KissMeData/053260/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,193200,54759260,5270,5270,5270,5270,186
20231124,193100,54759260,5270,5270,5270,5270,0
20231124,193000,54759260,5270,5270,5270,5270,0
20231124,192900,54759260,5270,5270,5270,5270,0
20231124,192800,54759260,5270,5270,5270,5270,0
20231124,192700,54759260,5270,5270,5270,5270,0
20231124,192600,54759260,5270,5270,5270,5270,0
20231124,192500,54759260,5270,5270,5270,5270,0
20231124,192400,54759260,5270,5270,5270,5270,0
20231124,192300,54759260,5270,5270,5270,5270,0
20231124,192200,54759260,5270,5270,5270,5270,0
20231124,192100,54759260,5270,5270,5270,5270,0
20231124,192000,54759260,5270,5270,5270,5270,0
20231124,191900,54759260,5270,5270,5270,5270,0
20231124,191800,54759260,5270,5270,5270,5270,0
20231124,191700,54759260,5270,5270,5270,5270,0
20231124,191600,54759260,5270,5270,5270,5270,0
20231124,191500,54759260,5270,5270,5270,5270,0
20231124,191400,54759260,5270,5270,5270,5270,0
20231124,191300,54759260,5270,5270,5270,5270,0
20231124,191200,54759260,5270,5270,5270,5270,0
20231124,191100,54759260,5270,5270,5270,5270,0
20231124,191000,54759260,5270,5270,5270,5270,0
20231124,190900,54759260,5270,5270,5270,5270,0
20231124,190800,54759260,5270,5270,5270,5270,0
20231124,190700,54759260,5270,5270,5270,5270,0
20231124,190600,54759260,5270,5270,5270,5270,0
20231124,190500,54759260,5270,5270,5270,5270,0
20231124,190400,54759260,5270,5270,5270,5270,0
20231124,190300,54759260,5270,5270,5270,5270,0
20231124,190200,54759260,5270,5270,5270,5270,186
20231124,190100,54759260,5270,5270,5270,5270,0
20231124,190000,54759260,5270,5270,5270,5270,0
20231124,185900,54759260,5270,5270,5270,5270,0
20231124,185800,54759260,5270,5270,5270,5270,0
20231124,185700,54759260,5270,5270,5270,5270,0
20231124,185600,54759260,5270,5270,5270,5270,0
20231124,185500,54759260,5270,5270,5270,5270,0
20231124,185400,54759260,5270,5270,5270,5270,0
20231124,185300,54759260,5270,5270,5270,5270,0
20231124,185200,54759260,5270,5270,5270,5270,0
20231124,185100,54759260,5270,5270,5270,5270,0
20231124,185000,54759260,5270,5270,5270,5270,0
20231124,184900,54759260,5270,5270,5270,5270,0
20231124,184800,54759260,5270,5270,5270,5270,0
20231124,184700,54759260,5270,5270,5270,5270,0
20231124,184600,54759260,5270,5270,5270,5270,0
20231124,184500,54759260,5270,5270,5270,5270,0
20231124,184400,54759260,5270,5270,5270,5270,0
20231124,184300,54759260,5270,5270,5270,5270,0
20231124,184200,54759260,5270,5270,5270,5270,0
20231124,184100,54759260,5270,5270,5270,5270,0
20231124,184000,54759260,5270,5270,5270,5270,0
20231124,183900,54759260,5270,5270,5270,5270,0
20231124,183800,54759260,5270,5270,5270,5270,0
20231124,183700,54759260,5270,5270,5270,5270,0
20231124,183600,54759260,5270,5270,5270,5270,0
20231124,183500,54759260,5270,5270,5270,5270,0
20231124,183400,54759260,5270,5270,5270,5270,0
20231124,183300,54759260,5270,5270,5270,5270,0
20231124,183200,54759260,5270,5270,5270,5270,186
20231124,183100,54759260,5270,5270,5270,5270,0
