KissMeData/215380/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,202200,55653325,2065,2065,2065,2065,322
20231123,202100,55653325,2065,2065,2065,2065,0
20231123,202000,55653325,2065,2065,2065,2065,0
20231123,201900,55653325,2065,2065,2065,2065,0
20231123,201800,55653325,2065,2065,2065,2065,0
20231123,201700,55653325,2065,2065,2065,2065,0
20231123,201600,55653325,2065,2065,2065,2065,0
20231123,201500,55653325,2065,2065,2065,2065,0
20231123,201400,55653325,2065,2065,2065,2065,0
20231123,201300,55653325,2065,2065,2065,2065,0
20231123,201200,55653325,2065,2065,2065,2065,0
20231123,201100,55653325,2065,2065,2065,2065,0
20231123,201000,55653325,2065,2065,2065,2065,0
20231123,200900,55653325,2065,2065,2065,2065,0
20231123,200800,55653325,2065,2065,2065,2065,0
20231123,200700,55653325,2065,2065,2065,2065,0
20231123,200600,55653325,2065,2065,2065,2065,0
20231123,200500,55653325,2065,2065,2065,2065,0
20231123,200400,55653325,2065,2065,2065,2065,0
20231123,200300,55653325,2065,2065,2065,2065,0
20231123,200200,55653325,2065,2065,2065,2065,0
20231123,200100,55653325,2065,2065,2065,2065,0
20231123,200000,55653325,2065,2065,2065,2065,0
20231123,195900,55653325,2065,2065,2065,2065,0
20231123,195800,55653325,2065,2065,2065,2065,0
20231123,195700,55653325,2065,2065,2065,2065,0
20231123,195600,55653325,2065,2065,2065,2065,0
20231123,195500,55653325,2065,2065,2065,2065,0
20231123,195400,55653325,2065,2065,2065,2065,0
20231123,195300,55653325,2065,2065,2065,2065,0
20231123,195200,55653325,2065,2065,2065,2065,322
20231123,195100,55653325,2065,2065,2065,2065,0
20231123,195000,55653325,2065,2065,2065,2065,0
20231123,194900,55653325,2065,2065,2065,2065,0
20231123,194800,55653325,2065,2065,2065,2065,0
20231123,194700,55653325,2065,2065,2065,2065,0
20231123,194600,55653325,2065,2065,2065,2065,0
20231123,194500,55653325,2065,2065,2065,2065,0
20231123,194400,55653325,2065,2065,2065,2065,0
20231123,194300,55653325,2065,2065,2065,2065,0
20231123,194200,55653325,2065,2065,2065,2065,0
20231123,194100,55653325,2065,2065,2065,2065,0
20231123,194000,55653325,2065,2065,2065,2065,0
20231123,193900,55653325,2065,2065,2065,2065,0
20231123,193800,55653325,2065,2065,2065,2065,0
20231123,193700,55653325,2065,2065,2065,2065,0
20231123,193600,55653325,2065,2065,2065,2065,0
20231123,193500,55653325,2065,2065,2065,2065,0
20231123,193400,55653325,2065,2065,2065,2065,0
20231123,193300,55653325,2065,2065,2065,2065,0
20231123,193200,55653325,2065,2065,2065,2065,0
20231123,193100,55653325,2065,2065,2065,2065,0
20231123,193000,55653325,2065,2065,2065,2065,0
20231123,192900,55653325,2065,2065,2065,2065,0
20231123,192800,55653325,2065,2065,2065,2065,0
20231123,192700,55653325,2065,2065,2065,2065,0
20231123,192600,55653325,2065,2065,2065,2065,0
20231123,192500,55653325,2065,2065,2065,2065,0
20231123,192400,55653325,2065,2065,2065,2065,0
20231123,192300,55653325,2065,2065,2065,2065,0
20231123,192200,55653325,2065,2065,2065,2065,322
20231123,192100,55653325,2065,2065,2065,2065,0
20231123,192000,55653325,2065,2065,2065,2065,0
20231123,191900,55653325,2065,2065,2065,2065,0
20231123,191800,55653325,2065,2065,2065,2065,0
20231123,191700,55653325,2065,2065,2065,2065,0
20231123,191600,55653325,2065,2065,2065,2065,0
20231123,191500,55653325,2065,2065,2065,2065,0
20231123,191400,55653325,2065,2065,2065,2065,0
20231123,191300,55653325,2065,2065,2065,2065,0
20231123,191200,55653325,2065,2065,2065,2065,0
20231123,191100,55653325,2065,2065,2065,2065,0
20231123,191000,55653325,2065,2065,2065,2065,0
20231123,190900,55653325,2065,2065,2065,2065,0
20231123,190800,55653325,2065,2065,2065,2065,0
20231123,190700,55653325,2065,2065,2065,2065,0
20231123,190600,55653325,2065,2065,2065,2065,0
20231123,190500,55653325,2065,2065,2065,2065,0
20231123,190400,55653325,2065,2065,2065,2065,0
20231123,190300,55653325,2065,2065,2065,2065,0
20231123,190200,55653325,2065,2065,2065,2065,0
20231123,190100,55653325,2065,2065,2065,2065,0
20231123,190000,55653325,2065,2065,2065,2065,0
20231123,185900,55653325,2065,2065,2065,2065,0
