KissMeData/053350/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,192400,20672145,3180,3180,3180,3180,59
20231122,192300,20672145,3180,3180,3180,3180,0
20231122,192200,20672145,3180,3180,3180,3180,0
20231122,192100,20672145,3180,3180,3180,3180,0
20231122,192000,20672145,3180,3180,3180,3180,0
20231122,191900,20672145,3180,3180,3180,3180,0
20231122,191800,20672145,3180,3180,3180,3180,0
20231122,191700,20672145,3180,3180,3180,3180,0
20231122,191600,20672145,3180,3180,3180,3180,0
20231122,191500,20672145,3180,3180,3180,3180,0
20231122,191400,20672145,3180,3180,3180,3180,0
20231122,191300,20672145,3180,3180,3180,3180,0
20231122,191200,20672145,3180,3180,3180,3180,0
20231122,191100,20672145,3180,3180,3180,3180,0
20231122,191000,20672145,3180,3180,3180,3180,0
20231122,190900,20672145,3180,3180,3180,3180,0
20231122,190800,20672145,3180,3180,3180,3180,0
20231122,190700,20672145,3180,3180,3180,3180,0
20231122,190600,20672145,3180,3180,3180,3180,0
20231122,190500,20672145,3180,3180,3180,3180,0
20231122,190400,20672145,3180,3180,3180,3180,0
20231122,190300,20672145,3180,3180,3180,3180,0
20231122,190200,20672145,3180,3180,3180,3180,0
20231122,190100,20672145,3180,3180,3180,3180,0
20231122,190000,20672145,3180,3180,3180,3180,0
20231122,185900,20672145,3180,3180,3180,3180,0
20231122,185800,20672145,3180,3180,3180,3180,0
20231122,185700,20672145,3180,3180,3180,3180,0
20231122,185600,20672145,3180,3180,3180,3180,0
20231122,185500,20672145,3180,3180,3180,3180,0
20231122,185400,20672145,3180,3180,3180,3180,59
20231122,185300,20672145,3180,3180,3180,3180,0
20231122,185200,20672145,3180,3180,3180,3180,0
20231122,185100,20672145,3180,3180,3180,3180,0
20231122,185000,20672145,3180,3180,3180,3180,0
20231122,184900,20672145,3180,3180,3180,3180,0
20231122,184800,20672145,3180,3180,3180,3180,0
20231122,184700,20672145,3180,3180,3180,3180,0
20231122,184600,20672145,3180,3180,3180,3180,0
20231122,184500,20672145,3180,3180,3180,3180,0
20231122,184400,20672145,3180,3180,3180,3180,0
20231122,184300,20672145,3180,3180,3180,3180,0
20231122,184200,20672145,3180,3180,3180,3180,0
20231122,184100,20672145,3180,3180,3180,3180,0
20231122,184000,20672145,3180,3180,3180,3180,0
20231122,183900,20672145,3180,3180,3180,3180,0
20231122,183800,20672145,3180,3180,3180,3180,0
20231122,183700,20672145,3180,3180,3180,3180,0
20231122,183600,20672145,3180,3180,3180,3180,0
20231122,183500,20672145,3180,3180,3180,3180,0
20231122,183400,20672145,3180,3180,3180,3180,0
20231122,183300,20672145,3180,3180,3180,3180,0
20231122,183200,20672145,3180,3180,3180,3180,0
20231122,183100,20672145,3180,3180,3180,3180,0
20231122,183000,20672145,3180,3180,3180,3180,0
20231122,182900,20672145,3180,3180,3180,3180,0
20231122,182800,20672145,3180,3180,3180,3180,0
20231122,182700,20672145,3180,3180,3180,3180,0
20231122,182600,20672145,3180,3180,3180,3180,0
20231122,182500,20672145,3180,3180,3180,3180,0
20231122,182400,20672145,3180,3180,3180,3180,59
20231122,182300,20672145,3180,3180,3180,3180,0
20231122,182200,20672145,3180,3180,3180,3180,0
20231122,182100,20672145,3180,3180,3180,3180,0
20231122,182000,20672145,3180,3180,3180,3180,0
20231122,181900,20672145,3180,3180,3180,3180,0
20231122,181800,20672145,3180,3180,3180,3180,0
20231122,181700,20672145,3180,3180,3180,3180,0
20231122,181600,20672145,3180,3180,3180,3180,0
20231122,181500,20672145,3180,3180,3180,3180,0
20231122,181400,20672145,3180,3180,3180,3180,0
20231122,181300,20672145,3180,3180,3180,3180,0
20231122,181200,20672145,3180,3180,3180,3180,0
20231122,181100,20672145,3180,3180,3180,3180,0
20231122,181000,20672145,3180,3180,3180,3180,0
20231122,180900,20672145,3180,3180,3180,3180,0
