0
20231122,130500,46489245,3020,3020,3020,3020,0
20231122,130400,46489245,3020,3020,3020,3020,0
20231122,130300,46489245,3020,3020,3020,3020,0
20231122,130200,46489245,3020,3020,3020,3020,0
20231122,130100,46489245,3020,3020,3020,3020,1
20231122,130000,46486225,3010,3010,3010,3010,46
20231122,125900,46347765,3010,3010,3010,3010,0
20231122,125800,46347765,3010,3010,3010,3010,0
20231122,125700,46347765,3010,3010,3010,3010,0
20231122,125600,46347765,3010,3010,3010,3010,0
20231122,125500,46347765,3010,3010,3010,3010,0
20231122,125400,46347765,3010,3010,3010,3010,0
20231122,125300,46347765,3010,3000,3010,3000,3340
20231122,125200,36315595,3000,3000,3000,3000,0
20231122,125100,36315595,3000,3000,3000,3000,0
20231122,125000,36315595,3000,3000,3000,3000,22
20231122,124900,36249595,3000,3000,3000,3000,0
20231122,124800,36249595,3000,3000,3000,3000,0
20231122,124700,36249595,3000,3000,3000,3000,0
20231122,124600,36249595,3000,3000,3000,3000,1
20231122,124500,36246595,3000,3000,3000,3000,442
20231122,124400,34920595,3000,3000,3000,3000,0
20231122,124300,34920595,3000,3000,3000,3000,2
20231122,124200,34914595,3000,3000,3000,3000,20
20231122,124100,34854595,3000,3000,3000,3000,52
20231122,124000,34698595,3000,3000,3000,3000,34
20231122,123900,34596595,3000,3000,3000,3000,30
20231122,123800,34506595,3000,3000,3000,3000,19
20231122,123700,34449595,3000,3000,3000,3000,0
20231122,123600,34449595,3000,3000,3000,3000,200
20231122,123500,33849595,3010,3010,3010,3010,0
20231122,123400,33849595,3010,3010,3010,3010,0
20231122,123300,33849595,3010,3010,3010,3010,0
20231122,123200,33849595,3010,3010,3010,3010,0
20231122,123100,33849595,3010,3010,3010,3010,0
20231122,123000,33849595,3010,3010,3010,3010,0
20231122,122900,33849595,3010,3010,3010,3010,5
20231122,122800,33834545,3000,3000,3000,3000,0
20231122,122700,33834545,3000,3000,3000,3000,0
20231122,122600,33834545,3000,3000,3000,3000,0
20231122,122500,33834545,3000,3000,3000,3000,0
20231122,122400,33834545,3000,3000,3000,3000,0
20231122,122300,33834545,3000,3000,3000,3000,333
20231122,122200,32835545,3000,3000,3000,3000,0
20231122,122100,32835545,3000,3000,3000,3000,0
20231122,122000,32835545,3000,3000,3000,3000,0
20231122,121900,32835545,3000,3000,3000,3000,0
20231122,121800,32835545,3000,3000,3000,3000,0
20231122,121700,32835545,3000,3000,3000,3000,0
20231122,121600,32835545,3000,3000,3000,3000,152
20231122,121500,32379545,3000,3000,3000,3000,0
20231122,121400,32379545,3000,3000,3000,3000,0
20231122,121300,32379545,3000,3000,3000,3000,1
20231122,121200,32376545,3000,3000,3000,3000,2
20231122,121100,32370545,3000,3000,3000,3000,0
20231122,121000,32370545,3000,3000,3000,3000,0
20231122,120900,32370545,3000,3000,3000,3000,0
20231122,120800,32370545,3000,3000,3000,3000,271
20231122,120700,31557545,3010,3010,3010,3010,0
20231122,120600,31557545,3010,3010,3010,3010,4
20231122,120500,31545505,3005,3005,3005,3005,0