20231123,185800,55653325,2065,2065,2065,2065,0
20231123,185700,55653325,2065,2065,2065,2065,0
20231123,185600,55653325,2065,2065,2065,2065,0
20231123,185500,55653325,2065,2065,2065,2065,0
20231123,185400,55653325,2065,2065,2065,2065,0
20231123,185300,55653325,2065,2065,2065,2065,0
20231123,185200,55653325,2065,2065,2065,2065,322
20231123,185100,55653325,2065,2065,2065,2065,0
20231123,185000,55653325,2065,2065,2065,2065,0
20231123,184900,55653325,2065,2065,2065,2065,0
20231123,184800,55653325,2065,2065,2065,2065,0
20231123,184700,55653325,2065,2065,2065,2065,0
20231123,184600,55653325,2065,2065,2065,2065,0
20231123,184500,55653325,2065,2065,2065,2065,0
20231123,184400,55653325,2065,2065,2065,2065,0
20231123,184300,55653325,2065,2065,2065,2065,0
20231123,184200,55653325,2065,2065,2065,2065,0
20231123,184100,55653325,2065,2065,2065,2065,0
20231123,184000,55653325,2065,2065,2065,2065,0
20231123,183900,55653325,2065,2065,2065,2065,0
20231123,183800,55653325,2065,2065,2065,2065,0
20231123,183700,55653325,2065,2065,2065,2065,0
20231123,183600,55653325,2065,2065,2065,2065,0
20231123,183500,55653325,2065,2065,2065,2065,0
20231123,183400,55653325,2065,2065,2065,2065,0
20231123,183300,55653325,2065,2065,2065,2065,0
20231123,183200,55653325,2065,2065,2065,2065,0
20231123,183100,55653325,2065,2065,2065,2065,0
20231123,183000,55653325,2065,2065,2065,2065,0
20231123,182900,55653325,2065,2065,2065,2065,0
20231123,182800,55653325,2065,2065,2065,2065,0
20231123,182700,55653325,2065,2065,2065,2065,0
20231123,182600,55653325,2065,2065,2065,2065,0
20231123,182500,55653325,2065,2065,2065,2065,0
20231123,182400,55653325,2065,2065,2065,2065,0
20231123,182300,55653325,2065,2065,2065,2065,0
20231123,182200,55653325,2065,2065,2065,2065,322
20231123,182100,55653325,2065,2065,2065,2065,0
20231123,182000,55653325,2065,2065,2065,2065,0
20231123,181900,55653325,2065,2065,2065,2065,0
20231123,181800,55653325,2065,2065,2065,2065,0
20231123,181700,55653325,2065,2065,2065,2065,0
20231123,181600,55653325,2065,2065,2065,2065,0
20231123,181500,55653325,2065,2065,2065,2065,0
20231123,181400,55653325,2065,2065,2065,2065,0
20231123,181300,55653325,2065,2065,2065,2065,0
20231123,181200,55653325,2065,2065,2065,2065,0
20231123,181100,55653325,2065,2065,2065,2065,0
20231123,181000,55653325,2065,2065,2065,2065,0
20231123,180900,55653325,2065,2065,2065,2065,0
20231123,180800,55653325,2065,2065,2065,2065,0
20231123,180700,55653325,2065,2065,2065,2065,0
20231123,180600,55653325,2065,2065,2065,2065,0
20231123,180500,55653325,2065,2065,2065,2065,0
20231123,180400,55653325,2065,2065,2065,2065,0
20231123,180300,55653325,2065,2065,2065,2065,0
20231123,180200,55653325,2065,2065,2065,2065,0
20231123,180100,55653325,2065,2065,2065,2065,0
20231123,180000,55653325,2065,2065,2065,2065,0
20231123,175900,55653325,2065,2065,2065,2065,0
20231123,175800,55653325,2065,2065,2065,2065,0
20231123,175700,55653325,2065,2065,2065,2065,0
20231123,175600,55653325,2065,2065,2065,2065,0
20231123,175500,55653325,2065,2065,2065,2065,0
20231123,175400,55653325,2065,2065,2065,2065,0
20231123,175300,55653325,2065,2065,2065,2065,0
20231123,175200,55653325,2065,2065,2065,2065,322
20231123,175100,55653325,2065,2065,2065,2065,0
20231123,175000,55653325,2065,2065,2065,2065,0
20231123,174900,55653325,2065,2065,2065,2065,0
20231123,174800,55653325,2065,2065,2065,2065,0
20231123,174700,55653325,2065,2065,2065,2065,0
20231123,174600,55653325,2065,2065,2065,2065,0
20231123,174500,55653325,2065,2065,2065,2065,0
20231123,174400,55653325,2065,2065,2065,2065,0
20231123,174300,55653325,2065,2065,2065,2065,0
20231123,174200,55653325,2065,2065,2065,2065,0
20231123,174100,55653325,2065,2065,2065,2065,0
20231123,174000,55653325,2065,2065,2065,2065,0
20231123,173900,55653325,2065,2065,2065,2065,0
20231123,173800,55653325,2065,2065,2065,2065,0
20231123,173700,55653325,2065,2065,2065,2065,0
20231123,173600,55653325,2065,2065,2065,2065,0
20231123,173500,55653325,2065,2065,2065,2065,0
20231123,173400,55653325,2065,2065,2065,2065,0
20231123,173300,55653325,2065,2065,2065,2065,0