20231122,180800,20672145,3180,3180,3180,3180,0
20231122,180700,20672145,3180,3180,3180,3180,0
20231122,180600,20672145,3180,3180,3180,3180,0
20231122,180500,20672145,3180,3180,3180,3180,0
20231122,180400,20672145,3180,3180,3180,3180,0
20231122,180300,20672145,3180,3180,3180,3180,0
20231122,180200,20672145,3180,3180,3180,3180,0
20231122,180100,20672145,3180,3180,3180,3180,0
20231122,180000,20672145,3180,3180,3180,3180,0
20231122,175900,20672145,3180,3180,3180,3180,0
20231122,175800,20672145,3180,3180,3180,3180,0
20231122,175700,20672145,3180,3180,3180,3180,0
20231122,175600,20672145,3180,3180,3180,3180,0
20231122,175500,20672145,3180,3180,3180,3180,0
20231122,175400,20672145,3180,3180,3180,3180,59
20231122,175300,20672145,3180,3180,3180,3180,0
20231122,175200,20672145,3180,3180,3180,3180,0
20231122,175100,20672145,3180,3180,3180,3180,0
20231122,175000,20672145,3180,3180,3180,3180,0
20231122,174900,20672145,3180,3180,3180,3180,0
20231122,174800,20672145,3180,3180,3180,3180,0
20231122,174700,20672145,3180,3180,3180,3180,0
20231122,174600,20672145,3180,3180,3180,3180,0
20231122,174500,20672145,3180,3180,3180,3180,0
20231122,174400,20672145,3180,3180,3180,3180,0
20231122,174300,20672145,3180,3180,3180,3180,0
20231122,174200,20672145,3180,3180,3180,3180,0
20231122,174100,20672145,3180,3180,3180,3180,0
20231122,174000,20672145,3180,3180,3180,3180,0
20231122,173900,20672145,3180,3180,3180,3180,0
20231122,173800,20672145,3180,3180,3180,3180,0
20231122,173700,20672145,3180,3180,3180,3180,0
20231122,173600,20672145,3180,3180,3180,3180,0
20231122,173500,20672145,3180,3180,3180,3180,0
20231122,173400,20672145,3180,3180,3180,3180,0
20231122,173300,20672145,3180,3180,3180,3180,0
20231122,173200,20672145,3180,3180,3180,3180,0
20231122,173100,20672145,3180,3180,3180,3180,0
20231122,173000,20672145,3180,3180,3180,3180,0
20231122,172900,20672145,3180,3180,3180,3180,0
20231122,172800,20672145,3180,3180,3180,3180,0
20231122,172700,20672145,3180,3180,3180,3180,0
20231122,172600,20672145,3180,3180,3180,3180,0
20231122,172500,20672145,3180,3180,3180,3180,0
20231122,172400,20672145,3180,3180,3180,3180,59
20231122,172300,20672145,3180,3180,3180,3180,0
20231122,172200,20672145,3180,3180,3180,3180,0
20231122,172100,20672145,3180,3180,3180,3180,0
20231122,172000,20672145,3180,3180,3180,3180,0
20231122,171900,20672145,3180,3180,3180,3180,0
20231122,171800,20672145,3180,3180,3180,3180,0
20231122,171700,20672145,3180,3180,3180,3180,0
20231122,171600,20672145,3180,3180,3180,3180,0
20231122,171500,20672145,3180,3180,3180,3180,0
20231122,171400,20672145,3180,3180,3180,3180,0
20231122,171300,20672145,3180,3180,3180,3180,0
20231122,171200,20672145,3180,3180,3180,3180,0
20231122,171100,20672145,3180,3180,3180,3180,0
20231122,171000,20672145,3180,3180,3180,3180,0
20231122,170900,20672145,3180,3180,3180,3180,0
20231122,170800,20672145,3180,3180,3180,3180,0
20231122,170700,20672145,3180,3180,3180,3180,0
20231122,170600,20672145,3180,3180,3180,3180,0
20231122,170500,20672145,3180,3180,3180,3180,0
20231122,170400,20672145,3180,3180,3180,3180,0
20231122,170300,20672145,3180,3180,3180,3180,0
20231122,170200,20672145,3180,3180,3180,3180,0
20231122,170100,20672145,3180,3180,3180,3180,0
20231122,170000,20672145,3180,3180,3180,3180,0
20231122,165900,20672145,3180,3180,3180,3180,0
20231122,165800,20672145,3180,3180,3180,3180,0
20231122,165700,20672145,3180,3180,3180,3180,0
20231122,165600,20672145,3180,3180,3180,3180,0
20231122,165500,20672145,3180,3180,3180,3180,0
20231122,165400,20672145,3180,3180,3180,3180,59
20231122,165300,20672145,3180,3180,3180,3180,0
20231122,165200,20672145,3180,3180,3180,3180,0