20231124,183000,54759260,5270,5270,5270,5270,0
20231124,182900,54759260,5270,5270,5270,5270,0
20231124,182800,54759260,5270,5270,5270,5270,0
20231124,182700,54759260,5270,5270,5270,5270,0
20231124,182600,54759260,5270,5270,5270,5270,0
20231124,182500,54759260,5270,5270,5270,5270,0
20231124,182400,54759260,5270,5270,5270,5270,0
20231124,182300,54759260,5270,5270,5270,5270,0
20231124,182200,54759260,5270,5270,5270,5270,0
20231124,182100,54759260,5270,5270,5270,5270,0
20231124,182000,54759260,5270,5270,5270,5270,0
20231124,181900,54759260,5270,5270,5270,5270,0
20231124,181800,54759260,5270,5270,5270,5270,0
20231124,181700,54759260,5270,5270,5270,5270,0
20231124,181600,54759260,5270,5270,5270,5270,0
20231124,181500,54759260,5270,5270,5270,5270,0
20231124,181400,54759260,5270,5270,5270,5270,0
20231124,181300,54759260,5270,5270,5270,5270,0
20231124,181200,54759260,5270,5270,5270,5270,0
20231124,181100,54759260,5270,5270,5270,5270,0
20231124,181000,54759260,5270,5270,5270,5270,0
20231124,180900,54759260,5270,5270,5270,5270,0
20231124,180800,54759260,5270,5270,5270,5270,0
20231124,180700,54759260,5270,5270,5270,5270,0
20231124,180600,54759260,5270,5270,5270,5270,0
20231124,180500,54759260,5270,5270,5270,5270,0
20231124,180400,54759260,5270,5270,5270,5270,0
20231124,180300,54759260,5270,5270,5270,5270,0
20231124,180200,54759260,5270,5270,5270,5270,186
20231124,180100,54759260,5270,5270,5270,5270,0
20231124,180000,54759260,5270,5270,5270,5270,0
20231124,175900,54759260,5270,5270,5270,5270,0
20231124,175800,54759260,5270,5270,5270,5270,0
20231124,175700,54759260,5270,5270,5270,5270,0
20231124,175600,54759260,5270,5270,5270,5270,0
20231124,175500,54759260,5270,5270,5270,5270,0
20231124,175400,54759260,5270,5270,5270,5270,0
20231124,175300,54759260,5270,5270,5270,5270,0
20231124,175200,54759260,5270,5270,5270,5270,0
20231124,175100,54759260,5270,5270,5270,5270,0
20231124,175000,54759260,5270,5270,5270,5270,0
20231124,174900,54759260,5270,5270,5270,5270,0
20231124,174800,54759260,5270,5270,5270,5270,0
20231124,174700,54759260,5270,5270,5270,5270,0
20231124,174600,54759260,5270,5270,5270,5270,0
20231124,174500,54759260,5270,5270,5270,5270,0
20231124,174400,54759260,5270,5270,5270,5270,0
20231124,174300,54759260,5270,5270,5270,5270,0
20231124,174200,54759260,5270,5270,5270,5270,0
20231124,174100,54759260,5270,5270,5270,5270,0
20231124,174000,54759260,5270,5270,5270,5270,0
20231124,173900,54759260,5270,5270,5270,5270,0
20231124,173800,54759260,5270,5270,5270,5270,0
20231124,173700,54759260,5270,5270,5270,5270,0
20231124,173600,54759260,5270,5270,5270,5270,0
20231124,173500,54759260,5270,5270,5270,5270,0
20231124,173400,54759260,5270,5270,5270,5270,0
20231124,173300,54759260,5270,5270,5270,5270,0
20231124,173200,54759260,5270,5270,5270,5270,186
20231124,173100,54759260,5270,5270,5270,5270,0
20231124,173000,54759260,5270,5270,5270,5270,0
20231124,172900,54759260,5270,5270,5270,5270,0
20231124,172800,54759260,5270,5270,5270,5270,0
