KissMeData/080010/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,194000,27459960,5340,5340,5340,5340,159
20231123,193900,27459960,5340,5340,5340,5340,0
20231123,193800,27459960,5340,5340,5340,5340,0
20231123,193700,27459960,5340,5340,5340,5340,0
20231123,193600,27459960,5340,5340,5340,5340,0
20231123,193500,27459960,5340,5340,5340,5340,0
20231123,193400,27459960,5340,5340,5340,5340,0
20231123,193300,27459960,5340,5340,5340,5340,0
20231123,193200,27459960,5340,5340,5340,5340,0
20231123,193100,27459960,5340,5340,5340,5340,0
20231123,193000,27459960,5340,5340,5340,5340,0
20231123,192900,27459960,5340,5340,5340,5340,0
20231123,192800,27459960,5340,5340,5340,5340,0
20231123,192700,27459960,5340,5340,5340,5340,0
20231123,192600,27459960,5340,5340,5340,5340,0
20231123,192500,27459960,5340,5340,5340,5340,0
20231123,192400,27459960,5340,5340,5340,5340,0
20231123,192300,27459960,5340,5340,5340,5340,0
20231123,192200,27459960,5340,5340,5340,5340,0
20231123,192100,27459960,5340,5340,5340,5340,0
20231123,192000,27459960,5340,5340,5340,5340,0
20231123,191900,27459960,5340,5340,5340,5340,0
20231123,191800,27459960,5340,5340,5340,5340,0
20231123,191700,27459960,5340,5340,5340,5340,0
20231123,191600,27459960,5340,5340,5340,5340,0
20231123,191500,27459960,5340,5340,5340,5340,0
20231123,191400,27459960,5340,5340,5340,5340,0
20231123,191300,27459960,5340,5340,5340,5340,0
20231123,191200,27459960,5340,5340,5340,5340,0
20231123,191100,27459960,5340,5340,5340,5340,0
20231123,191000,27459960,5340,5340,5340,5340,159
20231123,190900,27459960,5340,5340,5340,5340,0
20231123,190800,27459960,5340,5340,5340,5340,0
20231123,190700,27459960,5340,5340,5340,5340,0
20231123,190600,27459960,5340,5340,5340,5340,0
20231123,190500,27459960,5340,5340,5340,5340,0
20231123,190400,27459960,5340,5340,5340,5340,0
20231123,190300,27459960,5340,5340,5340,5340,0
20231123,190200,27459960,5340,5340,5340,5340,0
20231123,190100,27459960,5340,5340,5340,5340,0
20231123,190000,27459960,5340,5340,5340,5340,0
20231123,185900,27459960,5340,5340,5340,5340,0
20231123,185800,27459960,5340,5340,5340,5340,0
20231123,185700,27459960,5340,5340,5340,5340,0
20231123,185600,27459960,5340,5340,5340,5340,0
20231123,185500,27459960,5340,5340,5340,5340,0
20231123,185400,27459960,5340,5340,5340,5340,0
20231123,185300,27459960,5340,5340,5340,5340,0
20231123,185200,27459960,5340,5340,5340,5340,0
20231123,185100,27459960,5340,5340,5340,5340,0
20231123,185000,27459960,5340,5340,5340,5340,0
20231123,184900,27459960,5340,5340,5340,5340,0
20231123,184800,27459960,5340,5340,5340,5340,0
20231123,184700,27459960,5340,5340,5340,5340,0
20231123,184600,27459960,5340,5340,5340,5340,0
20231123,184500,27459960,5340,5340,5340,5340,0
20231123,184400,27459960,5340,5340,5340,5340,0
20231123,184300,27459960,5340,5340,5340,5340,0
20231123,184200,27459960,5340,5340,5340,5340,0
20231123,184100,27459960,5340,5340,5340,5340,0
20231123,184000,27459960,5340,5340,5340,5340,159
20231123,183900,27459960,5340,5340,5340,5340,0
20231123,183800,27459960,5340,5340,5340,5340,0
20231123,183700,27459960,5340,5340,5340,5340,0
20231123,183600,27459960,5340,5340,5340,5340,0
20231123,183500,27459960,5340,5340,5340,5340,0
20231123,183400,27459960,5340,5340,5340,5340,0
20231123,183300,27459960,5340,5340,5340,5340,0
20231123,183200,27459960,5340,5340,5340,5340,0
20231123,183100,27459960,5340,5340,5340,5340,0
20231123,183000,27459960,5340,5340,5340,5340,0
20231123,182900,27459960,5340,5340,5340,5340,0
20231123,182800,27459960,5340,5340,5340,5340,0
20231123,182700,27459960,5340,5340,5340,5340,0
20231123,182600,27459960,5340,5340,5340,5340,0
20231123,182500,27459960,5340,5340,5340,5340,0
20231123,182400,27459960,5340,5340,5340,5340,0
20231123,182300,27459960,5340,5340,5340,5340,0
20231123,182200,27459960,5340,5340,5340,5340,0