20231123,173200,55653325,2065,2065,2065,2065,0
20231123,173100,55653325,2065,2065,2065,2065,0
20231123,173000,55653325,2065,2065,2065,2065,0
20231123,172900,55653325,2065,2065,2065,2065,0
20231123,172800,55653325,2065,2065,2065,2065,0
20231123,172700,55653325,2065,2065,2065,2065,0
20231123,172600,55653325,2065,2065,2065,2065,0
20231123,172500,55653325,2065,2065,2065,2065,0
20231123,172400,55653325,2065,2065,2065,2065,0
20231123,172300,55653325,2065,2065,2065,2065,0
20231123,172200,55653325,2065,2065,2065,2065,322
20231123,172100,55653325,2065,2065,2065,2065,0
20231123,172000,55653325,2065,2065,2065,2065,0
20231123,171900,55653325,2065,2065,2065,2065,0
20231123,171800,55653325,2065,2065,2065,2065,0
20231123,171700,55653325,2065,2065,2065,2065,0
20231123,171600,55653325,2065,2065,2065,2065,0
20231123,171500,55653325,2065,2065,2065,2065,0
20231123,171400,55653325,2065,2065,2065,2065,0
20231123,171300,55653325,2065,2065,2065,2065,0
20231123,171200,55653325,2065,2065,2065,2065,0
20231123,171100,55653325,2065,2065,2065,2065,0
20231123,171000,55653325,2065,2065,2065,2065,0
20231123,170900,55653325,2065,2065,2065,2065,0
20231123,170800,55653325,2065,2065,2065,2065,0
20231123,170700,55653325,2065,2065,2065,2065,0
20231123,170600,55653325,2065,2065,2065,2065,0
20231123,170500,55653325,2065,2065,2065,2065,0
20231123,170400,55653325,2065,2065,2065,2065,0
20231123,170300,55653325,2065,2065,2065,2065,0
20231123,170200,55653325,2065,2065,2065,2065,0
20231123,170100,55653325,2065,2065,2065,2065,0
20231123,170000,55653325,2065,2065,2065,2065,0
20231123,165900,55653325,2065,2065,2065,2065,0
20231123,165800,55653325,2065,2065,2065,2065,0
20231123,165700,55653325,2065,2065,2065,2065,0
20231123,165600,55653325,2065,2065,2065,2065,0
20231123,165500,55653325,2065,2065,2065,2065,0
20231123,165400,55653325,2065,2065,2065,2065,0
20231123,165300,55653325,2065,2065,2065,2065,0
20231123,165200,55653325,2065,2065,2065,2065,322
20231123,165100,55653325,2065,2065,2065,2065,0
20231123,165000,55653325,2065,2065,2065,2065,0
20231123,164900,55653325,2065,2065,2065,2065,0
20231123,164800,55653325,2065,2065,2065,2065,0
20231123,164700,55653325,2065,2065,2065,2065,0
20231123,164600,55653325,2065,2065,2065,2065,0
20231123,164500,55653325,2065,2065,2065,2065,0
20231123,164400,55653325,2065,2065,2065,2065,0
20231123,164300,55653325,2065,2065,2065,2065,0
20231123,164200,55653325,2065,2065,2065,2065,0
20231123,164100,55653325,2065,2065,2065,2065,0
20231123,164000,55653325,2065,2065,2065,2065,0
20231123,163900,55653325,2065,2065,2065,2065,0
20231123,163800,55653325,2065,2065,2065,2065,0
20231123,163700,55653325,2065,2065,2065,2065,0
20231123,163600,55653325,2065,2065,2065,2065,0
20231123,163500,55653325,2065,2065,2065,2065,0
20231123,163400,55653325,2065,2065,2065,2065,0
20231123,163300,55653325,2065,2065,2065,2065,0
20231123,163200,55653325,2065,2065,2065,2065,0
20231123,163100,55653325,2065,2065,2065,2065,0
20231123,163000,55653325,2065,2065,2065,2065,0
20231123,162900,55653325,2065,2065,2065,2065,0
20231123,162800,55653325,2065,2065,2065,2065,0
20231123,162700,55653325,2065,2065,2065,2065,0
20231123,162600,55653325,2065,2065,2065,2065,0
20231123,162500,55653325,2065,2065,2065,2065,0
20231123,162400,55653325,2065,2065,2065,2065,0
20231123,162300,55653325,2065,2065,2065,2065,0
20231123,162200,55653325,2065,2065,2065,2065,322
20231123,162100,55653325,2065,2065,2065,2065,0
20231123,162000,55653325,2065,2065,2065,2065,0
20231123,161900,55653325,2065,2065,2065,2065,0
20231123,161800,55653325,2065,2065,2065,2065,0
20231123,161700,55653325,2065,2065,2065,2065,0
20231123,161600,55653325,2065,2065,2065,2065,0
20231123,161500,55653325,2065,2065,2065,2065,0
20231123,161400,55653325,2065,2065,2065,2065,0
20231123,161300,55653325,2065,2065,2065,2065,0
20231123,161200,55653325,2065,2065,2065,2065,0
20231123,161100,55653325,2065,2065,2065,2065,0
20231123,161000,55653325,2065,2065,2065,2065,0
20231123,160900,55653325,2065,2065,2065,2065,0
20231123,160800,55653325,2065,2065,2065,2065,0
20231123,160700,55653325,2065,2065,2065,2065,0
