KissMeData/215480/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,202200,65812390,3630,3630,3630,3630,472
20231123,202100,65812390,3630,3630,3630,3630,0
20231123,202000,65812390,3630,3630,3630,3630,0
20231123,201900,65812390,3630,3630,3630,3630,0
20231123,201800,65812390,3630,3630,3630,3630,0
20231123,201700,65812390,3630,3630,3630,3630,0
20231123,201600,65812390,3630,3630,3630,3630,0
20231123,201500,65812390,3630,3630,3630,3630,0
20231123,201400,65812390,3630,3630,3630,3630,0
20231123,201300,65812390,3630,3630,3630,3630,0
20231123,201200,65812390,3630,3630,3630,3630,0
20231123,201100,65812390,3630,3630,3630,3630,0
20231123,201000,65812390,3630,3630,3630,3630,0
20231123,200900,65812390,3630,3630,3630,3630,0
20231123,200800,65812390,3630,3630,3630,3630,0
20231123,200700,65812390,3630,3630,3630,3630,0
20231123,200600,65812390,3630,3630,3630,3630,0
20231123,200500,65812390,3630,3630,3630,3630,0
20231123,200400,65812390,3630,3630,3630,3630,0
20231123,200300,65812390,3630,3630,3630,3630,0
20231123,200200,65812390,3630,3630,3630,3630,0
20231123,200100,65812390,3630,3630,3630,3630,0
20231123,200000,65812390,3630,3630,3630,3630,0
20231123,195900,65812390,3630,3630,3630,3630,0
20231123,195800,65812390,3630,3630,3630,3630,0
20231123,195700,65812390,3630,3630,3630,3630,0
20231123,195600,65812390,3630,3630,3630,3630,0
20231123,195500,65812390,3630,3630,3630,3630,0
20231123,195400,65812390,3630,3630,3630,3630,0
20231123,195300,65812390,3630,3630,3630,3630,0
20231123,195200,65812390,3630,3630,3630,3630,472
20231123,195100,65812390,3630,3630,3630,3630,0
20231123,195000,65812390,3630,3630,3630,3630,0
20231123,194900,65812390,3630,3630,3630,3630,0
20231123,194800,65812390,3630,3630,3630,3630,0
20231123,194700,65812390,3630,3630,3630,3630,0
20231123,194600,65812390,3630,3630,3630,3630,0
20231123,194500,65812390,3630,3630,3630,3630,0
20231123,194400,65812390,3630,3630,3630,3630,0
20231123,194300,65812390,3630,3630,3630,3630,0
20231123,194200,65812390,3630,3630,3630,3630,0
20231123,194100,65812390,3630,3630,3630,3630,0
20231123,194000,65812390,3630,3630,3630,3630,0
20231123,193900,65812390,3630,3630,3630,3630,0
20231123,193800,65812390,3630,3630,3630,3630,0
20231123,193700,65812390,3630,3630,3630,3630,0
20231123,193600,65812390,3630,3630,3630,3630,0
20231123,193500,65812390,3630,3630,3630,3630,0
20231123,193400,65812390,3630,3630,3630,3630,0
20231123,193300,65812390,3630,3630,3630,3630,0
20231123,193200,65812390,3630,3630,3630,3630,0
20231123,193100,65812390,3630,3630,3630,3630,0
20231123,193000,65812390,3630,3630,3630,3630,0
20231123,192900,65812390,3630,3630,3630,3630,0
20231123,192800,65812390,3630,3630,3630,3630,0
20231123,192700,65812390,3630,3630,3630,3630,0
20231123,192600,65812390,3630,3630,3630,3630,0
20231123,192500,65812390,3630,3630,3630,3630,0
20231123,192400,65812390,3630,3630,3630,3630,0
20231123,192300,65812390,3630,3630,3630,3630,0
20231123,192200,65812390,3630,3630,3630,3630,472
20231123,192100,65812390,3630,3630,3630,3630,0
20231123,192000,65812390,3630,3630,3630,3630,0
20231123,191900,65812390,3630,3630,3630,3630,0
20231123,191800,65812390,3630,3630,3630,3630,0
20231123,191700,65812390,3630,3630,3630,3630,0
20231123,191600,65812390,3630,3630,3630,3630,0
20231123,191500,65812390,3630,3630,3630,3630,0
20231123,191400,65812390,3630,3630,3630,3630,0
20231123,191300,65812390,3630,3630,3630,3630,0
20231123,191200,65812390,3630,3630,3630,3630,0
20231123,191100,65812390,3630,3630,3630,3630,0
20231123,191000,65812390,3630,3630,3630,3630,0
20231123,190900,65812390,3630,3630,3630,3630,0
20231123,190800,65812390,3630,3630,3630,3630,0
20231123,190700,65812390,3630,3630,3630,3630,0
20231123,190600,65812390,3630,3630,3630,3630,0
20231123,190500,65812390,3630,3630,3630,3630,0
20231123,190400,65812390,3630,3630,3630,3630,0
20231123,190300,65812390,3630,3630,3630,3630,0
20231123,190200,65812390,3630,3630,3630,3630,0
20231123,190100,65812390,3630,3630,3630,3630,0
20231123,190000,65812390,3630,3630,3630,3630,0
20231123,185900,65812390,3630,3630,3630,3630,0