20231123,182100,27459960,5340,5340,5340,5340,0
20231123,182000,27459960,5340,5340,5340,5340,0
20231123,181900,27459960,5340,5340,5340,5340,0
20231123,181800,27459960,5340,5340,5340,5340,0
20231123,181700,27459960,5340,5340,5340,5340,0
20231123,181600,27459960,5340,5340,5340,5340,0
20231123,181500,27459960,5340,5340,5340,5340,0
20231123,181400,27459960,5340,5340,5340,5340,0
20231123,181300,27459960,5340,5340,5340,5340,0
20231123,181200,27459960,5340,5340,5340,5340,0
20231123,181100,27459960,5340,5340,5340,5340,0
20231123,181000,27459960,5340,5340,5340,5340,159
20231123,180900,27459960,5340,5340,5340,5340,0
20231123,180800,27459960,5340,5340,5340,5340,0
20231123,180700,27459960,5340,5340,5340,5340,0
20231123,180600,27459960,5340,5340,5340,5340,0
20231123,180500,27459960,5340,5340,5340,5340,0
20231123,180400,27459960,5340,5340,5340,5340,0
20231123,180300,27459960,5340,5340,5340,5340,0
20231123,180200,27459960,5340,5340,5340,5340,0
20231123,180100,27459960,5340,5340,5340,5340,0
20231123,180000,27459960,5340,5340,5340,5340,0
20231123,175900,27459960,5340,5340,5340,5340,0
20231123,175800,27459960,5340,5340,5340,5340,0
20231123,175700,27459960,5340,5340,5340,5340,0
20231123,175600,27459960,5340,5340,5340,5340,0
20231123,175500,27459960,5340,5340,5340,5340,0
20231123,175400,27459960,5340,5340,5340,5340,0
20231123,175300,27459960,5340,5340,5340,5340,0
20231123,175200,27459960,5340,5340,5340,5340,0
20231123,175100,27459960,5340,5340,5340,5340,0
20231123,175000,27459960,5340,5340,5340,5340,0
20231123,174900,27459960,5340,5340,5340,5340,0
20231123,174800,27459960,5340,5340,5340,5340,0
20231123,174700,27459960,5340,5340,5340,5340,0
20231123,174600,27459960,5340,5340,5340,5340,0
20231123,174500,27459960,5340,5340,5340,5340,0
20231123,174400,27459960,5340,5340,5340,5340,0
20231123,174300,27459960,5340,5340,5340,5340,0
20231123,174200,27459960,5340,5340,5340,5340,0
20231123,174100,27459960,5340,5340,5340,5340,0
20231123,174000,27459960,5340,5340,5340,5340,159
20231123,173900,27459960,5340,5340,5340,5340,0
20231123,173800,27459960,5340,5340,5340,5340,0
20231123,173700,27459960,5340,5340,5340,5340,0
20231123,173600,27459960,5340,5340,5340,5340,0
20231123,173500,27459960,5340,5340,5340,5340,0
20231123,173400,27459960,5340,5340,5340,5340,0
20231123,173300,27459960,5340,5340,5340,5340,0
20231123,173200,27459960,5340,5340,5340,5340,0
20231123,173100,27459960,5340,5340,5340,5340,0
20231123,173000,27459960,5340,5340,5340,5340,0
20231123,172900,27459960,5340,5340,5340,5340,0
20231123,172800,27459960,5340,5340,5340,5340,0
20231123,172700,27459960,5340,5340,5340,5340,0
20231123,172600,27459960,5340,5340,5340,5340,0
20231123,172500,27459960,5340,5340,5340,5340,0
20231123,172400,27459960,5340,5340,5340,5340,0
20231123,172300,27459960,5340,5340,5340,5340,0
20231123,172200,27459960,5340,5340,5340,5340,0
20231123,172100,27459960,5340,5340,5340,5340,0
20231123,172000,27459960,5340,5340,5340,5340,0
20231123,171900,27459960,5340,5340,5340,5340,0
20231123,171800,27459960,5340,5340,5340,5340,0
20231123,171700,27459960,5340,5340,5340,5340,0
20231123,171600,27459960,5340,5340,5340,5340,0
20231123,171500,27459960,5340,5340,5340,5340,0
20231123,171400,27459960,5340,5340,5340,5340,0
20231123,171300,27459960,5340,5340,5340,5340,0
20231123,171200,27459960,5340,5340,5340,5340,0
20231123,171100,27459960,5340,5340,5340,5340,0
20231123,171000,27459960,5340,5340,5340,5340,159
20231123,170900,27459960,5340,5340,5340,5340,0
20231123,170800,27459960,5340,5340,5340,5340,0
20231123,170700,27459960,5340,5340,5340,5340,0
20231123,170600,27459960,5340,5340,5340,5340,0
20231123,170500,27459960,5340,5340,5340,5340,0
20231123,170400,27459960,5340,5340,5340,5340,0
20231123,170300,27459960,5340,5340,5340,5340,0
20231123,170200,27459960,5340,5340,5340,5340,0