20231123,160600,55653325,2065,2065,2065,2065,0
20231123,160500,55653325,2065,2065,2065,2065,0
20231123,160400,55653325,2065,2065,2065,2065,0
20231123,160300,55653325,2065,2065,2065,2065,0
20231123,160200,55653325,2065,2065,2065,2065,0
20231123,160100,55653325,2065,2065,2065,2065,0
20231123,160000,55653325,2065,2065,2065,2065,0
20231123,155900,55653325,2065,2065,2065,2065,0
20231123,155800,55653325,2065,2065,2065,2065,0
20231123,155700,55653325,2065,2065,2065,2065,0
20231123,155600,55653325,2065,2065,2065,2065,0
20231123,155500,55653325,2065,2065,2065,2065,0
20231123,155400,55653325,2065,2065,2065,2065,0
20231123,155300,55653325,2065,2065,2065,2065,0
20231123,155200,55653325,2065,2065,2065,2065,322
20231123,155100,55653325,2065,2065,2065,2065,0
20231123,155000,55653325,2065,2065,2065,2065,0
20231123,154900,55653325,2065,2065,2065,2065,0
20231123,154800,55653325,2065,2065,2065,2065,0
20231123,154700,55653325,2065,2065,2065,2065,0
20231123,154600,55653325,2065,2065,2065,2065,0
20231123,154500,55653325,2065,2065,2065,2065,0
20231123,154400,55653325,2065,2065,2065,2065,0
20231123,154300,55653325,2065,2065,2065,2065,0
20231123,154200,55653325,2065,2065,2065,2065,0
20231123,154100,55653325,2065,2065,2065,2065,0
20231123,154000,55653325,2065,2065,2065,2065,0
20231123,153900,55653325,2065,2065,2065,2065,0
20231123,153800,55653325,2065,2065,2065,2065,0
20231123,153700,55653325,2065,2065,2065,2065,0
20231123,153600,55653325,2065,2065,2065,2065,0
20231123,153500,55653325,2065,2065,2065,2065,0
20231123,153400,55653325,2065,2065,2065,2065,0
20231123,153300,55653325,2065,2065,2065,2065,0
20231123,153200,55653325,2065,2065,2065,2065,0
20231123,153100,55653325,2065,2065,2065,2065,0
20231123,153000,55653325,2065,2065,2065,2065,322
20231123,152900,54988395,2065,2065,2065,2065,0
20231123,152800,54988395,2065,2065,2065,2065,0
20231123,152700,54988395,2065,2065,2065,2065,0
20231123,152600,54988395,2065,2065,2065,2065,0
20231123,152500,54988395,2065,2065,2065,2065,0
20231123,152400,54988395,2065,2065,2065,2065,0
20231123,152300,54988395,2065,2065,2065,2065,0
20231123,152200,54988395,2065,2065,2065,2065,0
20231123,152100,54988395,2065,2065,2065,2065,0
20231123,152000,54988395,2065,2065,2065,2065,0
20231123,151900,54988395,2065,2065,2065,2065,1
20231123,151800,54986330,2075,2075,2075,2075,0
20231123,151700,54986330,2075,2075,2075,2075,100
20231123,151600,54778830,2075,2075,2075,2075,0
20231123,151500,54778830,2075,2075,2075,2075,0
20231123,151400,54778830,2075,2075,2075,2075,0
20231123,151300,54778830,2075,2075,2075,2075,308
20231123,151200,54139730,2075,2075,2075,2075,0
20231123,151100,54139730,2075,2075,2075,2075,0
20231123,151000,54139730,2075,2075,2075,2075,0
20231123,150900,54139730,2075,2075,2075,2075,0
20231123,150800,54139730,2075,2075,2080,2075,4
20231123,150700,54131425,2080,2080,2080,2080,0
20231123,150600,54131425,2080,2080,2080,2080,10
20231123,150500,54110625,2080,2080,2080,2080,0
20231123,150400,54110625,2080,2080,2080,2080,0
20231123,150300,54110625,2080,2080,2080,2080,0
20231123,150200,54110625,2080,2080,2080,2080,11
20231123,150100,54087745,2080,2080,2080,2080,0
20231123,150000,54087745,2080,2080,2080,2080,0
20231123,145900,54087745,2080,2080,2080,2080,0
20231123,145800,54087745,2080,2080,2080,2080,0
20231123,145700,54087745,2080,2080,2080,2080,0
20231123,145600,54087745,2080,2080,2080,2080,1
20231123,145500,54085665,2080,2080,2080,2080,0
20231123,145400,54085665,2080,2080,2080,2080,0
20231123,145300,54085665,2080,2080,2080,2080,0
20231123,145200,54085665,2080,2080,2080,2080,1
20231123,145100,54083585,2065,2065,2065,2065,0
20231123,145000,54083585,2065,2065,2065,2065,0
20231123,144900,54083585,2065,2065,2065,2065,0
20231123,144800,54083585,2065,2065,2065,2065,0
20231123,144700,54083585,2065,2065,2065,2065,0
20231123,144600,54083585,2065,2065,2065,2065,0
20231123,144500,54083585,2065,2065,2065,2065,4
20231123,144400,54075325,2065,2065,2065,2065,0
20231123,144300,54075325,2065,2065,2065,2065,0
20231123,144200,54075325,2065,2065,2065,2065,1