20231124,172700,54759260,5270,5270,5270,5270,0
20231124,172600,54759260,5270,5270,5270,5270,0
20231124,172500,54759260,5270,5270,5270,5270,0
20231124,172400,54759260,5270,5270,5270,5270,0
20231124,172300,54759260,5270,5270,5270,5270,0
20231124,172200,54759260,5270,5270,5270,5270,0
20231124,172100,54759260,5270,5270,5270,5270,0
20231124,172000,54759260,5270,5270,5270,5270,0
20231124,171900,54759260,5270,5270,5270,5270,0
20231124,171800,54759260,5270,5270,5270,5270,0
20231124,171700,54759260,5270,5270,5270,5270,0
20231124,171600,54759260,5270,5270,5270,5270,0
20231124,171500,54759260,5270,5270,5270,5270,0
20231124,171400,54759260,5270,5270,5270,5270,0
20231124,171300,54759260,5270,5270,5270,5270,0
20231124,171200,54759260,5270,5270,5270,5270,0
20231124,171100,54759260,5270,5270,5270,5270,0
20231124,171000,54759260,5270,5270,5270,5270,0
20231124,170900,54759260,5270,5270,5270,5270,0
20231124,170800,54759260,5270,5270,5270,5270,0
20231124,170700,54759260,5270,5270,5270,5270,0
20231124,170600,54759260,5270,5270,5270,5270,0
20231124,170500,54759260,5270,5270,5270,5270,0
20231124,170400,54759260,5270,5270,5270,5270,0
20231124,170300,54759260,5270,5270,5270,5270,0
20231124,170200,54759260,5270,5270,5270,5270,186
20231124,170100,54759260,5270,5270,5270,5270,0
20231124,170000,54759260,5270,5270,5270,5270,0
20231124,165900,54759260,5270,5270,5270,5270,0
20231124,165800,54759260,5270,5270,5270,5270,0
20231124,165700,54759260,5270,5270,5270,5270,0
20231124,165600,54759260,5270,5270,5270,5270,0
20231124,165500,54759260,5270,5270,5270,5270,0
20231124,165400,54759260,5270,5270,5270,5270,0
20231124,165300,54759260,5270,5270,5270,5270,0
20231124,165200,54759260,5270,5270,5270,5270,0
20231124,165100,54759260,5270,5270,5270,5270,0
20231124,165000,54759260,5270,5270,5270,5270,0
20231124,164900,54759260,5270,5270,5270,5270,0
20231124,164800,54759260,5270,5270,5270,5270,0
20231124,164700,54759260,5270,5270,5270,5270,0
20231124,164600,54759260,5270,5270,5270,5270,0
20231124,164500,54759260,5270,5270,5270,5270,0
20231124,164400,54759260,5270,5270,5270,5270,0
20231124,164300,54759260,5270,5270,5270,5270,0
20231124,164200,54759260,5270,5270,5270,5270,0
20231124,164100,54759260,5270,5270,5270,5270,0
20231124,164000,54759260,5270,5270,5270,5270,0
20231124,163900,54759260,5270,5270,5270,5270,0
20231124,163800,54759260,5270,5270,5270,5270,0
20231124,163700,54759260,5270,5270,5270,5270,0
20231124,163600,54759260,5270,5270,5270,5270,0
20231124,163500,54759260,5270,5270,5270,5270,0
20231124,163400,54759260,5270,5270,5270,5270,0
20231124,163300,54759260,5270,5270,5270,5270,0
20231124,163200,54759260,5270,5270,5270,5270,186
20231124,163100,54759260,5270,5270,5270,5270,0
20231124,163000,54759260,5270,5270,5270,5270,0
20231124,162900,54759260,5270,5270,5270,5270,0
20231124,162800,54759260,5270,5270,5270,5270,0
20231124,162700,54759260,5270,5270,5270,5270,0
20231124,162600,54759260,5270,5270,5270,5270,0
20231124,162500,54759260,5270,5270,5270,5270,0
20231124,162400,54759260,5270,5270,5270,5270,0