20231123,170100,27459960,5340,5340,5340,5340,0
20231123,170000,27459960,5340,5340,5340,5340,0
20231123,165900,27459960,5340,5340,5340,5340,0
20231123,165800,27459960,5340,5340,5340,5340,0
20231123,165700,27459960,5340,5340,5340,5340,0
20231123,165600,27459960,5340,5340,5340,5340,0
20231123,165500,27459960,5340,5340,5340,5340,0
20231123,165400,27459960,5340,5340,5340,5340,0
20231123,165300,27459960,5340,5340,5340,5340,0
20231123,165200,27459960,5340,5340,5340,5340,0
20231123,165100,27459960,5340,5340,5340,5340,0
20231123,165000,27459960,5340,5340,5340,5340,0
20231123,164900,27459960,5340,5340,5340,5340,0
20231123,164800,27459960,5340,5340,5340,5340,0
20231123,164700,27459960,5340,5340,5340,5340,0
20231123,164600,27459960,5340,5340,5340,5340,0
20231123,164500,27459960,5340,5340,5340,5340,0
20231123,164400,27459960,5340,5340,5340,5340,0
20231123,164300,27459960,5340,5340,5340,5340,0
20231123,164200,27459960,5340,5340,5340,5340,0
20231123,164100,27459960,5340,5340,5340,5340,0
20231123,164000,27459960,5340,5340,5340,5340,159
20231123,163900,27459960,5340,5340,5340,5340,0
20231123,163800,27459960,5340,5340,5340,5340,0
20231123,163700,27459960,5340,5340,5340,5340,0
20231123,163600,27459960,5340,5340,5340,5340,0
20231123,163500,27459960,5340,5340,5340,5340,0
20231123,163400,27459960,5340,5340,5340,5340,0
20231123,163300,27459960,5340,5340,5340,5340,0
20231123,163200,27459960,5340,5340,5340,5340,0
20231123,163100,27459960,5340,5340,5340,5340,0
20231123,163000,27459960,5340,5340,5340,5340,0
20231123,162900,27459960,5340,5340,5340,5340,0
20231123,162800,27459960,5340,5340,5340,5340,0
20231123,162700,27459960,5340,5340,5340,5340,0
20231123,162600,27459960,5340,5340,5340,5340,0
20231123,162500,27459960,5340,5340,5340,5340,0
20231123,162400,27459960,5340,5340,5340,5340,0
20231123,162300,27459960,5340,5340,5340,5340,0
20231123,162200,27459960,5340,5340,5340,5340,0
20231123,162100,27459960,5340,5340,5340,5340,0
20231123,162000,27459960,5340,5340,5340,5340,0
20231123,161900,27459960,5340,5340,5340,5340,0
20231123,161800,27459960,5340,5340,5340,5340,0
20231123,161700,27459960,5340,5340,5340,5340,0
20231123,161600,27459960,5340,5340,5340,5340,0
20231123,161500,27459960,5340,5340,5340,5340,0
20231123,161400,27459960,5340,5340,5340,5340,0
20231123,161300,27459960,5340,5340,5340,5340,0
20231123,161200,27459960,5340,5340,5340,5340,0
20231123,161100,27459960,5340,5340,5340,5340,0
20231123,161000,27459960,5340,5340,5340,5340,159
20231123,160900,27459960,5340,5340,5340,5340,0
20231123,160800,27459960,5340,5340,5340,5340,0
20231123,160700,27459960,5340,5340,5340,5340,0
20231123,160600,27459960,5340,5340,5340,5340,0
20231123,160500,27459960,5340,5340,5340,5340,0
20231123,160400,27459960,5340,5340,5340,5340,0
20231123,160300,27459960,5340,5340,5340,5340,0
20231123,160200,27459960,5340,5340,5340,5340,0
20231123,160100,27459960,5340,5340,5340,5340,0
20231123,160000,27459960,5340,5340,5340,5340,0
20231123,155900,27459960,5340,5340,5340,5340,0
20231123,155800,27459960,5340,5340,5340,5340,0
20231123,155700,27459960,5340,5340,5340,5340,0
20231123,155600,27459960,5340,5340,5340,5340,0
20231123,155500,27459960,5340,5340,5340,5340,0
20231123,155400,27459960,5340,5340,5340,5340,0
20231123,155300,27459960,5340,5340,5340,5340,0
20231123,155200,27459960,5340,5340,5340,5340,0
20231123,155100,27459960,5340,5340,5340,5340,0
20231123,155000,27459960,5340,5340,5340,5340,0
20231123,154900,27459960,5340,5340,5340,5340,0
20231123,154800,27459960,5340,5340,5340,5340,0
20231123,154700,27459960,5340,5340,5340,5340,0
20231123,154600,27459960,5340,5340,5340,5340,0
20231123,154500,27459960,5340,5340,5340,5340,0
20231123,154400,27459960,5340,5340,5340,5340,0
20231123,154300,27459960,5340,5340,5340,5340,0
20231123,154200,27459960,5340,5340,5340,5340,0