20231123,144100,54073260,2060,2060,2060,2060,0
20231123,144000,54073260,2060,2060,2060,2060,0
20231123,143900,54073260,2060,2060,2060,2060,1
20231123,143800,54071200,2055,2055,2055,2055,0
20231123,143700,54071200,2055,2055,2055,2055,0
20231123,143600,54071200,2055,2055,2055,2055,0
20231123,143500,54071200,2055,2055,2055,2055,0
20231123,143400,54071200,2055,2055,2055,2055,0
20231123,143300,54071200,2055,2055,2055,2055,1
20231123,143200,54069145,2055,2060,2060,2055,403
20231123,143100,53240870,2060,2060,2060,2060,0
20231123,143000,53240870,2060,2060,2060,2060,1
20231123,142900,53238810,2065,2065,2065,2065,0
20231123,142800,53238810,2065,2065,2065,2065,0
20231123,142700,53238810,2065,2065,2065,2065,0
20231123,142600,53238810,2065,2065,2065,2065,0
20231123,142500,53238810,2065,2065,2065,2065,0
20231123,142400,53238810,2065,2065,2065,2065,0
20231123,142300,53238810,2065,2065,2065,2065,1
20231123,142200,53236745,2065,2065,2065,2065,1
20231123,142100,53234680,2065,2065,2065,2065,0
20231123,142000,53234680,2065,2065,2065,2065,0
20231123,141900,53234680,2065,2065,2065,2065,0
20231123,141800,53234680,2065,2065,2065,2065,0
20231123,141700,53234680,2065,2065,2065,2065,0
20231123,141600,53234680,2065,2065,2065,2065,0
20231123,141500,53234680,2065,2065,2065,2065,5
20231123,141400,53224355,2055,2055,2055,2055,0
20231123,141300,53224355,2055,2055,2055,2055,0
20231123,141200,53224355,2055,2055,2055,2055,156
20231123,141100,52903775,2065,2065,2065,2065,330
20231123,141000,52222325,2055,2055,2055,2055,0
20231123,140900,52222325,2055,2055,2055,2055,1
20231123,140800,52220270,2055,2055,2055,2055,0
20231123,140700,52220270,2055,2055,2055,2055,5
20231123,140600,52209995,2065,2065,2065,2065,0
20231123,140500,52209995,2065,2065,2065,2065,75
20231123,140400,52055120,2065,2065,2065,2065,1
20231123,140300,52053055,2055,2055,2055,2055,0
20231123,140200,52053055,2055,2060,2060,2055,401
20231123,140100,51228995,2060,2060,2060,2060,0
20231123,140000,51228995,2060,2060,2060,2060,0
20231123,135900,51228995,2060,2060,2060,2060,0
20231123,135800,51228995,2060,2060,2060,2060,0
20231123,135700,51228995,2060,2060,2060,2060,0
20231123,135600,51228995,2060,2060,2060,2060,0
20231123,135500,51228995,2060,2060,2060,2060,0
20231123,135400,51228995,2060,2060,2060,2060,0
20231123,135300,51228995,2060,2060,2060,2060,0
20231123,135200,51228995,2060,2060,2060,2060,201
20231123,135100,50814935,2060,2060,2060,2060,3
20231123,135000,50808755,2060,2060,2060,2060,166
20231123,134900,50466795,2060,2060,2060,2060,0
20231123,134800,50466795,2060,2060,2060,2060,0
20231123,134700,50466795,2060,2060,2060,2060,0
20231123,134600,50466795,2060,2060,2060,2060,334
20231123,134500,49778755,2055,2070,2070,2055,913
20231123,134400,47898410,2060,2060,2060,2060,0
20231123,134300,47898410,2060,2060,2060,2060,556
20231123,134200,46753050,2065,2065,2065,2065,54
20231123,134100,46641540,2060,2065,2065,2060,843
20231123,134000,44904915,2065,2065,2065,2065,75
20231123,133900,44750040,2070,2070,2070,2070,218
20231123,133800,44298780,2075,2075,2075,2075,0
20231123,133700,44298780,2075,2075,2075,2070,739
20231123,133600,42768505,2075,2075,2075,2075,0
20231123,133500,42768505,2075,2075,2075,2075,0
20231123,133400,42768505,2075,2075,2075,2075,1
20231123,133300,42766430,2075,2075,2075,2075,6
20231123,133200,42753980,2080,2080,2080,2080,100
20231123,133100,42545980,2080,2080,2080,2080,0
20231123,133000,42545980,2080,2080,2080,2080,0
20231123,132900,42545980,2080,2080,2080,2080,0
20231123,132800,42545980,2080,2080,2080,2080,0
20231123,132700,42545980,2080,2080,2080,2080,0
20231123,132600,42545980,2080,2080,2080,2080,0
20231123,132500,42545980,2080,2080,2080,2080,0
20231123,132400,42545980,2080,2080,2080,2080,0
20231123,132300,42545980,2080,2080,2080,2080,0
20231123,132200,42545980,2080,2080,2080,2080,0
20231123,132100,42545980,2080,2080,2080,2080,0
20231123,132000,42545980,2080,2080,2080,2080,0
20231123,131900,42545980,2080,2080,2080,2080,0
20231123,131800,42545980,2080,2080,2080,2080,10
20231123,131700,42525180,2080,2080,2080,2080,0
20231123,131600,42525180,2080,2080,2080,2080,0