20231123,185800,65812390,3630,3630,3630,3630,0
20231123,185700,65812390,3630,3630,3630,3630,0
20231123,185600,65812390,3630,3630,3630,3630,0
20231123,185500,65812390,3630,3630,3630,3630,0
20231123,185400,65812390,3630,3630,3630,3630,0
20231123,185300,65812390,3630,3630,3630,3630,0
20231123,185200,65812390,3630,3630,3630,3630,472
20231123,185100,65812390,3630,3630,3630,3630,0
20231123,185000,65812390,3630,3630,3630,3630,0
20231123,184900,65812390,3630,3630,3630,3630,0
20231123,184800,65812390,3630,3630,3630,3630,0
20231123,184700,65812390,3630,3630,3630,3630,0
20231123,184600,65812390,3630,3630,3630,3630,0
20231123,184500,65812390,3630,3630,3630,3630,0
20231123,184400,65812390,3630,3630,3630,3630,0
20231123,184300,65812390,3630,3630,3630,3630,0
20231123,184200,65812390,3630,3630,3630,3630,0
20231123,184100,65812390,3630,3630,3630,3630,0
20231123,184000,65812390,3630,3630,3630,3630,0
20231123,183900,65812390,3630,3630,3630,3630,0
20231123,183800,65812390,3630,3630,3630,3630,0
20231123,183700,65812390,3630,3630,3630,3630,0
20231123,183600,65812390,3630,3630,3630,3630,0
20231123,183500,65812390,3630,3630,3630,3630,0
20231123,183400,65812390,3630,3630,3630,3630,0
20231123,183300,65812390,3630,3630,3630,3630,0
20231123,183200,65812390,3630,3630,3630,3630,0
20231123,183100,65812390,3630,3630,3630,3630,0
20231123,183000,65812390,3630,3630,3630,3630,0
20231123,182900,65812390,3630,3630,3630,3630,0
20231123,182800,65812390,3630,3630,3630,3630,0
20231123,182700,65812390,3630,3630,3630,3630,0
20231123,182600,65812390,3630,3630,3630,3630,0
20231123,182500,65812390,3630,3630,3630,3630,0
20231123,182400,65812390,3630,3630,3630,3630,0
20231123,182300,65812390,3630,3630,3630,3630,0
20231123,182200,65812390,3630,3630,3630,3630,472
20231123,182100,65812390,3630,3630,3630,3630,0
20231123,182000,65812390,3630,3630,3630,3630,0
20231123,181900,65812390,3630,3630,3630,3630,0
20231123,181800,65812390,3630,3630,3630,3630,0
20231123,181700,65812390,3630,3630,3630,3630,0
20231123,181600,65812390,3630,3630,3630,3630,0
20231123,181500,65812390,3630,3630,3630,3630,0
20231123,181400,65812390,3630,3630,3630,3630,0
20231123,181300,65812390,3630,3630,3630,3630,0
20231123,181200,65812390,3630,3630,3630,3630,0
20231123,181100,65812390,3630,3630,3630,3630,0
20231123,181000,65812390,3630,3630,3630,3630,0
20231123,180900,65812390,3630,3630,3630,3630,0
20231123,180800,65812390,3630,3630,3630,3630,0
20231123,180700,65812390,3630,3630,3630,3630,0
20231123,180600,65812390,3630,3630,3630,3630,0
20231123,180500,65812390,3630,3630,3630,3630,0
20231123,180400,65812390,3630,3630,3630,3630,0
20231123,180300,65812390,3630,3630,3630,3630,0
20231123,180200,65812390,3630,3630,3630,3630,0
20231123,180100,65812390,3630,3630,3630,3630,0
20231123,180000,65812390,3630,3630,3630,3630,0
20231123,175900,65812390,3630,3630,3630,3630,0
20231123,175800,65812390,3630,3630,3630,3630,0
20231123,175700,65812390,3630,3630,3630,3630,0
20231123,175600,65812390,3630,3630,3630,3630,0
20231123,175500,65812390,3630,3630,3630,3630,0
20231123,175400,65812390,3630,3630,3630,3630,0
20231123,175300,65812390,3630,3630,3630,3630,0
20231123,175200,65812390,3630,3630,3630,3630,472
20231123,175100,65812390,3630,3630,3630,3630,0
20231123,175000,65812390,3630,3630,3630,3630,0
20231123,174900,65812390,3630,3630,3630,3630,0
20231123,174800,65812390,3630,3630,3630,3630,0
20231123,174700,65812390,3630,3630,3630,3630,0
20231123,174600,65812390,3630,3630,3630,3630,0
20231123,174500,65812390,3630,3630,3630,3630,0
20231123,174400,65812390,3630,3630,3630,3630,0
20231123,174300,65812390,3630,3630,3630,3630,0
20231123,174200,65812390,3630,3630,3630,3630,0
20231123,174100,65812390,3630,3630,3630,3630,0
20231123,174000,65812390,3630,3630,3630,3630,0
20231123,173900,65812390,3630,3630,3630,3630,0
20231123,173800,65812390,3630,3630,3630,3630,0
20231123,173700,65812390,3630,3630,3630,3630,0
20231123,173600,65812390,3630,3630,3630,3630,0
20231123,173500,65812390,3630,3630,3630,3630,0
20231123,173400,65812390,3630,3630,3630,3630,0
20231123,173300,65812390,3630,3630,3630,3630,0