20231123,154100,27459960,5340,5340,5340,5340,0
20231123,154000,27459960,5340,5340,5340,5340,159
20231123,153900,27459960,5340,5340,5340,5340,0
20231123,153800,27459960,5340,5340,5340,5340,0
20231123,153700,27459960,5340,5340,5340,5340,0
20231123,153600,27459960,5340,5340,5340,5340,0
20231123,153500,27459960,5340,5340,5340,5340,0
20231123,153400,27459960,5340,5340,5340,5340,0
20231123,153300,27459960,5340,5340,5340,5340,0
20231123,153200,27459960,5340,5340,5340,5340,0
20231123,153100,27459960,5340,5340,5340,5340,0
20231123,153000,27459960,5340,5340,5340,5340,159
20231123,152900,26610900,5330,5330,5330,5330,0
20231123,152800,26610900,5330,5330,5330,5330,0
20231123,152700,26610900,5330,5330,5330,5330,0
20231123,152600,26610900,5330,5330,5330,5330,0
20231123,152500,26610900,5330,5330,5330,5330,0
20231123,152400,26610900,5330,5330,5330,5330,0
20231123,152300,26610900,5330,5330,5330,5330,0
20231123,152200,26610900,5330,5330,5330,5330,0
20231123,152100,26610900,5330,5330,5330,5330,0
20231123,152000,26610900,5330,5330,5330,5330,0
20231123,151900,26610900,5330,5330,5330,5330,0
20231123,151800,26610900,5330,5330,5330,5330,0
20231123,151700,26610900,5330,5330,5330,5330,7
20231123,151600,26573590,5330,5330,5330,5330,10
20231123,151500,26520290,5330,5330,5330,5330,0
20231123,151400,26520290,5330,5330,5330,5330,0
20231123,151300,26520290,5330,5330,5330,5330,0
20231123,151200,26520290,5330,5330,5330,5330,0
20231123,151100,26520290,5330,5330,5330,5330,11
20231123,151000,26461660,5330,5330,5330,5330,0
20231123,150900,26461660,5330,5330,5330,5330,0
20231123,150800,26461660,5330,5330,5330,5330,2
20231123,150700,26451000,5330,5330,5330,5330,0
20231123,150600,26451000,5330,5330,5330,5330,0
20231123,150500,26451000,5330,5330,5330,5330,0
20231123,150400,26451000,5330,5330,5330,5330,0
20231123,150300,26451000,5330,5330,5330,5330,187
20231123,150200,25454290,5330,5330,5330,5330,0
20231123,150100,25454290,5330,5330,5330,5330,0
20231123,150000,25454290,5330,5330,5330,5330,0
20231123,145900,25454290,5330,5330,5330,5330,0
20231123,145800,25454290,5330,5330,5330,5330,0
20231123,145700,25454290,5330,5330,5330,5330,34
20231123,145600,25273070,5340,5340,5340,5340,0
20231123,145500,25273070,5340,5340,5340,5340,0
20231123,145400,25273070,5340,5340,5340,5340,0
20231123,145300,25273070,5340,5340,5340,5340,0
20231123,145200,25273070,5340,5340,5340,5340,0
20231123,145100,25273070,5340,5340,5340,5340,4
20231123,145000,25251710,5350,5350,5350,5350,0
20231123,144900,25251710,5350,5350,5350,5350,0
20231123,144800,25251710,5350,5350,5350,5350,0
20231123,144700,25251710,5350,5350,5350,5350,0
20231123,144600,25251710,5350,5350,5350,5350,0
20231123,144500,25251710,5350,5350,5350,5350,0
20231123,144400,25251710,5350,5350,5350,5350,0
20231123,144300,25251710,5350,5350,5350,5350,0
20231123,144200,25251710,5350,5350,5350,5350,0
20231123,144100,25251710,5350,5350,5350,5350,0
20231123,144000,25251710,5350,5350,5350,5350,0
20231123,143900,25251710,5350,5350,5350,5350,0
20231123,143800,25251710,5350,5350,5350,5350,0
20231123,143700,25251710,5350,5350,5350,5350,5
20231123,143600,25224960,5340,5340,5340,5340,0
20231123,143500,25224960,5340,5340,5340,5340,0
20231123,143400,25224960,5340,5340,5340,5340,0
20231123,143300,25224960,5340,5340,5340,5340,0
20231123,143200,25224960,5340,5340,5340,5340,1
20231123,143100,25219620,5350,5350,5350,5350,0
20231123,143000,25219620,5350,5350,5350,5350,0
20231123,142900,25219620,5350,5350,5350,5350,0
20231123,142800,25219620,5350,5350,5350,5350,0
20231123,142700,25219620,5350,5350,5350,5350,0
20231123,142600,25219620,5350,5350,5350,5350,0
20231123,142500,25219620,5350,5350,5350,5350,0
20231123,142400,25219620,5350,5350,5350,5350,0
20231123,142300,25219620,5350,5350,5350,5350,0
20231123,142200,25219620,5350,5350,5350,5350,0