20231122,165100,20672145,3180,3180,3180,3180,0
20231122,165000,20672145,3180,3180,3180,3180,0
20231122,164900,20672145,3180,3180,3180,3180,0
20231122,164800,20672145,3180,3180,3180,3180,0
20231122,164700,20672145,3180,3180,3180,3180,0
20231122,164600,20672145,3180,3180,3180,3180,0
20231122,164500,20672145,3180,3180,3180,3180,0
20231122,164400,20672145,3180,3180,3180,3180,0
20231122,164300,20672145,3180,3180,3180,3180,0
20231122,164200,20672145,3180,3180,3180,3180,0
20231122,164100,20672145,3180,3180,3180,3180,0
20231122,164000,20672145,3180,3180,3180,3180,0
20231122,163900,20672145,3180,3180,3180,3180,0
20231122,163800,20672145,3180,3180,3180,3180,0
20231122,163700,20672145,3180,3180,3180,3180,0
20231122,163600,20672145,3180,3180,3180,3180,0
20231122,163500,20672145,3180,3180,3180,3180,0
20231122,163400,20672145,3180,3180,3180,3180,0
20231122,163300,20672145,3180,3180,3180,3180,0
20231122,163200,20672145,3180,3180,3180,3180,0
20231122,163100,20672145,3180,3180,3180,3180,0
20231122,163000,20672145,3180,3180,3180,3180,0
20231122,162900,20672145,3180,3180,3180,3180,0
20231122,162800,20672145,3180,3180,3180,3180,0
20231122,162700,20672145,3180,3180,3180,3180,0
20231122,162600,20672145,3180,3180,3180,3180,0
20231122,162500,20672145,3180,3180,3180,3180,0
20231122,162400,20672145,3180,3180,3180,3180,59
20231122,162300,20672145,3180,3180,3180,3180,0
20231122,162200,20672145,3180,3180,3180,3180,0
20231122,162100,20672145,3180,3180,3180,3180,0
20231122,162000,20672145,3180,3180,3180,3180,0
20231122,161900,20672145,3180,3180,3180,3180,0
20231122,161800,20672145,3180,3180,3180,3180,0
20231122,161700,20672145,3180,3180,3180,3180,0
20231122,161600,20672145,3180,3180,3180,3180,0
20231122,161500,20672145,3180,3180,3180,3180,0
20231122,161400,20672145,3180,3180,3180,3180,0
20231122,161300,20672145,3180,3180,3180,3180,0
20231122,161200,20672145,3180,3180,3180,3180,0
20231122,161100,20672145,3180,3180,3180,3180,0
20231122,161000,20672145,3180,3180,3180,3180,0
20231122,160900,20672145,3180,3180,3180,3180,0
20231122,160800,20672145,3180,3180,3180,3180,0
20231122,160700,20672145,3180,3180,3180,3180,0
20231122,160600,20672145,3180,3180,3180,3180,0
20231122,160500,20672145,3180,3180,3180,3180,0
20231122,160400,20672145,3180,3180,3180,3180,0
20231122,160300,20672145,3180,3180,3180,3180,0
20231122,160200,20672145,3180,3180,3180,3180,0
20231122,160100,20672145,3180,3180,3180,3180,0
20231122,160000,20672145,3180,3180,3180,3180,0
20231122,155900,20672145,3180,3180,3180,3180,0
20231122,155800,20672145,3180,3180,3180,3180,0
20231122,155700,20672145,3180,3180,3180,3180,0
20231122,155600,20672145,3180,3180,3180,3180,0
20231122,155500,20672145,3180,3180,3180,3180,0
20231122,155400,20672145,3180,3180,3180,3180,59
20231122,155300,20672145,3180,3180,3180,3180,0
20231122,155200,20672145,3180,3180,3180,3180,0
20231122,155100,20672145,3180,3180,3180,3180,0
20231122,155000,20672145,3180,3180,3180,3180,0
20231122,154900,20672145,3180,3180,3180,3180,0
20231122,154800,20672145,3180,3180,3180,3180,0
20231122,154700,20672145,3180,3180,3180,3180,0
20231122,154600,20672145,3180,3180,3180,3180,0
20231122,154500,20672145,3180,3180,3180,3180,0
20231122,154400,20672145,3180,3180,3180,3180,0
20231122,154300,20672145,3180,3180,3180,3180,0
20231122,154200,20672145,3180,3180,3180,3180,0
20231122,154100,20672145,3180,3180,3180,3180,0
20231122,154000,20672145,3180,3180,3180,3180,0
20231122,153900,20672145,3180,3180,3180,3180,0
20231122,153800,20672145,3180,3180,3180,3180,0
20231122,153700,20672145,3180,3180,3180,3180,0
20231122,153600,20672145,3180,3180,3180,3180,0
20231122,153500,20672145,3180,3180,3180,3180,0