20231124,162300,54759260,5270,5270,5270,5270,0
20231124,162200,54759260,5270,5270,5270,5270,0
20231124,162100,54759260,5270,5270,5270,5270,0
20231124,162000,54759260,5270,5270,5270,5270,0
20231124,161900,54759260,5270,5270,5270,5270,0
20231124,161800,54759260,5270,5270,5270,5270,0
20231124,161700,54759260,5270,5270,5270,5270,0
20231124,161600,54759260,5270,5270,5270,5270,0
20231124,161500,54759260,5270,5270,5270,5270,0
20231124,161400,54759260,5270,5270,5270,5270,0
20231124,161300,54759260,5270,5270,5270,5270,0
20231124,161200,54759260,5270,5270,5270,5270,0
20231124,161100,54759260,5270,5270,5270,5270,0
20231124,161000,54759260,5270,5270,5270,5270,0
20231124,160900,54759260,5270,5270,5270,5270,0
20231124,160800,54759260,5270,5270,5270,5270,0
20231124,160700,54759260,5270,5270,5270,5270,0
20231124,160600,54759260,5270,5270,5270,5270,0
20231124,160500,54759260,5270,5270,5270,5270,0
20231124,160400,54759260,5270,5270,5270,5270,0
20231124,160300,54759260,5270,5270,5270,5270,0
20231124,160200,54759260,5270,5270,5270,5270,186
20231124,160100,54759260,5270,5270,5270,5270,0
20231124,160000,54759260,5270,5270,5270,5270,0
20231124,155900,54759260,5270,5270,5270,5270,0
20231124,155800,54759260,5270,5270,5270,5270,0
20231124,155700,54759260,5270,5270,5270,5270,0
20231124,155600,54759260,5270,5270,5270,5270,0
20231124,155500,54759260,5270,5270,5270,5270,0
20231124,155400,54759260,5270,5270,5270,5270,0
20231124,155300,54759260,5270,5270,5270,5270,0
20231124,155200,54759260,5270,5270,5270,5270,0
20231124,155100,54759260,5270,5270,5270,5270,0
20231124,155000,54759260,5270,5270,5270,5270,0
20231124,154900,54759260,5270,5270,5270,5270,0
20231124,154800,54759260,5270,5270,5270,5270,0
20231124,154700,54759260,5270,5270,5270,5270,0
20231124,154600,54759260,5270,5270,5270,5270,0
20231124,154500,54759260,5270,5270,5270,5270,0
20231124,154400,54759260,5270,5270,5270,5270,0
20231124,154300,54759260,5270,5270,5270,5270,0
20231124,154200,54759260,5270,5270,5270,5270,0
20231124,154100,54759260,5270,5270,5270,5270,0
20231124,154000,54759260,5270,5270,5270,5270,0
20231124,153900,54759260,5270,5270,5270,5270,0
20231124,153800,54759260,5270,5270,5270,5270,0
20231124,153700,54759260,5270,5270,5270,5270,0
20231124,153600,54759260,5270,5270,5270,5270,0
20231124,153500,54759260,5270,5270,5270,5270,0
20231124,153400,54759260,5270,5270,5270,5270,0
20231124,153300,54759260,5270,5270,5270,5270,0
20231124,153200,54759260,5270,5270,5270,5270,186
20231124,153100,54759260,5270,5270,5270,5270,0
20231124,153000,54759260,5270,5270,5270,5270,186
20231124,152900,53779040,5260,5260,5260,5260,0
20231124,152800,53779040,5260,5260,5260,5260,0
20231124,152700,53779040,5260,5260,5260,5260,0
20231124,152600,53779040,5260,5260,5260,5260,0
20231124,152500,53779040,5260,5260,5260,5260,0
20231124,152400,53779040,5260,5260,5260,5260,0
20231124,152300,53779040,5260,5260,5260,5260,0
20231124,152200,53779040,5260,5260,5260,5260,0
20231124,152100,53779040,5260,5260,5260,5260,0