20231123,142100,25219620,5350,5350,5350,5350,0
20231123,142000,25219620,5350,5350,5350,5350,0
20231123,141900,25219620,5350,5350,5350,5350,0
20231123,141800,25219620,5350,5350,5350,5350,0
20231123,141700,25219620,5350,5350,5350,5350,0
20231123,141600,25219620,5350,5350,5350,5350,5
20231123,141500,25192870,5350,5350,5350,5350,0
20231123,141400,25192870,5350,5350,5350,5350,1
20231123,141300,25187520,5350,5350,5350,5350,0
20231123,141200,25187520,5350,5350,5350,5350,0
20231123,141100,25187520,5350,5350,5350,5350,0
20231123,141000,25187520,5350,5350,5350,5350,0
20231123,140900,25187520,5350,5350,5350,5350,4
20231123,140800,25166120,5360,5360,5360,5360,0
20231123,140700,25166120,5360,5360,5360,5360,0
20231123,140600,25166120,5360,5360,5360,5360,0
20231123,140500,25166120,5360,5360,5360,5360,0
20231123,140400,25166120,5360,5360,5360,5360,0
20231123,140300,25166120,5360,5360,5360,5360,0
20231123,140200,25166120,5360,5360,5360,5360,0
20231123,140100,25166120,5360,5360,5360,5360,0
20231123,140000,25166120,5360,5360,5360,5360,0
20231123,135900,25166120,5360,5360,5360,5360,0
20231123,135800,25166120,5360,5360,5360,5360,0
20231123,135700,25166120,5360,5360,5360,5360,0
20231123,135600,25166120,5360,5360,5360,5360,0
20231123,135500,25166120,5360,5360,5360,5360,0
20231123,135400,25166120,5360,5360,5360,5360,0
20231123,135300,25166120,5360,5360,5360,5360,0
20231123,135200,25166120,5360,5360,5360,5360,0
20231123,135100,25166120,5360,5360,5360,5360,0
20231123,135000,25166120,5360,5360,5360,5360,0
20231123,134900,25166120,5360,5360,5360,5360,0
20231123,134800,25166120,5360,5360,5360,5360,180
20231123,134700,24201320,5330,5330,5330,5330,0
20231123,134600,24201320,5330,5330,5330,5330,0
20231123,134500,24201320,5330,5330,5330,5330,0
20231123,134400,24201320,5330,5330,5330,5330,0
20231123,134300,24201320,5330,5330,5330,5330,0
20231123,134200,24201320,5330,5330,5330,5330,0
20231123,134100,24201320,5330,5330,5330,5330,0
20231123,134000,24201320,5330,5330,5330,5330,0
20231123,133900,24201320,5330,5330,5330,5330,0
20231123,133800,24201320,5330,5330,5330,5330,0
20231123,133700,24201320,5330,5330,5330,5330,0
20231123,133600,24201320,5330,5330,5330,5330,0
20231123,133500,24201320,5330,5330,5330,5330,0
20231123,133400,24201320,5330,5330,5330,5330,0
20231123,133300,24201320,5330,5330,5330,5330,0
20231123,133200,24201320,5330,5330,5330,5330,0
20231123,133100,24201320,5330,5330,5330,5330,0
20231123,133000,24201320,5330,5330,5330,5330,541
20231123,132900,21317790,5330,5330,5330,5330,0
20231123,132800,21317790,5330,5330,5330,5330,214
20231123,132700,20177170,5340,5340,5340,5340,0
20231123,132600,20177170,5340,5350,5350,5340,145
20231123,132500,19402490,5360,5360,5360,5360,0
20231123,132400,19402490,5360,5360,5360,5360,0
20231123,132300,19402490,5360,5360,5360,5360,0
20231123,132200,19402490,5360,5360,5360,5360,0
20231123,132100,19402490,5360,5360,5360,5360,0
20231123,132000,19402490,5360,5360,5360,5360,0
20231123,131900,19402490,5360,5360,5360,5360,0
20231123,131800,19402490,5360,5360,5360,5360,0
20231123,131700,19402490,5360,5360,5360,5360,0
20231123,131600,19402490,5360,5360,5360,5360,0
20231123,131500,19402490,5360,5360,5360,5360,0
20231123,131400,19402490,5360,5360,5360,5360,0
20231123,131300,19402490,5360,5360,5360,5360,12
20231123,131200,19338170,5370,5370,5370,5370,0
20231123,131100,19338170,5370,5370,5370,5370,0
20231123,131000,19338170,5370,5370,5370,5370,0
20231123,130900,19338170,5370,5370,5370,5370,0
20231123,130800,19338170,5370,5370,5370,5370,0
20231123,130700,19338170,5370,5370,5370,5370,0
20231123,130600,19338170,5370,5370,5370,5370,0
20231123,130500,19338170,5370,5370,5370,5370,0
20231123,130400,19338170,5370,5370,5370,5370,11
20231123,130300,19279100,5360,5360,5360,5360,0
20231123,130200,19279100,5360,5360,5360,5360,12