20231123,173200,65812390,3630,3630,3630,3630,0
20231123,173100,65812390,3630,3630,3630,3630,0
20231123,173000,65812390,3630,3630,3630,3630,0
20231123,172900,65812390,3630,3630,3630,3630,0
20231123,172800,65812390,3630,3630,3630,3630,0
20231123,172700,65812390,3630,3630,3630,3630,0
20231123,172600,65812390,3630,3630,3630,3630,0
20231123,172500,65812390,3630,3630,3630,3630,0
20231123,172400,65812390,3630,3630,3630,3630,0
20231123,172300,65812390,3630,3630,3630,3630,0
20231123,172200,65812390,3630,3630,3630,3630,472
20231123,172100,65812390,3630,3630,3630,3630,0
20231123,172000,65812390,3630,3630,3630,3630,0
20231123,171900,65812390,3630,3630,3630,3630,0
20231123,171800,65812390,3630,3630,3630,3630,0
20231123,171700,65812390,3630,3630,3630,3630,0
20231123,171600,65812390,3630,3630,3630,3630,0
20231123,171500,65812390,3630,3630,3630,3630,0
20231123,171400,65812390,3630,3630,3630,3630,0
20231123,171300,65812390,3630,3630,3630,3630,0
20231123,171200,65812390,3630,3630,3630,3630,0
20231123,171100,65812390,3630,3630,3630,3630,0
20231123,171000,65812390,3630,3630,3630,3630,0
20231123,170900,65812390,3630,3630,3630,3630,0
20231123,170800,65812390,3630,3630,3630,3630,0
20231123,170700,65812390,3630,3630,3630,3630,0
20231123,170600,65812390,3630,3630,3630,3630,0
20231123,170500,65812390,3630,3630,3630,3630,0
20231123,170400,65812390,3630,3630,3630,3630,0
20231123,170300,65812390,3630,3630,3630,3630,0
20231123,170200,65812390,3630,3630,3630,3630,0
20231123,170100,65812390,3630,3630,3630,3630,0
20231123,170000,65812390,3630,3630,3630,3630,0
20231123,165900,65812390,3630,3630,3630,3630,0
20231123,165800,65812390,3630,3630,3630,3630,0
20231123,165700,65812390,3630,3630,3630,3630,0
20231123,165600,65812390,3630,3630,3630,3630,0
20231123,165500,65812390,3630,3630,3630,3630,0
20231123,165400,65812390,3630,3630,3630,3630,0
20231123,165300,65812390,3630,3630,3630,3630,0
20231123,165200,65812390,3630,3630,3630,3630,472
20231123,165100,65812390,3630,3630,3630,3630,0
20231123,165000,65812390,3630,3630,3630,3630,0
20231123,164900,65812390,3630,3630,3630,3630,0
20231123,164800,65812390,3630,3630,3630,3630,0
20231123,164700,65812390,3630,3630,3630,3630,0
20231123,164600,65812390,3630,3630,3630,3630,0
20231123,164500,65812390,3630,3630,3630,3630,0
20231123,164400,65812390,3630,3630,3630,3630,0
20231123,164300,65812390,3630,3630,3630,3630,0
20231123,164200,65812390,3630,3630,3630,3630,0
20231123,164100,65812390,3630,3630,3630,3630,0
20231123,164000,65812390,3630,3630,3630,3630,0
20231123,163900,65812390,3630,3630,3630,3630,0
20231123,163800,65812390,3630,3630,3630,3630,0
20231123,163700,65812390,3630,3630,3630,3630,0
20231123,163600,65812390,3630,3630,3630,3630,0
20231123,163500,65812390,3630,3630,3630,3630,0
20231123,163400,65812390,3630,3630,3630,3630,0
20231123,163300,65812390,3630,3630,3630,3630,0
20231123,163200,65812390,3630,3630,3630,3630,0
20231123,163100,65812390,3630,3630,3630,3630,0
20231123,163000,65812390,3630,3630,3630,3630,0
20231123,162900,65812390,3630,3630,3630,3630,0
20231123,162800,65812390,3630,3630,3630,3630,0
20231123,162700,65812390,3630,3630,3630,3630,0
20231123,162600,65812390,3630,3630,3630,3630,0
20231123,162500,65812390,3630,3630,3630,3630,0
20231123,162400,65812390,3630,3630,3630,3630,0
20231123,162300,65812390,3630,3630,3630,3630,0
20231123,162200,65812390,3630,3630,3630,3630,472
20231123,162100,65812390,3630,3630,3630,3630,0
20231123,162000,65812390,3630,3630,3630,3630,0
20231123,161900,65812390,3630,3630,3630,3630,0
20231123,161800,65812390,3630,3630,3630,3630,0
20231123,161700,65812390,3630,3630,3630,3630,0
20231123,161600,65812390,3630,3630,3630,3630,0
20231123,161500,65812390,3630,3630,3630,3630,0
20231123,161400,65812390,3630,3630,3630,3630,0
20231123,161300,65812390,3630,3630,3630,3630,0
20231123,161200,65812390,3630,3630,3630,3630,0
20231123,161100,65812390,3630,3630,3630,3630,0
20231123,161000,65812390,3630,3630,3630,3630,0
20231123,160900,65812390,3630,3630,3630,3630,0
20231123,160800,65812390,3630,3630,3630,3630,0
20231123,160700,65812390,3630,3630,3630,3630,0