20231124,152000,53779040,5260,5260,5260,5260,0
20231124,151900,53779040,5260,5260,5260,5260,1
20231124,151800,53773780,5240,5240,5240,5240,200
20231124,151700,52725780,5250,5250,5250,5250,9
20231124,151600,52678530,5260,5260,5260,5260,0
20231124,151500,52678530,5260,5260,5260,5260,304
20231124,151400,51079490,5260,5260,5260,5260,0
20231124,151300,51079490,5260,5260,5260,5260,140
20231124,151200,50343090,5260,5260,5260,5260,0
20231124,151100,50343090,5260,5260,5260,5260,0
20231124,151000,50343090,5260,5260,5260,5260,9
20231124,150900,50295750,5260,5260,5260,5260,0
20231124,150800,50295750,5260,5260,5260,5260,0
20231124,150700,50295750,5260,5260,5260,5260,505
20231124,150600,47639450,5260,5260,5260,5260,9
20231124,150500,47592110,5260,5260,5260,5260,244
20231124,150400,46308670,5240,5240,5240,5240,0
20231124,150300,46308670,5240,5240,5240,5240,0
20231124,150200,46308670,5240,5240,5240,5240,0
20231124,150100,46308670,5240,5240,5240,5240,0
20231124,150000,46308670,5240,5240,5240,5240,0
20231124,145900,46308670,5240,5240,5240,5240,6
20231124,145800,46277230,5260,5260,5260,5260,0
20231124,145700,46277230,5260,5260,5260,5260,0
20231124,145600,46277230,5260,5260,5260,5260,0
20231124,145500,46277230,5260,5250,5260,5250,200
20231124,145400,45226220,5250,5250,5250,5250,0
20231124,145300,45226220,5250,5250,5250,5250,0
20231124,145200,45226220,5250,5250,5250,5250,0
20231124,145100,45226220,5250,5250,5250,5250,0
20231124,145000,45226220,5250,5250,5250,5250,0
20231124,144900,45226220,5250,5250,5250,5250,0
20231124,144800,45226220,5250,5250,5250,5250,0
20231124,144700,45226220,5250,5250,5250,5250,1
20231124,144600,45220970,5230,5230,5230,5230,300
20231124,144500,43651970,5230,5230,5230,5230,0
20231124,144400,43651970,5230,5230,5230,5230,0
20231124,144300,43651970,5230,5230,5230,5230,0
20231124,144200,43651970,5230,5230,5230,5230,0
20231124,144100,43651970,5230,5230,5230,5230,0
20231124,144000,43651970,5230,5230,5230,5230,0
20231124,143900,43651970,5230,5230,5230,5230,1
20231124,143800,43646740,5230,5230,5230,5230,0
20231124,143700,43646740,5230,5230,5230,5230,0
20231124,143600,43646740,5230,5230,5230,5230,0
20231124,143500,43646740,5230,5230,5230,5230,0
20231124,143400,43646740,5230,5230,5230,5230,0
20231124,143300,43646740,5230,5230,5230,5230,0
20231124,143200,43646740,5230,5230,5230,5230,0
20231124,143100,43646740,5230,5230,5230,5230,0
20231124,143000,43646740,5230,5230,5230,5230,500
20231124,142900,41031740,5230,5230,5230,5230,500
20231124,142800,38416740,5230,5230,5230,5230,0
20231124,142700,38416740,5230,5230,5230,5230,0
20231124,142600,38416740,5230,5230,5230,5230,0
20231124,142500,38416740,5230,5230,5230,5230,0
20231124,142400,38416740,5230,5230,5230,5230,0
20231124,142300,38416740,5230,5230,5230,5230,0
20231124,142200,38416740,5230,5230,5230,5230,0
20231124,142100,38416740,5230,5230,5230,5230,0
20231124,142000,38416740,5230,5230,5230,5230,0
20231124,141900,38416740,5230,5230,5230,5230,0
20231124,141800,38416740,5230,5230,5230,5230,0