20231122,120400,31545505,3005,3005,3005,3005,0
20231122,120300,31545505,3005,3005,3005,3005,1
20231122,120200,31542500,3010,3010,3010,3010,0
20231122,120100,31542500,3010,3010,3010,3010,0
20231122,120000,31542500,3010,3010,3010,3010,0
20231122,115900,31542500,3010,3010,3010,3010,1
20231122,115800,31539490,3010,3010,3010,3010,0
20231122,115700,31539490,3010,3005,3010,3005,8
20231122,115600,31515445,3005,3005,3005,3005,12
20231122,115500,31479385,3010,3010,3010,3010,0
20231122,115400,31479385,3010,3010,3010,3010,0
20231122,115300,31479385,3010,3010,3010,3010,0
20231122,115200,31479385,3010,3010,3010,3010,0
20231122,115100,31479385,3010,3010,3010,3010,0
20231122,115000,31479385,3010,3010,3010,3010,0
20231122,114900,31479385,3010,3010,3010,3010,0
20231122,114800,31479385,3010,3010,3010,3010,0
20231122,114700,31479385,3010,3010,3010,3010,0
20231122,114600,31479385,3010,3010,3010,3010,0
20231122,114500,31479385,3010,3010,3010,3010,0
20231122,114400,31479385,3010,3010,3010,3010,1
20231122,114300,31476375,3010,3010,3010,3010,4
20231122,114200,31464335,3005,3005,3005,3005,0
20231122,114100,31464335,3005,3005,3005,3005,0
20231122,114000,31464335,3005,3005,3005,3005,0
20231122,113900,31464335,3005,3005,3005,3005,0
20231122,113800,31464335,3005,3005,3005,3005,10
20231122,113700,31434285,3005,3005,3005,3005,0
20231122,113600,31434285,3005,3005,3005,3005,0
20231122,113500,31434285,3005,3005,3005,3005,0
20231122,113400,31434285,3005,3005,3005,3005,0
20231122,113300,31434285,3005,3005,3005,3005,1
20231122,113200,31431280,3000,3000,3000,3000,1001
20231122,113100,28428280,3000,3005,3005,3000,3
20231122,113000,28419275,3005,3005,3005,3005,1
20231122,112900,28416270,3000,3000,3000,3000,1222
20231122,112800,24750270,3005,3010,3010,3000,1412
20231122,112700,20504250,3005,3005,3005,3005,32
20231122,112600,20408090,3005,3025,3025,3005,530
20231122,112500,18815420,3010,3010,3010,3010,0
20231122,112400,18815420,3010,3015,3025,3010,64
20231122,112300,18622745,3030,3025,3040,3015,166
20231122,112200,18120510,3015,3015,3015,3015,8
20231122,112100,18096390,3010,3010,3010,3010,0
20231122,112000,18096390,3010,3010,3010,3010,0
20231122,111900,18096390,3010,3010,3010,3010,0
20231122,111800,18096390,3010,3015,3015,3010,301
20231122,111700,17190370,3015,3015,3015,3015,0
20231122,111600,17190370,3015,3015,3015,3015,0
20231122,111500,17190370,3015,3015,3015,3015,0
20231122,111400,17190370,3015,3015,3015,3015,0
20231122,111300,17190370,3015,3015,3015,3015,0
20231122,111200,17190370,3015,3015,3015,3015,0
20231122,111100,17190370,3015,3015,3015,3015,0
20231122,111000,17190370,3015,3015,3015,3015,0
20231122,110900,17190370,3015,3015,3015,3015,0
20231122,110800,17190370,3015,3015,3015,3015,0
20231122,110700,17190370,3015,3015,3015,3015,0
20231122,110600,17190370,3015,3015,3015,3015,1
20231122,110500,17187355,3010,3015,3015,3010,1604
20231122,110400,12359280,3020,3030,3030,3020,54