20231122,153400,20672145,3180,3180,3180,3180,0
20231122,153300,20672145,3180,3180,3180,3180,0
20231122,153200,20672145,3180,3180,3180,3180,0
20231122,153100,20672145,3180,3180,3180,3180,0
20231122,153000,20672145,3180,3180,3180,3180,59
20231122,152900,20484525,3170,3170,3170,3170,0
20231122,152800,20484525,3170,3170,3170,3170,0
20231122,152700,20484525,3170,3170,3170,3170,0
20231122,152600,20484525,3170,3170,3170,3170,0
20231122,152500,20484525,3170,3170,3170,3170,0
20231122,152400,20484525,3170,3170,3170,3170,0
20231122,152300,20484525,3170,3170,3170,3170,0
20231122,152200,20484525,3170,3170,3170,3170,0
20231122,152100,20484525,3170,3170,3170,3170,0
20231122,152000,20484525,3170,3170,3170,3170,0
20231122,151900,20484525,3170,3170,3170,3170,0
20231122,151800,20484525,3170,3170,3170,3170,0
20231122,151700,20484525,3170,3170,3170,3170,50
20231122,151600,20326025,3170,3170,3170,3170,303
20231122,151500,19365515,3170,3170,3170,3170,0
20231122,151400,19365515,3170,3170,3170,3170,0
20231122,151300,19365515,3170,3170,3170,3170,0
20231122,151200,19365515,3170,3170,3170,3170,0
20231122,151100,19365515,3170,3170,3170,3170,0
20231122,151000,19365515,3170,3170,3170,3170,0
20231122,150900,19365515,3170,3170,3170,3170,0
20231122,150800,19365515,3170,3170,3170,3170,0
20231122,150700,19365515,3170,3170,3170,3170,0
20231122,150600,19365515,3170,3170,3170,3170,0
20231122,150500,19365515,3170,3170,3170,3170,0
20231122,150400,19365515,3170,3170,3170,3170,0
20231122,150300,19365515,3170,3170,3170,3170,0
20231122,150200,19365515,3170,3170,3170,3170,0
20231122,150100,19365515,3170,3170,3170,3170,0
20231122,150000,19365515,3170,3170,3170,3170,0
20231122,145900,19365515,3170,3170,3170,3170,0
20231122,145800,19365515,3170,3170,3170,3170,0
20231122,145700,19365515,3170,3170,3170,3170,0
20231122,145600,19365515,3170,3170,3170,3170,0
20231122,145500,19365515,3170,3170,3170,3170,0
20231122,145400,19365515,3170,3170,3170,3170,0
20231122,145300,19365515,3170,3170,3170,3170,0
20231122,145200,19365515,3170,3170,3170,3170,0
20231122,145100,19365515,3170,3170,3170,3170,0
20231122,145000,19365515,3170,3170,3170,3170,0
20231122,144900,19365515,3170,3170,3170,3170,0
20231122,144800,19365515,3170,3170,3170,3170,0
20231122,144700,19365515,3170,3170,3170,3170,0
20231122,144600,19365515,3170,3170,3170,3170,0
20231122,144500,19365515,3170,3170,3170,3170,0
20231122,144400,19365515,3170,3170,3170,3170,0
20231122,144300,19365515,3170,3170,3170,3170,0
20231122,144200,19365515,3170,3170,3170,3170,0
20231122,144100,19365515,3170,3170,3170,3170,0
20231122,144000,19365515,3170,3170,3170,3170,0
20231122,143900,19365515,3170,3170,3170,3170,0
20231122,143800,19365515,3170,3170,3170,3170,0
20231122,143700,19365515,3170,3170,3170,3170,0
20231122,143600,19365515,3170,3170,3170,3170,0
20231122,143500,19365515,3170,3170,3170,3170,0
20231122,143400,19365515,3170,3170,3170,3170,10
20231122,143300,19333815,3180,3180,3180,3180,0
20231122,143200,19333815,3180,3180,3180,3180,670
20231122,143100,17203215,3180,3175,3180,3175,330
20231122,143000,16154315,3170,3170,3170,3170,0
20231122,142900,16154315,3170,3170,3170,3170,0
20231122,142800,16154315,3170,3170,3170,3170,0
20231122,142700,16154315,3170,3170,3170,3170,0
20231122,142600,16154315,3170,3170,3170,3170,0
20231122,142500,16154315,3170,3170,3170,3170,0
20231122,142400,16154315,3170,3170,3170,3170,0
20231122,142300,16154315,3170,3170,3170,3170,0
20231122,142200,16154315,3170,3170,3170,3170,0
20231122,142100,16154315,3170,3170,3170,3170,0
20231122,142000,16154315,3170,3170,3170,3170,0
20231122,141900,16154315,3170,3170,3170,3170,6