20231123,160600,65812390,3630,3630,3630,3630,0
20231123,160500,65812390,3630,3630,3630,3630,0
20231123,160400,65812390,3630,3630,3630,3630,0
20231123,160300,65812390,3630,3630,3630,3630,0
20231123,160200,65812390,3630,3630,3630,3630,0
20231123,160100,65812390,3630,3630,3630,3630,0
20231123,160000,65812390,3630,3630,3630,3630,0
20231123,155900,65812390,3630,3630,3630,3630,0
20231123,155800,65812390,3630,3630,3630,3630,0
20231123,155700,65812390,3630,3630,3630,3630,0
20231123,155600,65812390,3630,3630,3630,3630,0
20231123,155500,65812390,3630,3630,3630,3630,0
20231123,155400,65812390,3630,3630,3630,3630,0
20231123,155300,65812390,3630,3630,3630,3630,0
20231123,155200,65812390,3630,3630,3630,3630,472
20231123,155100,65812390,3630,3630,3630,3630,0
20231123,155000,65812390,3630,3630,3630,3630,0
20231123,154900,65812390,3630,3630,3630,3630,0
20231123,154800,65812390,3630,3630,3630,3630,0
20231123,154700,65812390,3630,3630,3630,3630,0
20231123,154600,65812390,3630,3630,3630,3630,0
20231123,154500,65812390,3630,3630,3630,3630,0
20231123,154400,65812390,3630,3630,3630,3630,0
20231123,154300,65812390,3630,3630,3630,3630,0
20231123,154200,65812390,3630,3630,3630,3630,0
20231123,154100,65812390,3630,3630,3630,3630,0
20231123,154000,65812390,3630,3630,3630,3630,0
20231123,153900,65812390,3630,3630,3630,3630,0
20231123,153800,65812390,3630,3630,3630,3630,0
20231123,153700,65812390,3630,3630,3630,3630,0
20231123,153600,65812390,3630,3630,3630,3630,0
20231123,153500,65812390,3630,3630,3630,3630,0
20231123,153400,65812390,3630,3630,3630,3630,0
20231123,153300,65812390,3630,3630,3630,3630,0
20231123,153200,65812390,3630,3630,3630,3630,0
20231123,153100,65812390,3630,3630,3630,3630,0
20231123,153000,65812390,3630,3630,3630,3630,472
20231123,152900,64099030,3630,3630,3630,3630,0
20231123,152800,64099030,3630,3630,3630,3630,0
20231123,152700,64099030,3630,3630,3630,3630,0
20231123,152600,64099030,3630,3630,3630,3630,0
20231123,152500,64099030,3630,3630,3630,3630,0
20231123,152400,64099030,3630,3630,3630,3630,0
20231123,152300,64099030,3630,3630,3630,3630,0
20231123,152200,64099030,3630,3630,3630,3630,0
20231123,152100,64099030,3630,3630,3630,3630,0
20231123,152000,64099030,3630,3630,3630,3630,0
20231123,151900,64099030,3630,3640,3640,3630,46
20231123,151800,63932040,3630,3635,3635,3630,78
20231123,151700,63648880,3635,3635,3635,3635,0
20231123,151600,63648880,3635,3640,3640,3635,70
20231123,151500,63394380,3635,3640,3640,3635,979
20231123,151400,59835640,3645,3645,3645,3645,1
20231123,151300,59831995,3645,3645,3645,3645,0
20231123,151200,59831995,3645,3645,3645,3645,0
20231123,151100,59831995,3645,3645,3645,3645,0
20231123,151000,59831995,3645,3645,3645,3645,0
20231123,150900,59831995,3645,3645,3645,3645,0
20231123,150800,59831995,3645,3645,3645,3645,54
20231123,150700,59635165,3645,3645,3645,3645,0
20231123,150600,59635165,3645,3645,3645,3645,0
20231123,150500,59635165,3645,3645,3645,3645,0
20231123,150400,59635165,3645,3645,3645,3645,0
20231123,150300,59635165,3645,3645,3645,3645,0
20231123,150200,59635165,3645,3645,3645,3645,3
20231123,150100,59624230,3650,3650,3650,3650,0
20231123,150000,59624230,3650,3650,3650,3650,0
20231123,145900,59624230,3650,3650,3650,3650,0
20231123,145800,59624230,3650,3650,3650,3650,0
20231123,145700,59624230,3650,3650,3650,3650,0
20231123,145600,59624230,3650,3650,3650,3650,0
20231123,145500,59624230,3650,3650,3650,3650,0
20231123,145400,59624230,3650,3650,3650,3650,0
20231123,145300,59624230,3650,3650,3650,3650,35
20231123,145200,59496480,3650,3655,3655,3650,131
20231123,145100,59018045,3655,3655,3655,3655,43
20231123,145000,58860880,3655,3655,3655,3655,0
20231123,144900,58860880,3655,3655,3655,3655,1
20231123,144800,58857225,3660,3660,3660,3660,0
20231123,144700,58857225,3660,3660,3660,3660,0
20231123,144600,58857225,3660,3660,3660,3660,0
20231123,144500,58857225,3660,3660,3660,3660,0
20231123,144400,58857225,3660,3660,3660,3660,0
20231123,144300,58857225,3660,3660,3660,3660,0
20231123,144200,58857225,3660,3660,3660,3660,0