20231124,141700,38416740,5230,5230,5230,5230,0
20231124,141600,38416740,5230,5230,5230,5230,0
20231124,141500,38416740,5230,5250,5250,5230,200
20231124,141400,37370720,5250,5250,5250,5250,0
20231124,141300,37370720,5250,5250,5250,5250,0
20231124,141200,37370720,5250,5250,5250,5250,0
20231124,141100,37370720,5250,5250,5250,5250,0
20231124,141000,37370720,5250,5250,5250,5250,1
20231124,140900,37365470,5250,5250,5250,5250,0
20231124,140800,37365470,5250,5250,5250,5250,0
20231124,140700,37365470,5250,5250,5250,5250,1
20231124,140600,37360220,5250,5250,5250,5250,0
20231124,140500,37360220,5250,5250,5250,5250,0
20231124,140400,37360220,5250,5250,5250,5250,0
20231124,140300,37360220,5250,5250,5250,5250,0
20231124,140200,37360220,5250,5250,5250,5250,0
20231124,140100,37360220,5250,5250,5250,5250,0
20231124,140000,37360220,5250,5250,5250,5250,0
20231124,135900,37360220,5250,5250,5250,5250,0
20231124,135800,37360220,5250,5250,5250,5250,0
20231124,135700,37360220,5250,5250,5250,5250,0
20231124,135600,37360220,5250,5250,5250,5250,0
20231124,135500,37360220,5250,5250,5250,5250,362
20231124,135400,35459720,5260,5260,5260,5260,0
20231124,135300,35459720,5260,5260,5260,5260,0
20231124,135200,35459720,5260,5260,5260,5260,0
20231124,135100,35459720,5260,5260,5260,5260,0
20231124,135000,35459720,5260,5260,5260,5260,0
20231124,134900,35459720,5260,5260,5260,5260,3
20231124,134800,35443940,5270,5270,5270,5270,0
20231124,134700,35443940,5270,5270,5270,5270,0
20231124,134600,35443940,5270,5270,5270,5270,0
20231124,134500,35443940,5270,5270,5270,5270,0
20231124,134400,35443940,5270,5270,5270,5270,0
20231124,134300,35443940,5270,5270,5270,5270,0
20231124,134200,35443940,5270,5270,5270,5270,0
20231124,134100,35443940,5270,5270,5270,5270,0
20231124,134000,35443940,5270,5270,5270,5270,0
20231124,133900,35443940,5270,5270,5270,5270,0
20231124,133800,35443940,5270,5270,5270,5270,0
20231124,133700,35443940,5270,5270,5270,5270,0
20231124,133600,35443940,5270,5270,5270,5270,13
20231124,133500,35375430,5250,5250,5250,5250,595
20231124,133400,32251680,5250,5250,5250,5250,0
20231124,133300,32251680,5250,5250,5250,5250,0
20231124,133200,32251680,5250,5250,5250,5250,0
20231124,133100,32251680,5250,5250,5250,5250,0
20231124,133000,32251680,5250,5250,5250,5250,0
20231124,132900,32251680,5250,5250,5250,5250,0
20231124,132800,32251680,5250,5250,5250,5250,0
20231124,132700,32251680,5250,5250,5250,5250,0
20231124,132600,32251680,5250,5250,5250,5250,0
20231124,132500,32251680,5250,5250,5250,5250,0
20231124,132400,32251680,5250,5250,5250,5250,0
20231124,132300,32251680,5250,5250,5250,5250,0
20231124,132200,32251680,5250,5250,5250,5250,0
20231124,132100,32251680,5250,5250,5250,5250,0
20231124,132000,32251680,5250,5250,5250,5250,0
20231124,131900,32251680,5250,5250,5250,5250,0
20231124,131800,32251680,5250,5250,5250,5250,0
20231124,131700,32251680,5250,5250,5250,5250,0
20231124,131600,32251680,5250,5250,5250,5250,0
20231124,131500,32251680,5250,5250,5250,5250,0