20231122,141800,16135295,3170,3175,3175,3170,416
20231122,141700,14814575,3175,3175,3175,3175,1
20231122,141600,14811400,3175,3175,3175,3175,0
20231122,141500,14811400,3175,3175,3175,3175,0
20231122,141400,14811400,3175,3175,3175,3175,0
20231122,141300,14811400,3175,3175,3175,3175,0
20231122,141200,14811400,3175,3175,3175,3175,0
20231122,141100,14811400,3175,3175,3175,3175,0
20231122,141000,14811400,3175,3175,3175,3175,0
20231122,140900,14811400,3175,3175,3175,3175,0
20231122,140800,14811400,3175,3175,3175,3175,0
20231122,140700,14811400,3175,3175,3175,3175,0
20231122,140600,14811400,3175,3175,3175,3175,0
20231122,140500,14811400,3175,3185,3185,3175,152
20231122,140400,14327290,3175,3175,3175,3175,0
20231122,140300,14327290,3175,3175,3175,3175,4
20231122,140200,14314590,3170,3170,3170,3170,0
20231122,140100,14314590,3170,3170,3170,3170,0
20231122,140000,14314590,3170,3170,3170,3170,0
20231122,135900,14314590,3170,3170,3170,3170,1
20231122,135800,14311420,3170,3170,3170,3170,2
20231122,135700,14305080,3170,3170,3170,3170,18
20231122,135600,14248020,3155,3155,3155,3155,0
20231122,135500,14248020,3155,3155,3155,3155,0
20231122,135400,14248020,3155,3155,3155,3155,0
20231122,135300,14248020,3155,3155,3155,3155,0
20231122,135200,14248020,3155,3155,3155,3155,0
20231122,135100,14248020,3155,3155,3155,3155,0
20231122,135000,14248020,3155,3155,3155,3155,1
20231122,134900,14244865,3155,3155,3155,3155,0
20231122,134800,14244865,3155,3155,3155,3155,0
20231122,134700,14244865,3155,3155,3155,3155,1
20231122,134600,14241710,3155,3155,3155,3155,0
20231122,134500,14241710,3155,3155,3155,3155,0
20231122,134400,14241710,3155,3155,3155,3155,1
20231122,134300,14238555,3155,3155,3155,3155,0
20231122,134200,14238555,3155,3155,3155,3155,0
20231122,134100,14238555,3155,3155,3155,3155,1
20231122,134000,14235400,3155,3155,3155,3155,0
20231122,133900,14235400,3155,3155,3155,3155,0
20231122,133800,14235400,3155,3155,3155,3155,1
20231122,133700,14232245,3155,3155,3155,3155,1
20231122,133600,14229090,3150,3150,3150,3150,0
20231122,133500,14229090,3150,3160,3160,3150,2000
20231122,133400,7922255,3155,3155,3155,3155,0
20231122,133300,7922255,3155,3155,3155,3155,0
20231122,133200,7922255,3155,3155,3155,3155,0
20231122,133100,7922255,3155,3165,3165,3155,2000
20231122,133000,1612035,3165,3165,3165,3165,3
20231122,132900,1602540,3165,3165,3165,3165,0
20231122,132800,1602540,3165,3165,3165,3165,0
20231122,132700,1602540,3165,3165,3165,3165,4
20231122,132600,1589880,3165,3165,3165,3165,0
20231122,132500,1589880,3165,3165,3165,3165,0
20231122,132400,1589880,3165,3165,3165,3165,0
20231122,132300,1589880,3165,3165,3165,3165,0
20231122,132200,1589880,3165,3165,3165,3165,0
20231122,132100,1589880,3165,3165,3165,3165,0
20231122,132000,1589880,3165,3165,3165,3165,0
20231122,131900,1589880,3165,3165,3165,3165,0
20231122,131800,1589880,3165,3165,3165,3165,0
20231122,131700,1589880,3165,3165,3165,3165,0
20231122,131600,1589880,3165,3165,3165,3165,0
20231122,131500,1589880,3165,3165,3165,3165,0
20231122,131400,1589880,3165,3165,3165,3165,0
20231122,131300,1589880,3165,3165,3165,3165,0
20231122,131200,1589880,3165,3165,3165,3165,4
20231122,131100,1577220,3155,3155,3155,3155,0
20231122,131000,1577220,3155,3155,3155,3155,0
20231122,130900,1577220,3155,3155,3155,3155,0
20231122,130800,1577220,3155,3155,3155,3155,0
20231122,130700,1577220,3155,3155,3155,3155,0
20231122,130600,1577220,3155,3160,3160,3155,31
20231122,130500,1479385,3165,3165,3165,3165,0
20231122,130400,1479385,3165,3165,3165,3165,0
20231122,130300,1479385,3165,3165,3165,3165,0
20231122,130200,1479385,3165,3165,3165,3165,0
20231122,130100,1479385,3165,3165,3165,3165,0