20231123,144100,58857225,3660,3660,3660,3660,0
20231123,144000,58857225,3660,3645,3660,3645,44
20231123,143900,58696560,3640,3640,3640,3640,562
20231123,143800,56650880,3640,3640,3640,3640,129
20231123,143700,56181320,3645,3645,3645,3645,81
20231123,143600,55886075,3645,3650,3650,3645,9
20231123,143500,55853235,3660,3660,3660,3660,0
20231123,143400,55853235,3660,3660,3660,3660,0
20231123,143300,55853235,3660,3660,3660,3660,0
20231123,143200,55853235,3660,3660,3660,3660,0
20231123,143100,55853235,3660,3660,3660,3660,0
20231123,143000,55853235,3660,3660,3660,3660,0
20231123,142900,55853235,3660,3660,3660,3660,0
20231123,142800,55853235,3660,3660,3660,3660,0
20231123,142700,55853235,3660,3660,3660,3660,0
20231123,142600,55853235,3660,3660,3660,3660,0
20231123,142500,55853235,3660,3660,3660,3660,0
20231123,142400,55853235,3660,3660,3660,3660,0
20231123,142300,55853235,3660,3660,3660,3660,0
20231123,142200,55853235,3660,3660,3660,3660,0
20231123,142100,55853235,3660,3660,3660,3660,0
20231123,142000,55853235,3660,3665,3665,3660,45
20231123,141900,55688315,3665,3665,3665,3665,1
20231123,141800,55684650,3645,3645,3645,3645,0
20231123,141700,55684650,3645,3645,3645,3645,0
20231123,141600,55684650,3645,3650,3650,3645,415
20231123,141500,54171010,3675,3670,3675,3670,56
20231123,141400,53965250,3675,3675,3675,3675,0
20231123,141300,53965250,3675,3675,3675,3675,0
20231123,141200,53965250,3675,3675,3675,3675,0
20231123,141100,53965250,3675,3675,3675,3675,0
20231123,141000,53965250,3675,3675,3675,3675,0
20231123,140900,53965250,3675,3675,3675,3675,0
20231123,140800,53965250,3675,3675,3675,3675,0
20231123,140700,53965250,3675,3675,3675,3675,0
20231123,140600,53965250,3675,3675,3675,3675,0
20231123,140500,53965250,3675,3675,3675,3675,0
20231123,140400,53965250,3675,3675,3675,3675,0
20231123,140300,53965250,3675,3675,3675,3675,0
20231123,140200,53965250,3675,3675,3675,3675,0
20231123,140100,53965250,3675,3675,3675,3675,0
20231123,140000,53965250,3675,3670,3675,3670,44
20231123,135900,53803600,3670,3670,3670,3670,1
20231123,135800,53799930,3670,3670,3670,3670,0
20231123,135700,53799930,3670,3670,3670,3670,0
20231123,135600,53799930,3670,3670,3670,3670,0
20231123,135500,53799930,3670,3670,3670,3670,0
20231123,135400,53799930,3670,3670,3670,3670,0
20231123,135300,53799930,3670,3670,3670,3670,4
20231123,135200,53785250,3655,3655,3655,3655,4
20231123,135100,53770630,3650,3650,3650,3650,19
20231123,135000,53701280,3650,3650,3650,3650,113
20231123,134900,53288830,3665,3665,3665,3665,1
20231123,134800,53285165,3670,3670,3670,3670,0
20231123,134700,53285165,3670,3670,3670,3670,0
20231123,134600,53285165,3670,3670,3670,3670,0
20231123,134500,53285165,3670,3670,3670,3670,0
20231123,134400,53285165,3670,3670,3670,3670,0
20231123,134300,53285165,3670,3670,3670,3670,0
20231123,134200,53285165,3670,3670,3670,3670,11
20231123,134100,53244795,3675,3675,3675,3675,0
20231123,134000,53244795,3675,3675,3675,3675,44
20231123,133900,53083095,3650,3650,3650,3650,0
20231123,133800,53083095,3650,3650,3650,3650,0
20231123,133700,53083095,3650,3650,3650,3650,0
20231123,133600,53083095,3650,3650,3650,3650,0
20231123,133500,53083095,3650,3650,3650,3650,0
20231123,133400,53083095,3650,3650,3650,3650,0
20231123,133300,53083095,3650,3650,3650,3650,0
20231123,133200,53083095,3650,3650,3650,3650,3
20231123,133100,53072145,3650,3650,3650,3650,0
20231123,133000,53072145,3650,3650,3650,3650,0
20231123,132900,53072145,3650,3650,3650,3650,0
20231123,132800,53072145,3650,3650,3650,3650,113
20231123,132700,52659695,3650,3650,3650,3650,245
20231123,132600,51765445,3650,3650,3650,3650,0
20231123,132500,51765445,3650,3650,3650,3650,2063
20231123,132400,44235495,3680,3680,3680,3680,0
20231123,132300,44235495,3680,3680,3680,3680,0
20231123,132200,44235495,3680,3680,3680,3680,0
20231123,132100,44235495,3680,3680,3680,3680,0
20231123,132000,44235495,3680,3670,3680,3670,44
20231123,131900,44073615,3665,3665,3665,3665,0
20231123,131800,44073615,3665,3665,3665,3665,0
20231123,131700,44073615,3665,3665,3665,3665,8
20231123,131600,44044295,3665,3665,3665,3665,230