20231124,131400,32251680,5250,5250,5250,5250,0
20231124,131300,32251680,5250,5250,5250,5250,0
20231124,131200,32251680,5250,5250,5250,5250,0
20231124,131100,32251680,5250,5250,5250,5250,0
20231124,131000,32251680,5250,5250,5250,5250,0
20231124,130900,32251680,5250,5250,5250,5250,0
20231124,130800,32251680,5250,5250,5250,5250,0
20231124,130700,32251680,5250,5250,5250,5250,0
20231124,130600,32251680,5250,5250,5250,5250,200
20231124,130500,31201680,5250,5250,5250,5250,0
20231124,130400,31201680,5250,5250,5250,5250,0
20231124,130300,31201680,5250,5250,5250,5250,0
20231124,130200,31201680,5250,5250,5250,5250,0
20231124,130100,31201680,5250,5250,5250,5250,0
20231124,130000,31201680,5250,5250,5250,5250,0
20231124,125900,31201680,5250,5250,5250,5250,0
20231124,125800,31201680,5250,5250,5250,5250,0
20231124,125700,31201680,5250,5250,5250,5250,0
20231124,125600,31201680,5250,5250,5250,5250,0
20231124,125500,31201680,5250,5250,5250,5250,0
20231124,125400,31201680,5250,5250,5250,5250,0
20231124,125300,31201680,5250,5250,5250,5250,0
20231124,125200,31201680,5250,5250,5250,5250,0
20231124,125100,31201680,5250,5250,5250,5250,0
20231124,125000,31201680,5250,5250,5250,5250,32
20231124,124900,31033680,5250,5250,5250,5250,1
20231124,124800,31028430,5250,5250,5250,5250,0
20231124,124700,31028430,5250,5250,5250,5250,100
20231124,124600,30503430,5250,5250,5250,5250,0
20231124,124500,30503430,5250,5250,5250,5250,0
20231124,124400,30503430,5250,5250,5250,5250,0
20231124,124300,30503430,5250,5250,5250,5250,0
20231124,124200,30503430,5250,5250,5250,5250,0
20231124,124100,30503430,5250,5250,5250,5250,2
20231124,124000,30492930,5250,5250,5250,5250,0
20231124,123900,30492930,5250,5250,5250,5250,0
20231124,123800,30492930,5250,5250,5250,5250,0
20231124,123700,30492930,5250,5250,5250,5250,30
20231124,123600,30335430,5250,5250,5250,5250,0
20231124,123500,30335430,5250,5250,5250,5250,0
20231124,123400,30335430,5250,5250,5250,5250,1
20231124,123300,30330180,5240,5240,5240,5240,0
20231124,123200,30330180,5240,5240,5240,5240,0
20231124,123100,30330180,5240,5240,5240,5240,0
20231124,123000,30330180,5240,5240,5240,5240,0
20231124,122900,30330180,5240,5240,5240,5240,0
20231124,122800,30330180,5240,5240,5240,5240,0
20231124,122700,30330180,5240,5240,5240,5240,2
20231124,122600,30319700,5240,5240,5240,5240,0
20231124,122500,30319700,5240,5240,5240,5240,0
20231124,122400,30319700,5240,5240,5240,5240,0
20231124,122300,30319700,5240,5240,5240,5240,0
20231124,122200,30319700,5240,5240,5240,5240,0
20231124,122100,30319700,5240,5240,5240,5240,0
20231124,122000,30319700,5240,5240,5240,5240,0
20231124,121900,30319700,5240,5240,5240,5240,0
20231124,121800,30319700,5240,5240,5240,5240,0
20231124,121700,30319700,5240,5240,5240,5240,10
20231124,121600,30267300,5240,5240,5240,5240,0
20231124,121500,30267300,5240,5240,5240,5240,0
20231124,121400,30267300,5240,5240,5240,5240,2
20231124,121300,30256820,5230,5230,5230,5230,0
20231124,121200,30256820,5230,5230,5230,5230,0