20231122,110300,12195700,3020,3020,3020,3020,0
20231122,110200,12195700,3020,3020,3020,3020,0
20231122,110100,12195700,3020,3020,3020,3020,0
20231122,110000,12195700,3020,3020,3020,3020,14
20231122,105900,12153420,3020,3020,3020,3020,0
20231122,105800,12153420,3020,3020,3020,3020,0
20231122,105700,12153420,3020,3020,3020,3020,0
20231122,105600,12153420,3020,3020,3020,3020,0
20231122,105500,12153420,3020,3020,3020,3020,0
20231122,105400,12153420,3020,3035,3035,3020,85
20231122,105300,11895475,3020,3020,3020,3020,0
20231122,105200,11895475,3020,3020,3020,3020,0
20231122,105100,11895475,3020,3020,3020,3020,29
20231122,105000,11807895,3025,3025,3025,3025,0
20231122,104900,11807895,3025,3025,3025,3025,0
20231122,104800,11807895,3025,3025,3025,3025,0
20231122,104700,11807895,3025,3025,3025,3025,0
20231122,104600,11807895,3025,3025,3025,3025,1
20231122,104500,11804870,3040,3040,3040,3040,0
20231122,104400,11804870,3040,3040,3040,3040,0
20231122,104300,11804870,3040,3040,3040,3040,0
20231122,104200,11804870,3040,3035,3040,3035,8
20231122,104100,11780585,3040,3030,3040,3030,18
20231122,104000,11725985,3010,3020,3020,3010,191
20231122,103900,11150955,3020,3020,3020,3020,0
20231122,103800,11150955,3020,3020,3020,3020,0
20231122,103700,11150955,3020,3020,3020,3020,0
20231122,103600,11150955,3020,3020,3020,3020,0
20231122,103500,11150955,3020,3020,3020,3020,0
20231122,103400,11150955,3020,3020,3020,3020,6
20231122,103300,11132835,3025,3025,3025,3025,1
20231122,103200,11129810,3025,3035,3035,3025,4
20231122,103100,11117690,3020,3020,3020,3020,0
20231122,103000,11117690,3020,3020,3020,3020,0
20231122,102900,11117690,3020,3020,3020,3020,0
20231122,102800,11117690,3020,3015,3020,3015,505
20231122,102700,9595105,3040,3040,3040,3040,0
20231122,102600,9595105,3040,3040,3040,3040,1
20231122,102500,9592065,3040,3040,3040,3040,0
20231122,102400,9592065,3040,3020,3040,3020,8
20231122,102300,9567885,3020,3020,3020,3020,0
20231122,102200,9567885,3020,3020,3020,3020,93
20231122,102100,9287025,3030,3030,3030,3030,0
20231122,102000,9287025,3030,3030,3030,3030,0
20231122,101900,9287025,3030,3030,3030,3030,0
20231122,101800,9287025,3030,3030,3030,3030,0
20231122,101700,9287025,3030,3030,3030,3030,0
20231122,101600,9287025,3030,3030,3030,3030,60
20231122,101500,9105225,3035,3035,3035,3035,0
20231122,101400,9105225,3035,3035,3035,3035,0
20231122,101300,9105225,3035,3035,3035,3035,0
20231122,101200,9105225,3035,3035,3035,3035,0
20231122,101100,9105225,3035,3035,3035,3035,100
20231122,101000,8801725,3035,3035,3035,3035,0
20231122,100900,8801725,3035,3035,3035,3035,0
20231122,100800,8801725,3035,3035,3035,3035,1
20231122,100700,8798690,3020,3020,3020,3020,0
20231122,100600,8798690,3020,3020,3020,3020,0
20231122,100500,8798690,3020,3020,3020,3020,0
20231122,100400,8798690,3020,3020,3020,3020,97
20231122,100300,8505750,3020,3020,3020,3020,14
20231122,100200,8463470,3020,3020,3020,3020,137