20231123,130100,19214780,5370,5370,5370,5370,0
20231123,130000,19214780,5370,5370,5370,5370,0
20231123,125900,19214780,5370,5370,5370,5370,0
20231123,125800,19214780,5370,5370,5370,5370,0
20231123,125700,19214780,5370,5370,5370,5370,0
20231123,125600,19214780,5370,5370,5370,5370,0
20231123,125500,19214780,5370,5370,5370,5370,0
20231123,125400,19214780,5370,5370,5370,5370,0
20231123,125300,19214780,5370,5370,5370,5370,1
20231123,125200,19209410,5360,5360,5360,5360,0
20231123,125100,19209410,5360,5360,5360,5360,0
20231123,125000,19209410,5360,5360,5360,5360,0
20231123,124900,19209410,5360,5360,5360,5360,0
20231123,124800,19209410,5360,5360,5360,5360,0
20231123,124700,19209410,5360,5360,5360,5360,0
20231123,124600,19209410,5360,5360,5360,5360,0
20231123,124500,19209410,5360,5360,5360,5360,0
20231123,124400,19209410,5360,5360,5360,5360,0
20231123,124300,19209410,5360,5360,5360,5360,0
20231123,124200,19209410,5360,5360,5360,5360,39
20231123,124100,19000370,5360,5360,5360,5360,0
20231123,124000,19000370,5360,5360,5360,5360,0
20231123,123900,19000370,5360,5360,5360,5360,0
20231123,123800,19000370,5360,5360,5360,5360,0
20231123,123700,19000370,5360,5360,5360,5360,0
20231123,123600,19000370,5360,5360,5360,5360,0
20231123,123500,19000370,5360,5360,5360,5360,0
20231123,123400,19000370,5360,5360,5360,5360,0
20231123,123300,19000370,5360,5360,5360,5360,0
20231123,123200,19000370,5360,5360,5360,5360,0
20231123,123100,19000370,5360,5360,5360,5360,0
20231123,123000,19000370,5360,5360,5360,5360,0
20231123,122900,19000370,5360,5360,5360,5360,0
20231123,122800,19000370,5360,5360,5360,5360,0
20231123,122700,19000370,5360,5360,5360,5360,0
20231123,122600,19000370,5360,5360,5360,5360,0
20231123,122500,19000370,5360,5360,5360,5360,0
20231123,122400,19000370,5360,5360,5360,5360,0
20231123,122300,19000370,5360,5360,5360,5360,0
20231123,122200,19000370,5360,5360,5360,5360,0
20231123,122100,19000370,5360,5360,5360,5360,0
20231123,122000,19000370,5360,5360,5360,5360,0
20231123,121900,19000370,5360,5360,5360,5360,0
20231123,121800,19000370,5360,5360,5360,5360,0
20231123,121700,19000370,5360,5360,5360,5360,0
20231123,121600,19000370,5360,5360,5360,5360,0
20231123,121500,19000370,5360,5360,5360,5360,0
20231123,121400,19000370,5360,5360,5360,5360,0
20231123,121300,19000370,5360,5360,5360,5360,0
20231123,121200,19000370,5360,5360,5360,5360,0
20231123,121100,19000370,5360,5360,5360,5360,290
20231123,121000,17445970,5350,5350,5350,5350,0
20231123,120900,17445970,5350,5350,5350,5350,0
20231123,120800,17445970,5350,5350,5350,5350,0
20231123,120700,17445970,5350,5350,5350,5350,0
20231123,120600,17445970,5350,5350,5350,5350,0
20231123,120500,17445970,5350,5350,5350,5350,0
20231123,120400,17445970,5350,5350,5350,5350,0
20231123,120300,17445970,5350,5350,5350,5350,0
20231123,120200,17445970,5350,5350,5350,5350,0
20231123,120100,17445970,5350,5350,5350,5350,0
20231123,120000,17445970,5350,5350,5350,5350,0
20231123,115900,17445970,5350,5350,5350,5350,0
20231123,115800,17445970,5350,5350,5350,5350,0
20231123,115700,17445970,5350,5350,5350,5350,0
20231123,115600,17445970,5350,5350,5350,5350,0
20231123,115500,17445970,5350,5350,5350,5350,0
20231123,115400,17445970,5350,5350,5350,5350,0
20231123,115300,17445970,5350,5350,5350,5350,0
20231123,115200,17445970,5350,5350,5350,5350,0
20231123,115100,17445970,5350,5350,5350,5350,0
20231123,115000,17445970,5350,5350,5350,5350,0
20231123,114900,17445970,5350,5350,5350,5350,0
20231123,114800,17445970,5350,5350,5350,5350,0
20231123,114700,17445970,5350,5350,5350,5350,0
20231123,114600,17445970,5350,5350,5350,5350,0
20231123,114500,17445970,5350,5350,5350,5350,0
20231123,114400,17445970,5350,5350,5350,5350,0
20231123,114300,17445970,5350,5350,5350,5350,0
20231123,114200,17445970,5350,5350,5350,5350,0