20231122,130000,1479385,3165,3165,3165,3165,0
20231122,125900,1479385,3165,3165,3165,3165,0
20231122,125800,1479385,3165,3165,3165,3165,0
20231122,125700,1479385,3165,3165,3165,3165,0
20231122,125600,1479385,3165,3165,3165,3165,0
20231122,125500,1479385,3165,3165,3165,3165,0
20231122,125400,1479385,3165,3165,3165,3165,0
20231122,125300,1479385,3165,3165,3165,3165,0
20231122,125200,1479385,3165,3165,3165,3165,0
20231122,125100,1479385,3165,3165,3165,3165,0
20231122,125000,1479385,3165,3165,3165,3165,0
20231122,124900,1479385,3165,3165,3165,3165,0
20231122,124800,1479385,3165,3165,3165,3165,0
20231122,124700,1479385,3165,3165,3165,3165,0
20231122,124600,1479385,3165,3165,3165,3165,0
20231122,124500,1479385,3165,3165,3165,3165,1
20231122,124400,1476220,3160,3160,3160,3160,0
20231122,124300,1476220,3160,3160,3160,3160,0
20231122,124200,1476220,3160,3160,3160,3160,1
20231122,124100,1473060,3160,3160,3160,3160,2
20231122,124000,1466740,3160,3160,3160,3160,20
20231122,123900,1403540,3160,3160,3160,3160,0
20231122,123800,1403540,3160,3160,3160,3160,0
20231122,123700,1403540,3160,3160,3160,3160,0
20231122,123600,1403540,3160,3160,3160,3160,0
20231122,123500,1403540,3160,3160,3160,3160,0
20231122,123400,1403540,3160,3160,3160,3160,0
20231122,123300,1403540,3160,3160,3160,3160,0
20231122,123200,1403540,3160,3160,3160,3160,0
20231122,123100,1403540,3160,3160,3160,3160,0
20231122,123000,1403540,3160,3160,3160,3160,1
20231122,122900,1400380,3160,3160,3160,3160,0
20231122,122800,1400380,3160,3160,3160,3160,0
20231122,122700,1400380,3160,3160,3160,3160,0
20231122,122600,1400380,3160,3160,3160,3160,0
20231122,122500,1400380,3160,3160,3160,3160,0
20231122,122400,1400380,3160,3160,3160,3160,0
20231122,122300,1400380,3160,3160,3160,3160,0
20231122,122200,1400380,3160,3160,3160,3160,0
20231122,122100,1400380,3160,3160,3160,3160,0
20231122,122000,1400380,3160,3160,3160,3160,0
20231122,121900,1400380,3160,3160,3160,3160,0
20231122,121800,1400380,3160,3160,3160,3160,0
20231122,121700,1400380,3160,3160,3160,3160,0
20231122,121600,1400380,3160,3160,3160,3160,0
20231122,121500,1400380,3160,3160,3160,3160,0
20231122,121400,1400380,3160,3160,3160,3160,0
20231122,121300,1400380,3160,3160,3160,3160,0
20231122,121200,1400380,3160,3160,3160,3160,0
20231122,121100,1400380,3160,3160,3160,3160,0
20231122,121000,1400380,3160,3160,3160,3160,0
20231122,120900,1400380,3160,3160,3160,3160,0
20231122,120800,1400380,3160,3160,3160,3160,0
20231122,120700,1400380,3160,3160,3160,3160,0
20231122,120600,1400380,3160,3160,3160,3160,0
20231122,120500,1400380,3160,3160,3160,3160,0
20231122,120400,1400380,3160,3160,3160,3160,0
20231122,120300,1400380,3160,3160,3160,3160,0
20231122,120200,1400380,3160,3160,3160,3160,0
20231122,120100,1400380,3160,3160,3160,3160,0
20231122,120000,1400380,3160,3160,3160,3160,0
20231122,115900,1400380,3160,3160,3160,3160,0
20231122,115800,1400380,3160,3160,3160,3160,0
20231122,115700,1400380,3160,3160,3160,3160,0
20231122,115600,1400380,3160,3160,3160,3160,0
20231122,115500,1400380,3160,3160,3160,3160,0
20231122,115400,1400380,3160,3160,3160,3160,0
20231122,115300,1400380,3160,3160,3160,3160,0
20231122,115200,1400380,3160,3160,3160,3160,0
20231122,115100,1400380,3160,3160,3160,3160,0
20231122,115000,1400380,3160,3160,3160,3160,0
20231122,114900,1400380,3160,3160,3160,3160,0
20231122,114800,1400380,3160,3160,3160,3160,0
20231122,114700,1400380,3160,3160,3160,3160,0
20231122,114600,1400380,3160,3160,3160,3160,0
20231122,114500,1400380,3160,3160,3160,3160,0
20231122,114400,1400380,3160,3160,3160,3160,0
20231122,114300,1400380,3160,3160,3160,3160,0
20231122,114200,1400380,3160,3160,3160,3160,0