20231123,131500,42525180,2080,2080,2080,2080,0
20231123,131400,42525180,2080,2080,2080,2080,0
20231123,131300,42525180,2080,2080,2080,2080,0
20231123,131200,42525180,2080,2080,2080,2080,0
20231123,131100,42525180,2080,2080,2080,2080,0
20231123,131000,42525180,2080,2080,2080,2080,480
20231123,130900,41526780,2080,2080,2080,2080,0
20231123,130800,41526780,2080,2080,2080,2080,8
20231123,130700,41510140,2080,2080,2080,2080,6
20231123,130600,41497660,2080,2080,2080,2080,8
20231123,130500,41481020,2080,2080,2080,2080,2
20231123,130400,41476860,2080,2080,2080,2080,1
20231123,130300,41474780,2080,2080,2080,2080,3
20231123,130200,41468540,2080,2080,2080,2080,2
20231123,130100,41464380,2080,2080,2080,2080,0
20231123,130000,41464380,2080,2080,2080,2080,0
20231123,125900,41464380,2080,2080,2080,2080,0
20231123,125800,41464380,2080,2080,2080,2080,0
20231123,125700,41464380,2080,2080,2080,2080,0
20231123,125600,41464380,2080,2080,2080,2080,0
20231123,125500,41464380,2080,2080,2080,2080,0
20231123,125400,41464380,2080,2080,2080,2080,0
20231123,125300,41464380,2080,2080,2080,2080,0
20231123,125200,41464380,2080,2080,2080,2080,0
20231123,125100,41464380,2080,2080,2080,2080,0
20231123,125000,41464380,2080,2080,2080,2080,0
20231123,124900,41464380,2080,2080,2080,2080,66
20231123,124800,41327100,2080,2080,2080,2080,0
20231123,124700,41327100,2080,2080,2080,2080,34
20231123,124600,41256380,2080,2080,2080,2080,404
20231123,124500,40416060,2080,2075,2080,2075,190
20231123,124400,40021795,2075,2075,2075,2075,166
20231123,124300,39677345,2075,2075,2075,2075,173
20231123,124200,39318370,2075,2075,2075,2075,34
20231123,124100,39247820,2080,2080,2080,2080,18
20231123,124000,39210380,2080,2080,2080,2080,0
20231123,123900,39210380,2080,2080,2080,2080,189
20231123,123800,38817260,2085,2085,2085,2085,0
20231123,123700,38817260,2085,2085,2085,2085,0
20231123,123600,38817260,2085,2085,2085,2085,68
20231123,123500,38675480,2085,2085,2085,2085,6
20231123,123400,38662970,2090,2085,2090,2085,54
20231123,123300,38550370,2080,2080,2080,2080,0
20231123,123200,38550370,2080,2080,2080,2080,39
20231123,123100,38469250,2080,2080,2080,2080,0
20231123,123000,38469250,2080,2080,2080,2080,47
20231123,122900,38371490,2080,2080,2080,2080,50
20231123,122800,38267490,2080,2080,2080,2080,18
20231123,122700,38230050,2085,2085,2085,2085,1
20231123,122600,38227965,2075,2080,2080,2075,39
20231123,122500,38147035,2075,2075,2075,2075,0
20231123,122400,38147035,2075,2075,2075,2075,46
20231123,122300,38051585,2075,2075,2075,2070,1127
20231123,122200,35713565,2070,2070,2070,2070,0
20231123,122100,35713565,2070,2070,2070,2070,0
20231123,122000,35713565,2070,2070,2070,2070,0
20231123,121900,35713565,2070,2070,2070,2070,0
20231123,121800,35713565,2070,2070,2070,2070,0
20231123,121700,35713565,2070,2070,2070,2070,513
20231123,121600,34651655,2070,2070,2070,2070,8
20231123,121500,34635095,2070,2070,2070,2070,22
20231123,121400,34589555,2075,2075,2075,2075,36
20231123,121300,34514855,2070,2070,2070,2070,212
20231123,121200,34076015,2075,2075,2075,2075,0
20231123,121100,34076015,2075,2075,2075,2075,198
20231123,121000,33665165,2075,2075,2075,2075,0
20231123,120900,33665165,2075,2075,2075,2075,0
20231123,120800,33665165,2075,2075,2075,2075,0
20231123,120700,33665165,2075,2075,2075,2075,0
20231123,120600,33665165,2075,2075,2075,2075,0
20231123,120500,33665165,2075,2075,2075,2075,0
20231123,120400,33665165,2075,2075,2075,2075,0
20231123,120300,33665165,2075,2075,2075,2075,0
20231123,120200,33665165,2075,2075,2075,2075,0
20231123,120100,33665165,2075,2075,2075,2075,0
20231123,120000,33665165,2075,2075,2075,2075,0
20231123,115900,33665165,2075,2075,2075,2075,0
20231123,115800,33665165,2075,2075,2075,2075,110
20231123,115700,33436915,2080,2080,2080,2080,0
20231123,115600,33436915,2080,2080,2080,2080,5
20231123,115500,33426515,2080,2080,2080,2080,0
20231123,115400,33426515,2080,2080,2080,2080,0
20231123,115300,33426515,2080,2080,2080,2080,0
20231123,115200,33426515,2080,2080,2080,2080,3
20231123,115100,33420275,2080,2070,2080,2070,1035