20231122,100100,8049730,3020,3020,3020,3020,80
20231122,100000,7808130,3035,3035,3035,3035,0
20231122,095900,7808130,3035,3035,3035,3035,0
20231122,095800,7808130,3035,3035,3035,3035,0
20231122,095700,7808130,3035,3035,3035,3035,0
20231122,095600,7808130,3035,3035,3035,3035,0
20231122,095500,7808130,3035,3035,3035,3035,0
20231122,095400,7808130,3035,3035,3035,3035,0
20231122,095300,7808130,3035,3035,3035,3035,0
20231122,095200,7808130,3035,3035,3035,3035,0
20231122,095100,7808130,3035,3035,3035,3035,0
20231122,095000,7808130,3035,3020,3035,3020,61
20231122,094900,7623895,3030,3030,3030,3030,56
20231122,094800,7454215,3030,3030,3030,3030,0
20231122,094700,7454215,3030,3030,3030,3030,0
20231122,094600,7454215,3030,3030,3030,3030,40
20231122,094500,7333015,3030,3030,3030,3030,0
20231122,094400,7333015,3030,3030,3030,3030,0
20231122,094300,7333015,3030,3030,3030,3030,1
20231122,094200,7329985,3030,3030,3030,3030,10
20231122,094100,7299685,3030,3030,3030,3030,0
20231122,094000,7299685,3030,3030,3030,3030,0
20231122,093900,7299685,3030,3030,3030,3030,13
20231122,093800,7260295,3020,3020,3020,3020,1
20231122,093700,7257275,3035,3025,3035,3025,68
20231122,093600,7051565,3025,3025,3025,3025,0
20231122,093500,7051565,3025,3025,3025,3025,21
20231122,093400,6988040,3025,3030,3030,3025,181
20231122,093300,6440500,3030,3030,3030,3030,119
20231122,093200,6079930,3040,3040,3040,3040,32
20231122,093100,5982650,3040,3040,3040,3040,2
20231122,093000,5976570,3035,3035,3035,3035,0
20231122,092900,5976570,3035,3040,3040,3035,269
20231122,092800,5160005,3040,3040,3040,3040,0
20231122,092700,5160005,3040,3040,3040,3040,5
20231122,092600,5144805,3050,3050,3050,3050,0
20231122,092500,5144805,3050,3050,3050,3050,0
20231122,092400,5144805,3050,3050,3050,3050,0
20231122,092300,5144805,3050,3050,3050,3050,0
20231122,092200,5144805,3050,3050,3050,3050,0
20231122,092100,5144805,3050,3050,3050,3050,0
20231122,092000,5144805,3050,3050,3050,3050,0
20231122,091900,5144805,3050,3050,3050,3050,30
20231122,091800,5053305,3035,3040,3040,3035,121
20231122,091700,4686035,3035,3035,3035,3035,37
20231122,091600,4573740,3035,3035,3035,3035,63
20231122,091500,4382535,3035,3035,3035,3035,115
20231122,091400,4033510,3035,3035,3035,3035,0
20231122,091300,4033510,3035,3035,3035,3035,4
20231122,091200,4021370,3035,3035,3035,3035,6
20231122,091100,4003160,3035,3045,3045,3035,62
20231122,091000,3814780,3045,3045,3045,3045,0
20231122,090900,3814780,3045,3045,3045,3045,0
20231122,090800,3814780,3045,3045,3045,3045,1
20231122,090700,3811735,3030,3030,3030,3030,0
20231122,090600,3811735,3030,3030,3030,3030,0
20231122,090500,3811735,3030,3030,3030,3030,0
20231122,090400,3811735,3030,3030,3030,3030,0
20231122,090300,3811735,3030,3030,3030,3030,52
20231122,090200,3654175,3015,3015,3015,3015,0
20231122,090100,3654175,3015,3015,3015,3015,1200
20231122,090000,36175,3015,3015,3015,3015,11