20231123,131500,43201345,3665,3665,3665,3665,0
20231123,131400,43201345,3665,3665,3665,3665,0
20231123,131300,43201345,3665,3665,3665,3665,0
20231123,131200,43201345,3665,3665,3665,3665,43
20231123,131100,43043750,3650,3650,3650,3650,0
20231123,131000,43043750,3650,3650,3650,3650,0
20231123,130900,43043750,3650,3650,3650,3650,0
20231123,130800,43043750,3650,3650,3650,3650,0
20231123,130700,43043750,3650,3650,3650,3650,0
20231123,130600,43043750,3650,3670,3670,3650,113
20231123,130500,42630835,3675,3675,3675,3675,0
20231123,130400,42630835,3675,3675,3675,3675,1
20231123,130300,42627160,3680,3680,3680,3680,0
20231123,130200,42627160,3680,3680,3680,3680,0
20231123,130100,42627160,3680,3680,3680,3680,0
20231123,130000,42627160,3680,3680,3685,3680,46
20231123,125900,42457740,3680,3680,3680,3680,0
20231123,125800,42457740,3680,3675,3680,3675,3
20231123,125700,42446710,3680,3680,3680,3680,0
20231123,125600,42446710,3680,3680,3680,3680,0
20231123,125500,42446710,3680,3680,3685,3680,66
20231123,125400,42203765,3680,3680,3680,3680,1
20231123,125300,42200085,3680,3680,3680,3680,1
20231123,125200,42196405,3650,3650,3650,3650,0
20231123,125100,42196405,3650,3650,3650,3650,0
20231123,125000,42196405,3650,3650,3650,3650,0
20231123,124900,42196405,3650,3650,3650,3650,0
20231123,124800,42196405,3650,3650,3650,3650,0
20231123,124700,42196405,3650,3660,3660,3650,471
20231123,124600,40475655,3660,3660,3660,3660,0
20231123,124500,40475655,3660,3660,3660,3660,0
20231123,124400,40475655,3660,3675,3675,3660,113
20231123,124300,40061705,3685,3685,3685,3685,0
20231123,124200,40061705,3685,3685,3685,3685,0
20231123,124100,40061705,3685,3685,3685,3685,0
20231123,124000,40061705,3685,3680,3685,3680,44
20231123,123900,39899595,3680,3680,3680,3680,0
20231123,123800,39899595,3680,3680,3680,3680,0
20231123,123700,39899595,3680,3680,3680,3680,0
20231123,123600,39899595,3680,3680,3680,3680,0
20231123,123500,39899595,3680,3680,3680,3680,5
20231123,123400,39881195,3680,3680,3680,3680,10
20231123,123300,39844395,3680,3680,3680,3680,0
20231123,123200,39844395,3680,3680,3680,3680,0
20231123,123100,39844395,3680,3680,3680,3680,0
20231123,123000,39844395,3680,3680,3680,3680,10
20231123,122900,39807595,3680,3680,3680,3680,0
20231123,122800,39807595,3680,3680,3680,3680,65
20231123,122700,39568395,3680,3680,3680,3680,0
20231123,122600,39568395,3680,3680,3680,3680,0
20231123,122500,39568395,3680,3680,3680,3680,2
20231123,122400,39561035,3680,3675,3680,3675,4
20231123,122300,39546330,3670,3665,3670,3665,28
20231123,122200,39443605,3665,3660,3665,3650,114
20231123,122100,39027420,3665,3665,3665,3665,70
20231123,122000,38770870,3665,3665,3665,3665,45
20231123,121900,38605945,3665,3665,3665,3665,0
20231123,121800,38605945,3665,3665,3665,3665,0
20231123,121700,38605945,3665,3665,3665,3665,0
20231123,121600,38605945,3665,3665,3665,3665,0
20231123,121500,38605945,3665,3660,3665,3660,13
20231123,121400,38558350,3650,3650,3650,3650,0
20231123,121300,38558350,3650,3650,3650,3650,0
20231123,121200,38558350,3650,3650,3650,3650,290
20231123,121100,37499850,3650,3650,3650,3650,0
20231123,121000,37499850,3650,3650,3650,3650,0
20231123,120900,37499850,3650,3650,3650,3650,0
20231123,120800,37499850,3650,3650,3650,3650,0
20231123,120700,37499850,3650,3650,3650,3650,0
20231123,120600,37499850,3650,3650,3650,3650,0
20231123,120500,37499850,3650,3650,3650,3650,0
20231123,120400,37499850,3650,3650,3650,3650,0
20231123,120300,37499850,3650,3650,3650,3650,0
20231123,120200,37499850,3650,3650,3650,3650,0
20231123,120100,37499850,3650,3650,3650,3650,0
20231123,120000,37499850,3650,3665,3665,3650,158
20231123,115900,36922295,3660,3660,3660,3660,0
20231123,115800,36922295,3660,3660,3660,3660,0
20231123,115700,36922295,3660,3660,3660,3660,0
20231123,115600,36922295,3660,3660,3660,3660,0
20231123,115500,36922295,3660,3660,3660,3660,0
20231123,115400,36922295,3660,3660,3660,3660,4
20231123,115300,36907655,3650,3650,3650,3650,0
20231123,115200,36907655,3650,3650,3650,3650,0
20231123,115100,36907655,3650,3650,3650,3650,98