20231123,115000,31277705,2055,2060,2060,2055,1385
20231123,114900,28428000,2060,2070,2070,2060,1735
20231123,114800,24850490,2070,2070,2070,2070,1
20231123,114700,24848420,2065,2065,2065,2065,86
20231123,114600,24670830,2065,2070,2070,2060,2169
20231123,114500,20191900,2085,2085,2085,2085,0
20231123,114400,20191900,2085,2085,2085,2085,0
20231123,114300,20191900,2085,2085,2085,2085,0
20231123,114200,20191900,2085,2085,2085,2085,0
20231123,114100,20191900,2085,2085,2085,2085,0
20231123,114000,20191900,2085,2085,2085,2085,0
20231123,113900,20191900,2085,2085,2085,2085,0
20231123,113800,20191900,2085,2085,2085,2085,0
20231123,113700,20191900,2085,2085,2085,2085,0
20231123,113600,20191900,2085,2085,2085,2085,0
20231123,113500,20191900,2085,2085,2085,2085,0
20231123,113400,20191900,2085,2085,2085,2085,0
20231123,113300,20191900,2085,2085,2085,2085,0
20231123,113200,20191900,2085,2085,2085,2085,0
20231123,113100,20191900,2085,2085,2085,2085,0
20231123,113000,20191900,2085,2085,2085,2085,0
20231123,112900,20191900,2085,2085,2085,2085,0
20231123,112800,20191900,2085,2085,2085,2085,0
20231123,112700,20191900,2085,2085,2085,2085,0
20231123,112600,20191900,2085,2085,2085,2085,0
20231123,112500,20191900,2085,2085,2085,2085,0
20231123,112400,20191900,2085,2085,2085,2085,0
20231123,112300,20191900,2085,2085,2085,2085,0
20231123,112200,20191900,2085,2085,2085,2085,0
20231123,112100,20191900,2085,2085,2085,2085,0
20231123,112000,20191900,2085,2085,2085,2085,0
20231123,111900,20191900,2085,2085,2085,2085,4
20231123,111800,20183560,2070,2070,2070,2070,0
20231123,111700,20183560,2070,2070,2070,2070,0
20231123,111600,20183560,2070,2070,2070,2070,0
20231123,111500,20183560,2070,2070,2070,2070,0
20231123,111400,20183560,2070,2070,2070,2070,0
20231123,111300,20183560,2070,2070,2070,2070,0
20231123,111200,20183560,2070,2070,2070,2070,0
20231123,111100,20183560,2070,2070,2070,2070,41
20231123,111000,20098690,2070,2070,2070,2060,2312
20231123,110900,15326295,2075,2075,2075,2075,13
20231123,110800,15299320,2070,2070,2070,2070,0
20231123,110700,15299320,2070,2070,2070,2070,0
20231123,110600,15299320,2070,2070,2070,2070,0
20231123,110500,15299320,2070,2070,2070,2070,0
20231123,110400,15299320,2070,2070,2070,2070,0
20231123,110300,15299320,2070,2070,2070,2070,0
20231123,110200,15299320,2070,2070,2070,2070,0
20231123,110100,15299320,2070,2070,2070,2070,0
20231123,110000,15299320,2070,2070,2070,2070,0
20231123,105900,15299320,2070,2070,2070,2070,0
20231123,105800,15299320,2070,2070,2070,2070,0
20231123,105700,15299320,2070,2080,2080,2070,306
20231123,105600,14665370,2090,2090,2090,2090,0
20231123,105500,14665370,2090,2090,2090,2090,0
20231123,105400,14665370,2090,2090,2090,2090,0
20231123,105300,14665370,2090,2090,2090,2090,22
20231123,105200,14619390,2090,2090,2090,2090,0
20231123,105100,14619390,2090,2090,2090,2090,2
20231123,105000,14615210,2090,2090,2090,2090,0
20231123,104900,14615210,2090,2090,2090,2090,0
20231123,104800,14615210,2090,2085,2090,2085,450
20231123,104700,13676245,2085,2085,2085,2085,0
20231123,104600,13676245,2085,2085,2085,2085,0
20231123,104500,13676245,2085,2085,2085,2085,0
20231123,104400,13676245,2085,2085,2085,2085,0
20231123,104300,13676245,2085,2085,2085,2085,3
20231123,104200,13669990,2085,2085,2085,2085,0
20231123,104100,13669990,2085,2085,2085,2085,0
20231123,104000,13669990,2085,2085,2085,2085,0
20231123,103900,13669990,2085,2085,2085,2085,0
20231123,103800,13669990,2085,2085,2085,2085,0
20231123,103700,13669990,2085,2085,2085,2085,0
20231123,103600,13669990,2085,2085,2085,2085,0
20231123,103500,13669990,2085,2085,2085,2085,0
20231123,103400,13669990,2085,2085,2085,2085,0
20231123,103300,13669990,2085,2085,2085,2085,36
20231123,103200,13594930,2085,2085,2085,2085,0
20231123,103100,13594930,2085,2085,2085,2085,0
20231123,103000,13594930,2085,2085,2085,2085,0
20231123,102900,13594930,2085,2085,2085,2085,0
20231123,102800,13594930,2085,2085,2085,2085,0
20231123,102700,13594930,2085,2085,2085,2085,0
20231123,102600,13594930,2085,2100,2100,2085,3