20231123,114100,17445970,5350,5350,5350,5350,0
20231123,114000,17445970,5350,5350,5350,5350,0
20231123,113900,17445970,5350,5350,5350,5350,0
20231123,113800,17445970,5350,5350,5350,5350,0
20231123,113700,17445970,5350,5350,5350,5350,0
20231123,113600,17445970,5350,5350,5350,5350,0
20231123,113500,17445970,5350,5350,5350,5350,0
20231123,113400,17445970,5350,5350,5350,5350,0
20231123,113300,17445970,5350,5350,5350,5350,0
20231123,113200,17445970,5350,5350,5350,5350,0
20231123,113100,17445970,5350,5350,5350,5350,0
20231123,113000,17445970,5350,5350,5350,5350,0
20231123,112900,17445970,5350,5350,5350,5350,0
20231123,112800,17445970,5350,5350,5350,5350,0
20231123,112700,17445970,5350,5350,5350,5350,0
20231123,112600,17445970,5350,5350,5350,5350,0
20231123,112500,17445970,5350,5350,5350,5350,0
20231123,112400,17445970,5350,5350,5350,5350,0
20231123,112300,17445970,5350,5350,5350,5350,0
20231123,112200,17445970,5350,5350,5350,5350,0
20231123,112100,17445970,5350,5350,5350,5350,0
20231123,112000,17445970,5350,5350,5350,5350,0
20231123,111900,17445970,5350,5350,5350,5350,0
20231123,111800,17445970,5350,5350,5350,5350,0
20231123,111700,17445970,5350,5350,5350,5350,0
20231123,111600,17445970,5350,5350,5350,5350,0
20231123,111500,17445970,5350,5350,5350,5350,0
20231123,111400,17445970,5350,5350,5350,5350,80
20231123,111300,17017970,5350,5350,5350,5350,38
20231123,111200,16814670,5340,5340,5340,5340,0
20231123,111100,16814670,5340,5340,5340,5340,0
20231123,111000,16814670,5340,5340,5340,5340,0
20231123,110900,16814670,5340,5340,5340,5340,0
20231123,110800,16814670,5340,5340,5340,5340,0
20231123,110700,16814670,5340,5340,5340,5340,0
20231123,110600,16814670,5340,5340,5340,5340,185
20231123,110500,15826770,5330,5330,5330,5330,0
20231123,110400,15826770,5330,5330,5330,5330,0
20231123,110300,15826770,5330,5330,5330,5330,0
20231123,110200,15826770,5330,5330,5330,5330,0
20231123,110100,15826770,5330,5330,5330,5330,0
20231123,110000,15826770,5330,5330,5330,5330,0
20231123,105900,15826770,5330,5330,5330,5330,0
20231123,105800,15826770,5330,5330,5330,5330,0
20231123,105700,15826770,5330,5330,5330,5330,0
20231123,105600,15826770,5330,5330,5330,5330,0
20231123,105500,15826770,5330,5330,5330,5330,0
20231123,105400,15826770,5330,5330,5330,5330,0
20231123,105300,15826770,5330,5330,5330,5330,0
20231123,105200,15826770,5330,5330,5330,5330,0
20231123,105100,15826770,5330,5330,5330,5330,0
20231123,105000,15826770,5330,5330,5330,5330,0
20231123,104900,15826770,5330,5330,5330,5330,0
20231123,104800,15826770,5330,5330,5330,5330,0
20231123,104700,15826770,5330,5330,5330,5330,0
20231123,104600,15826770,5330,5350,5350,5330,283
20231123,104500,14315630,5360,5360,5360,5360,0
20231123,104400,14315630,5360,5360,5360,5360,0
20231123,104300,14315630,5360,5360,5360,5360,0
20231123,104200,14315630,5360,5360,5360,5360,0
20231123,104100,14315630,5360,5360,5360,5360,1
20231123,104000,14310270,5360,5360,5360,5360,50
20231123,103900,14042270,5360,5360,5360,5360,0
20231123,103800,14042270,5360,5360,5360,5360,0
20231123,103700,14042270,5360,5360,5360,5360,0
20231123,103600,14042270,5360,5360,5360,5360,0
20231123,103500,14042270,5360,5360,5360,5360,0
20231123,103400,14042270,5360,5360,5360,5360,0
20231123,103300,14042270,5360,5360,5360,5360,0
20231123,103200,14042270,5360,5360,5360,5360,0
20231123,103100,14042270,5360,5360,5360,5360,0
20231123,103000,14042270,5360,5360,5360,5360,0
20231123,102900,14042270,5360,5360,5360,5360,0
20231123,102800,14042270,5360,5360,5360,5360,0
20231123,102700,14042270,5360,5360,5360,5360,0
20231123,102600,14042270,5360,5360,5360,5360,0
20231123,102500,14042270,5360,5360,5360,5360,0
20231123,102400,14042270,5360,5360,5360,5360,0
20231123,102300,14042270,5360,5360,5360,5360,0
20231123,102200,14042270,5360,5360,5360,5360,1