20231123,115000,36549955,3660,3660,3660,3660,28
20231123,114900,36447475,3665,3665,3665,3665,1
20231123,114800,36443810,3665,3665,3665,3665,0
20231123,114700,36443810,3665,3665,3665,3665,0
20231123,114600,36443810,3665,3665,3665,3665,0
20231123,114500,36443810,3665,3665,3665,3665,0
20231123,114400,36443810,3665,3665,3665,3665,0
20231123,114300,36443810,3665,3665,3665,3665,0
20231123,114200,36443810,3665,3665,3665,3665,3
20231123,114100,36432815,3665,3665,3665,3665,0
20231123,114000,36432815,3665,3660,3665,3660,45
20231123,113900,36267895,3650,3650,3650,3650,0
20231123,113800,36267895,3650,3655,3655,3650,113
20231123,113700,35855025,3665,3665,3665,3665,0
20231123,113600,35855025,3665,3665,3665,3665,0
20231123,113500,35855025,3665,3660,3665,3660,56
20231123,113400,35649880,3660,3660,3660,3660,0
20231123,113300,35649880,3660,3660,3660,3660,0
20231123,113200,35649880,3660,3660,3660,3660,0
20231123,113100,35649880,3660,3660,3660,3660,0
20231123,113000,35649880,3660,3660,3660,3660,29
20231123,112900,35543740,3660,3660,3660,3660,0
20231123,112800,35543740,3660,3660,3660,3660,0
20231123,112700,35543740,3660,3660,3660,3660,79
20231123,112600,35254600,3660,3660,3660,3660,12
20231123,112500,35210680,3660,3660,3660,3660,127
20231123,112400,34745860,3655,3655,3655,3655,26
20231123,112300,34650830,3660,3660,3660,3660,0
20231123,112200,34650830,3660,3660,3660,3660,0
20231123,112100,34650830,3660,3660,3660,3660,0
20231123,112000,34650830,3660,3660,3660,3660,45
20231123,111900,34486130,3665,3665,3665,3665,0
20231123,111800,34486130,3665,3665,3665,3665,0
20231123,111700,34486130,3665,3665,3665,3665,16
20231123,111600,34427490,3655,3655,3655,3655,114
20231123,111500,34010820,3655,3655,3655,3655,0
20231123,111400,34010820,3655,3655,3655,3655,0
20231123,111300,34010820,3655,3655,3655,3655,0
20231123,111200,34010820,3655,3655,3655,3655,0
20231123,111100,34010820,3655,3655,3655,3655,0
20231123,111000,34010820,3655,3655,3655,3655,0
20231123,110900,34010820,3655,3655,3655,3655,1
20231123,110800,34007165,3660,3660,3660,3660,0
20231123,110700,34007165,3660,3660,3660,3660,0
20231123,110600,34007165,3660,3660,3660,3660,0
20231123,110500,34007165,3660,3660,3660,3660,0
20231123,110400,34007165,3660,3660,3660,3660,0
20231123,110300,34007165,3660,3660,3660,3660,10
20231123,110200,33970565,3655,3655,3655,3655,1
20231123,110100,33966910,3655,3655,3655,3655,3
20231123,110000,33955945,3655,3655,3655,3655,45
20231123,105900,33791470,3650,3650,3650,3650,0
20231123,105800,33791470,3650,3650,3650,3650,0
20231123,105700,33791470,3650,3640,3650,3640,11
20231123,105600,33751330,3635,3635,3635,3635,0
20231123,105500,33751330,3635,3635,3635,3635,0
20231123,105400,33751330,3635,3640,3640,3635,113
20231123,105300,33340425,3660,3660,3660,3660,0
20231123,105200,33340425,3660,3660,3660,3660,0
20231123,105100,33340425,3660,3660,3660,3660,0
20231123,105000,33340425,3660,3660,3660,3660,0
20231123,104900,33340425,3660,3660,3660,3660,0
20231123,104800,33340425,3660,3660,3660,3660,1
20231123,104700,33336765,3635,3635,3635,3635,0
20231123,104600,33336765,3635,3635,3635,3635,0
20231123,104500,33336765,3635,3635,3635,3635,0
20231123,104400,33336765,3635,3635,3635,3635,0
20231123,104300,33336765,3635,3635,3635,3635,0
20231123,104200,33336765,3635,3645,3670,3635,417
20231123,104100,31817280,3665,3665,3665,3665,0
20231123,104000,31817280,3665,3675,3675,3665,55
20231123,103900,31615255,3675,3665,3675,3665,300
20231123,103800,30513055,3665,3665,3665,3665,1
20231123,103700,30509390,3640,3640,3640,3640,0
20231123,103600,30509390,3640,3640,3640,3640,0
20231123,103500,30509390,3640,3640,3640,3640,0
20231123,103400,30509390,3640,3640,3640,3640,823
20231123,103300,27513670,3640,3660,3660,3640,1072
20231123,103200,23605110,3660,3660,3660,3660,118
20231123,103100,23173230,3675,3675,3675,3675,0
20231123,103000,23173230,3675,3675,3675,3675,0
20231123,102900,23173230,3675,3675,3675,3675,0
20231123,102800,23173230,3675,3675,3675,3675,0
20231123,102700,23173230,3675,3675,3675,3675,325
20231123,102600,21978855,3675,3675,3675,3675,0