20231123,102500,13588660,2080,2080,2080,2080,0
20231123,102400,13588660,2080,2080,2080,2080,0
20231123,102300,13588660,2080,2080,2080,2080,0
20231123,102200,13588660,2080,2080,2080,2080,0
20231123,102100,13588660,2080,2080,2080,2080,0
20231123,102000,13588660,2080,2080,2080,2080,0
20231123,101900,13588660,2080,2085,2085,2080,400
20231123,101800,12756590,2080,2080,2080,2080,0
20231123,101700,12756590,2080,2080,2080,2080,0
20231123,101600,12756590,2080,2080,2080,2080,0
20231123,101500,12756590,2080,2080,2080,2080,0
20231123,101400,12756590,2080,2080,2080,2080,0
20231123,101300,12756590,2080,2080,2080,2080,0
20231123,101200,12756590,2080,2080,2080,2080,0
20231123,101100,12756590,2080,2090,2090,2080,456
20231123,101000,11807545,2090,2090,2090,2090,52
20231123,100900,11698865,2090,2090,2090,2090,0
20231123,100800,11698865,2090,2090,2090,2090,0
20231123,100700,11698865,2090,2090,2090,2090,0
20231123,100600,11698865,2090,2090,2090,2090,0
20231123,100500,11698865,2090,2090,2090,2090,99
20231123,100400,11491955,2080,2080,2080,2080,0
20231123,100300,11491955,2080,2080,2080,2080,0
20231123,100200,11491955,2080,2080,2080,2080,591
20231123,100100,10262675,2080,2080,2080,2080,0
20231123,100000,10262675,2080,2080,2080,2080,200
20231123,095900,9846675,2080,2080,2080,2080,200
20231123,095800,9430675,2070,2070,2070,2070,0
20231123,095700,9430675,2070,2070,2070,2070,0
20231123,095600,9430675,2070,2070,2070,2070,0
20231123,095500,9430675,2070,2070,2070,2070,23
20231123,095400,9383065,2075,2075,2075,2075,62
20231123,095300,9254415,2080,2080,2080,2080,0
20231123,095200,9254415,2080,2080,2080,2080,10
20231123,095100,9233615,2080,2080,2080,2080,1
20231123,095000,9231535,2080,2080,2080,2080,0
20231123,094900,9231535,2080,2080,2080,2080,26
20231123,094800,9177455,2080,2080,2080,2080,10
20231123,094700,9156655,2080,2080,2080,2080,10
20231123,094600,9135855,2080,2080,2080,2080,322
20231123,094500,8466095,2075,2075,2075,2075,65
20231123,094400,8331220,2075,2075,2075,2075,0
20231123,094300,8331220,2075,2075,2075,2075,88
20231123,094200,8148620,2080,2080,2080,2080,0
20231123,094100,8148620,2080,2080,2080,2080,0
20231123,094000,8148620,2080,2080,2080,2080,830
20231123,093900,6422220,2085,2085,2085,2085,0
20231123,093800,6422220,2085,2085,2085,2085,0
20231123,093700,6422220,2085,2085,2085,2085,3
20231123,093600,6415965,2085,2085,2085,2085,3
20231123,093500,6409710,2085,2085,2085,2085,6
20231123,093400,6397200,2085,2085,2085,2085,756
20231123,093300,4820940,2085,2085,2085,2085,349
20231123,093200,4093275,2090,2090,2090,2090,16
20231123,093100,4059835,2090,2090,2090,2090,0
20231123,093000,4059835,2090,2090,2090,2090,0
20231123,092900,4059835,2090,2090,2090,2090,0
20231123,092800,4059835,2090,2090,2090,2090,135
20231123,092700,3777685,2085,2085,2085,2085,0
20231123,092600,3777685,2085,2085,2085,2085,0
20231123,092500,3777685,2085,2085,2085,2085,0
20231123,092400,3777685,2085,2085,2085,2085,0
20231123,092300,3777685,2085,2085,2085,2085,0
20231123,092200,3777685,2085,2085,2085,2085,0
20231123,092100,3777685,2085,2085,2085,2085,0
20231123,092000,3777685,2085,2085,2085,2085,0
20231123,091900,3777685,2085,2085,2085,2085,0
20231123,091800,3777685,2085,2085,2085,2085,0
20231123,091700,3777685,2085,2085,2085,2085,0
20231123,091600,3777685,2085,2085,2085,2085,423
20231123,091500,2895730,2085,2085,2085,2085,0
20231123,091400,2895730,2085,2085,2085,2085,5
20231123,091300,2885305,2085,2085,2085,2085,302
20231123,091200,2255635,2100,2095,2100,2090,57
20231123,091100,2136400,2080,2090,2100,2080,312
20231123,091000,1487250,2090,2090,2090,2090,13
20231123,090900,1460080,2100,2100,2100,2100,20
20231123,090800,1418080,2105,2090,2105,2090,16
20231123,090700,1384505,2090,2090,2090,2090,24
20231123,090600,1334345,2090,2090,2090,2090,20
20231123,090500,1292545,2090,2090,2090,2090,10
20231123,090400,1271645,2090,2090,2090,2090,11
20231123,090300,1248655,2090,2090,2090,2090,20
20231123,090200,1206855,2090,2090,2090,2090,10
20231123,090100,1185955,2090,2095,2095,2085,359
20231123,090000,437010,2105,2090,2105,2090,209