20231123,102100,14036910,5360,5360,5360,5360,0
20231123,102000,14036910,5360,5360,5360,5360,0
20231123,101900,14036910,5360,5360,5360,5360,0
20231123,101800,14036910,5360,5360,5360,5360,0
20231123,101700,14036910,5360,5360,5360,5360,0
20231123,101600,14036910,5360,5360,5360,5360,0
20231123,101500,14036910,5360,5360,5360,5360,0
20231123,101400,14036910,5360,5360,5360,5360,0
20231123,101300,14036910,5360,5360,5360,5360,0
20231123,101200,14036910,5360,5360,5360,5360,1874
20231123,101100,3992270,5360,5360,5360,5360,0
20231123,101000,3992270,5360,5360,5360,5360,0
20231123,100900,3992270,5360,5360,5360,5360,0
20231123,100800,3992270,5360,5360,5360,5360,0
20231123,100700,3992270,5360,5360,5360,5360,0
20231123,100600,3992270,5360,5360,5360,5360,0
20231123,100500,3992270,5360,5360,5360,5360,0
20231123,100400,3992270,5360,5360,5360,5360,0
20231123,100300,3992270,5360,5360,5360,5360,0
20231123,100200,3992270,5360,5360,5360,5360,0
20231123,100100,3992270,5360,5360,5360,5360,0
20231123,100000,3992270,5360,5360,5360,5360,47
20231123,095900,3740350,5360,5360,5360,5360,0
20231123,095800,3740350,5360,5360,5360,5360,0
20231123,095700,3740350,5360,5360,5360,5360,0
20231123,095600,3740350,5360,5360,5360,5360,0
20231123,095500,3740350,5360,5360,5360,5360,0
20231123,095400,3740350,5360,5360,5360,5360,0
20231123,095300,3740350,5360,5360,5360,5360,0
20231123,095200,3740350,5360,5370,5370,5360,110
20231123,095100,3149860,5370,5370,5370,5370,0
20231123,095000,3149860,5370,5370,5370,5370,50
20231123,094900,2881360,5370,5370,5370,5370,0
20231123,094800,2881360,5370,5370,5370,5370,0
20231123,094700,2881360,5370,5370,5370,5370,49
20231123,094600,2618230,5370,5370,5370,5370,0
20231123,094500,2618230,5370,5370,5370,5370,0
20231123,094400,2618230,5370,5370,5370,5370,0
20231123,094300,2618230,5370,5370,5370,5370,1
20231123,094200,2612860,5370,5370,5370,5370,0
20231123,094100,2612860,5370,5370,5370,5370,0
20231123,094000,2612860,5370,5370,5370,5370,0
20231123,093900,2612860,5370,5370,5370,5370,0
20231123,093800,2612860,5370,5370,5370,5370,0
20231123,093700,2612860,5370,5370,5370,5370,2
20231123,093600,2602120,5380,5380,5380,5380,0
20231123,093500,2602120,5380,5380,5380,5380,0
20231123,093400,2602120,5380,5380,5380,5380,0
20231123,093300,2602120,5380,5380,5380,5380,0
20231123,093200,2602120,5380,5380,5380,5380,0
20231123,093100,2602120,5380,5370,5380,5370,3
20231123,093000,2585990,5370,5370,5370,5370,0
20231123,092900,2585990,5370,5370,5370,5370,0
20231123,092800,2585990,5370,5370,5370,5370,3
20231123,092700,2569880,5370,5370,5370,5370,0
20231123,092600,2569880,5370,5370,5370,5370,0
20231123,092500,2569880,5370,5370,5370,5370,20
20231123,092400,2462480,5370,5370,5370,5370,0
20231123,092300,2462480,5370,5370,5370,5370,0
20231123,092200,2462480,5370,5370,5370,5370,0
20231123,092100,2462480,5370,5370,5370,5370,0
20231123,092000,2462480,5370,5370,5370,5370,23
20231123,091900,2338970,5370,5370,5370,5370,0
20231123,091800,2338970,5370,5370,5370,5370,0
20231123,091700,2338970,5370,5370,5370,5370,10
20231123,091600,2285270,5370,5370,5370,5370,1
20231123,091500,2279900,5390,5390,5390,5390,0
20231123,091400,2279900,5390,5390,5390,5390,0
20231123,091300,2279900,5390,5390,5390,5390,0
20231123,091200,2279900,5390,5390,5390,5390,5
20231123,091100,2252950,5390,5390,5390,5390,9
20231123,091000,2204440,5390,5390,5390,5390,0
20231123,090900,2204440,5390,5390,5390,5390,0
20231123,090800,2204440,5390,5390,5390,5390,0
20231123,090700,2204440,5390,5390,5390,5390,0
20231123,090600,2204440,5390,5390,5390,5390,0
20231123,090500,2204440,5390,5380,5390,5380,7
20231123,090400,2166720,5380,5380,5380,5380,6
20231123,090300,2134440,5390,5390,5390,5390,0
20231123,090200,2134440,5390,5390,5390,5390,0
20231123,090100,2134440,5390,5390,5390,5390,0
20231123,090000,2134440,5390,5390,5390,5390,396