20231123,102500,21978855,3675,3675,3675,3675,0
20231123,102400,21978855,3675,3675,3675,3675,0
20231123,102300,21978855,3675,3675,3675,3675,2
20231123,102200,21971505,3680,3680,3680,3680,0
20231123,102100,21971505,3680,3680,3680,3680,0
20231123,102000,21971505,3680,3680,3680,3680,45
20231123,101900,21805905,3685,3685,3685,3685,0
20231123,101800,21805905,3685,3685,3685,3685,0
20231123,101700,21805905,3685,3685,3685,3685,0
20231123,101600,21805905,3685,3685,3685,3685,0
20231123,101500,21805905,3685,3685,3685,3685,57
20231123,101400,21595860,3660,3660,3660,3660,39
20231123,101300,21453120,3660,3660,3660,3660,0
20231123,101200,21453120,3660,3660,3660,3660,0
20231123,101100,21453120,3660,3660,3660,3660,20
20231123,101000,21379920,3660,3660,3660,3660,1
20231123,100900,21376260,3685,3685,3685,3685,0
20231123,100800,21376260,3685,3685,3685,3685,0
20231123,100700,21376260,3685,3685,3685,3685,0
20231123,100600,21376260,3685,3685,3685,3685,0
20231123,100500,21376260,3685,3685,3685,3685,0
20231123,100400,21376260,3685,3685,3685,3685,0
20231123,100300,21376260,3685,3685,3685,3685,0
20231123,100200,21376260,3685,3685,3685,3685,0
20231123,100100,21376260,3685,3685,3685,3685,0
20231123,100000,21376260,3685,3685,3685,3685,45
20231123,095900,21210435,3685,3685,3685,3685,0
20231123,095800,21210435,3685,3685,3685,3685,0
20231123,095700,21210435,3685,3685,3685,3685,0
20231123,095600,21210435,3685,3685,3685,3685,0
20231123,095500,21210435,3685,3685,3685,3685,0
20231123,095400,21210435,3685,3675,3685,3675,500
20231123,095300,19368795,3670,3670,3670,3670,0
20231123,095200,19368795,3670,3670,3670,3670,0
20231123,095100,19368795,3670,3665,3670,3645,402
20231123,095000,17899780,3675,3670,3675,3670,788
20231123,094900,15007320,3680,3680,3680,3680,0
20231123,094800,15007320,3680,3675,3680,3675,271
20231123,094700,14011040,3685,3685,3685,3685,0
20231123,094600,14011040,3685,3685,3685,3685,0
20231123,094500,14011040,3685,3685,3685,3685,0
20231123,094400,14011040,3685,3685,3685,3685,0
20231123,094300,14011040,3685,3685,3685,3685,0
20231123,094200,14011040,3685,3685,3685,3685,0
20231123,094100,14011040,3685,3685,3685,3685,0
20231123,094000,14011040,3685,3685,3685,3685,45
20231123,093900,13845215,3685,3685,3685,3685,0
20231123,093800,13845215,3685,3680,3685,3680,194
20231123,093700,13130360,3670,3670,3670,3670,0
20231123,093600,13130360,3670,3670,3670,3670,100
20231123,093500,12763360,3685,3685,3685,3685,100
20231123,093400,12394860,3685,3680,3690,3680,611
20231123,093300,10142865,3680,3680,3680,3680,1
20231123,093200,10139185,3670,3670,3670,3670,100
20231123,093100,9772185,3680,3680,3680,3680,0
20231123,093000,9772185,3680,3680,3680,3680,0
20231123,092900,9772185,3680,3680,3680,3680,0
20231123,092800,9772185,3680,3680,3680,3680,0
20231123,092700,9772185,3680,3670,3680,3670,2
20231123,092600,9764835,3670,3670,3670,3670,126
20231123,092500,9302415,3675,3675,3675,3675,50
20231123,092400,9118665,3675,3675,3675,3675,0
20231123,092300,9118665,3675,3675,3675,3675,56
20231123,092200,8912865,3675,3675,3675,3675,0
20231123,092100,8912865,3675,3675,3675,3675,1
20231123,092000,8909190,3670,3690,3690,3670,465
20231123,091900,7201735,3685,3685,3685,3685,1035
20231123,091800,3387760,3685,3690,3690,3685,21
20231123,091700,3310350,3690,3690,3690,3690,0
20231123,091600,3310350,3690,3690,3690,3690,0
20231123,091500,3310350,3690,3690,3690,3690,0
20231123,091400,3310350,3690,3690,3690,3690,0
20231123,091300,3310350,3690,3690,3690,3690,0
20231123,091200,3310350,3690,3690,3690,3690,1
20231123,091100,3306660,3685,3685,3685,3685,0
20231123,091000,3306660,3685,3685,3685,3685,0
20231123,090900,3306660,3685,3685,3685,3685,0
20231123,090800,3306660,3685,3685,3685,3685,0
20231123,090700,3306660,3685,3685,3685,3685,51
20231123,090600,3118725,3680,3680,3680,3680,0
20231123,090500,3118725,3680,3685,3685,3680,210
20231123,090400,2345900,3685,3685,3685,3685,0
20231123,090300,2345900,3685,3685,3685,3685,0
20231123,090200,2345900,3685,3685,3685,3685,0
20231123,090100,2345900,3685,3685,3685,3685,412
20231123,090000,827680,3695,3695,3695,3695,224