20231122,114100,1400380,3160,3160,3160,3160,0
20231122,114000,1400380,3160,3160,3160,3160,0
20231122,113900,1400380,3160,3160,3160,3160,0
20231122,113800,1400380,3160,3160,3160,3160,0
20231122,113700,1400380,3160,3160,3160,3160,0
20231122,113600,1400380,3160,3160,3160,3160,0
20231122,113500,1400380,3160,3160,3160,3160,0
20231122,113400,1400380,3160,3160,3160,3160,0
20231122,113300,1400380,3160,3160,3160,3160,0
20231122,113200,1400380,3160,3160,3160,3160,0
20231122,113100,1400380,3160,3160,3160,3160,0
20231122,113000,1400380,3160,3160,3160,3160,0
20231122,112900,1400380,3160,3160,3160,3160,0
20231122,112800,1400380,3160,3160,3160,3160,0
20231122,112700,1400380,3160,3160,3160,3160,0
20231122,112600,1400380,3160,3160,3160,3160,288
20231122,112500,490300,3160,3160,3160,3160,0
20231122,112400,490300,3160,3160,3160,3160,0
20231122,112300,490300,3160,3160,3160,3160,0
20231122,112200,490300,3160,3160,3160,3160,0
20231122,112100,490300,3160,3160,3160,3160,0
20231122,112000,490300,3160,3160,3160,3160,0
20231122,111900,490300,3160,3160,3160,3160,0
20231122,111800,490300,3160,3160,3160,3160,0
20231122,111700,490300,3160,3160,3160,3160,0
20231122,111600,490300,3160,3160,3160,3160,0
20231122,111500,490300,3160,3160,3160,3160,0
20231122,111400,490300,3160,3160,3160,3160,0
20231122,111300,490300,3160,3160,3160,3160,0
20231122,111200,490300,3160,3160,3160,3160,0
20231122,111100,490300,3160,3160,3160,3160,0
20231122,111000,490300,3160,3160,3160,3160,0
20231122,110900,490300,3160,3160,3160,3160,0
20231122,110800,490300,3160,3160,3160,3160,0
20231122,110700,490300,3160,3160,3160,3160,2
20231122,110600,483980,3160,3160,3160,3160,0
20231122,110500,483980,3160,3160,3160,3160,1
20231122,110400,480820,3160,3160,3160,3160,0
20231122,110300,480820,3160,3160,3160,3160,0
20231122,110200,480820,3160,3160,3160,3160,0
20231122,110100,480820,3160,3160,3160,3160,0
20231122,110000,480820,3160,3160,3160,3160,0
20231122,105900,480820,3160,3160,3160,3160,0
20231122,105800,480820,3160,3160,3160,3160,0
20231122,105700,480820,3160,3160,3160,3160,0
20231122,105600,480820,3160,3160,3160,3160,0
20231122,105500,480820,3160,3160,3160,3160,0
20231122,105400,480820,3160,3160,3160,3160,101
20231122,105300,161660,3175,3175,3175,3175,0
20231122,105200,161660,3175,3175,3175,3175,0
20231122,105100,161660,3175,3175,3175,3175,0
20231122,105000,161660,3175,3175,3175,3175,0
20231122,104900,161660,3175,3175,3175,3175,2
20231122,104800,155310,3160,3160,3160,3160,0
20231122,104700,155310,3160,3160,3160,3160,0
20231122,104600,155310,3160,3160,3160,3160,0
20231122,104500,155310,3160,3160,3160,3160,0
20231122,104400,155310,3160,3160,3160,3160,0
20231122,104300,155310,3160,3160,3160,3160,0
20231122,104200,155310,3160,3160,3160,3160,0
20231122,104100,155310,3160,3160,3160,3160,0
20231122,104000,155310,3160,3160,3160,3160,0
20231122,103900,155310,3160,3160,3160,3160,0
20231122,103800,155310,3160,3160,3160,3160,0
20231122,103700,155310,3160,3160,3160,3160,0
20231122,103600,155310,3160,3160,3160,3160,0
20231122,103500,155310,3160,3160,3160,3160,0
20231122,103400,155310,3160,3160,3160,3160,0
20231122,103300,155310,3160,3160,3160,3160,0
20231122,103200,155310,3160,3160,3160,3160,0
20231122,103100,155310,3160,3160,3160,3160,0
20231122,103000,155310,3160,3160,3160,3160,0
20231122,102900,155310,3160,3160,3160,3160,0
20231122,102800,155310,3160,3160,3160,3160,0
20231122,102700,155310,3160,3160,3160,3160,0
20231122,102600,155310,3160,3160,3160,3160,0
20231122,102500,155310,3160,3160,3160,3160,0
20231122,102400,155310,3160,3160,3160,3160,0
20231122,102300,155310,3160,3160,3160,3160,0
20231122,102200,155310,3160,3160,3160,3160,0
20231122,102100,155310,3160,3160,3160,3160,0
20231122,102000,155310,3160,3160,3160,3160,0
20231122,101900,155310,3160,3160,3160,3160,0
20231122,101800,155310,3160,3160,3160,3160,0
20231122,101700,155310,3160,3160,3160,3160,0
20231122,101600,155310,3160,3160,3160,3160,0
20231122,101500,155310,3160,3160,3160,3160,0
20231122,101400,155310,3160,3160,3160,3160,0
20231122,101300,155310,3160,3160,3160,3160,21
20231122,101200,88950,3160,3160,3160,3160,0
20231122,101100,88950,3160,3160,3160,3160,0
20231122,101000,88950,3160,3160,3160,3160,0
20231122,100900,88950,3160,3160,3160,3160,0
20231122,100800,88950,3160,3160,3160,3160,0
20231122,100700,88950,3160,3160,3160,3160,0
20231122,100600,88950,3160,3160,3160,3160,0
20231122,100500,88950,3160,3165,3165,3160,3
20231122,100400,79465,3160,3160,3160,3160,0
20231122,100300,79465,3160,3160,3160,3160,0
20231122,100200,79465,3160,3160,3160,3160,0
20231122,100100,79465,3160,3160,3160,3160,1
20231122,100000,76305,3160,3160,3160,3160,0
20231122,095900,76305,3160,3160,3160,3160,0
20231122,095800,76305,3160,3160,3160,3160,0
20231122,095700,76305,3160,3160,3160,3160,0
20231122,095600,76305,3160,3160,3160,3160,0
20231122,095500,76305,3160,3160,3160,3160,0
20231122,095400,76305,3160,3160,3160,3160,0
20231122,095300,76305,3160,3160,3160,3160,0
20231122,095200,76305,3160,3160,3160,3160,0
20231122,095100,76305,3160,3160,3160,3160,0
20231122,095000,76305,3160,3160,3160,3160,0
20231122,094900,76305,3160,3160,3160,3160,0
20231122,094800,76305,3160,3160,3160,3160,0
20231122,094700,76305,3160,3160,3160,3160,0
20231122,094600,76305,3160,3160,3160,3160,0
20231122,094500,76305,3160,3160,3160,3160,0
20231122,094400,76305,3160,3160,3160,3160,0
20231122,094300,76305,3160,3160,3160,3160,0
20231122,094200,76305,3160,3160,3160,3160,0
20231122,094100,76305,3160,3160,3160,3160,0
20231122,094000,76305,3160,3160,3160,3160,0
20231122,093900,76305,3160,3160,3160,3160,0
20231122,093800,76305,3160,3160,3160,3160,0
20231122,093700,76305,3160,3160,3160,3160,0
20231122,093600,76305,3160,3160,3160,3160,0
20231122,093500,76305,3160,3160,3160,3160,0
20231122,093400,76305,3160,3160,3160,3160,0
20231122,093300,76305,3160,3160,3160,3160,0
20231122,093200,76305,3160,3160,3160,3160,0
20231122,093100,76305,3160,3160,3160,3160,0
20231122,093000,76305,3160,3160,3160,3160,0
20231122,092900,76305,3160,3160,3160,3160,4
20231122,092800,63665,3150,3150,3150,3150,0
20231122,092700,63665,3150,3150,3150,3150,0
20231122,092600,63665,3150,3150,3150,3150,0
20231122,092500,63665,3150,3150,3150,3150,0
20231122,092400,63665,3150,3150,3150,3150,0
20231122,092300,63665,3150,3150,3150,3150,0
20231122,092200,63665,3150,3150,3150,3150,0
20231122,092100,63665,3150,3150,3150,3150,0
20231122,092000,63665,3150,3150,3150,3150,0
20231122,091900,63665,3150,3150,3150,3150,0
20231122,091800,63665,3150,3150,3150,3150,0
20231122,091700,63665,3150,3150,3150,3150,0
20231122,091600,63665,3150,3150,3150,3150,0
20231122,091500,63665,3150,3150,3150,3150,0
20231122,091400,63665,3150,3150,3150,3150,0
20231122,091300,63665,3150,3150,3150,3150,0
20231122,091200,63665,3150,3150,3150,3150,0
20231122,091100,63665,3150,3150,3150,3150,1
20231122,091000,60515,3185,3185,3185,3185,4
20231122,090900,47775,3185,3185,3185,3185,13
20231122,090800,6370,3185,3185,3185,3185,0
20231122,090700,6370,3185,3185,3185,3185,0
20231122,090600,6370,3185,3185,3185,3185,0
20231122,090500,6370,3185,3185,3185,3185,0
20231122,090400,6370,3185,3185,3185,3185,0
20231122,090300,6370,3185,3185,3185,3185,0
20231122,090200,6370,3185,3185,3185,3185,0
20231122,090100,6370,3185,3185,3185,3185,0
20231122,090000,6370,3185,3185,3185,3185,2