20231124,121100,30256820,5230,5230,5230,5230,11
20231124,121000,30199290,5240,5240,5240,5240,0
20231124,120900,30199290,5240,5240,5240,5240,0
20231124,120800,30199290,5240,5240,5240,5240,0
20231124,120700,30199290,5240,5240,5240,5240,0
20231124,120600,30199290,5240,5240,5240,5240,0
20231124,120500,30199290,5240,5240,5240,5240,0
20231124,120400,30199290,5240,5240,5240,5240,0
20231124,120300,30199290,5240,5240,5240,5240,0
20231124,120200,30199290,5240,5240,5240,5240,0
20231124,120100,30199290,5240,5240,5240,5240,0
20231124,120000,30199290,5240,5240,5240,5240,0
20231124,115900,30199290,5240,5240,5240,5240,0
20231124,115800,30199290,5240,5240,5240,5240,0
20231124,115700,30199290,5240,5240,5240,5240,0
20231124,115600,30199290,5240,5240,5240,5240,0
20231124,115500,30199290,5240,5240,5240,5240,0
20231124,115400,30199290,5240,5240,5240,5240,0
20231124,115300,30199290,5240,5240,5240,5240,0
20231124,115200,30199290,5240,5240,5240,5240,0
20231124,115100,30199290,5240,5240,5240,5240,0
20231124,115000,30199290,5240,5240,5240,5240,0
20231124,114900,30199290,5240,5240,5240,5240,0
20231124,114800,30199290,5240,5240,5240,5240,0
20231124,114700,30199290,5240,5240,5240,5240,0
20231124,114600,30199290,5240,5240,5240,5240,0
20231124,114500,30199290,5240,5240,5240,5240,46
20231124,114400,29958250,5230,5230,5230,5230,0
20231124,114300,29958250,5230,5230,5230,5230,0
20231124,114200,29958250,5230,5230,5230,5230,0
20231124,114100,29958250,5230,5230,5230,5230,0
20231124,114000,29958250,5230,5230,5230,5230,0
20231124,113900,29958250,5230,5230,5230,5230,0
20231124,113800,29958250,5230,5230,5230,5230,0
20231124,113700,29958250,5230,5230,5230,5230,0
20231124,113600,29958250,5230,5230,5230,5230,0
20231124,113500,29958250,5230,5230,5230,5230,0
20231124,113400,29958250,5230,5230,5230,5230,0
20231124,113300,29958250,5230,5230,5230,5230,0
20231124,113200,29958250,5230,5230,5230,5230,0
20231124,113100,29958250,5230,5230,5230,5230,0
20231124,113000,29958250,5230,5230,5230,5230,0
20231124,112900,29958250,5230,5230,5230,5230,0
20231124,112800,29958250,5230,5230,5230,5230,0
20231124,112700,29958250,5230,5230,5230,5230,2
20231124,112600,29947790,5230,5230,5230,5230,0
20231124,112500,29947790,5230,5230,5230,5230,0
20231124,112400,29947790,5230,5230,5230,5230,0
20231124,112300,29947790,5230,5230,5230,5230,0
20231124,112200,29947790,5230,5230,5230,5230,0
20231124,112100,29947790,5230,5230,5230,5230,0
20231124,112000,29947790,5230,5230,5230,5230,0
20231124,111900,29947790,5230,5230,5230,5230,0
20231124,111800,29947790,5230,5230,5230,5230,0
20231124,111700,29947790,5230,5230,5230,5230,0
20231124,111600,29947790,5230,5230,5230,5230,0
20231124,111500,29947790,5230,5230,5230,5230,0
20231124,111400,29947790,5230,5230,5230,5230,0
20231124,111300,29947790,5230,5230,5230,5230,0
20231124,111200,29947790,5230,5230,5230,5230,0
20231124,111100,29947790,5230,5230,5230,5230,0
20231124,111000,29947790,5230,5230,5230,5230,0
20231124,110900,29947790,5230,5230,5230,5230,0
20231124,110800,29947790,5230,5230,5230,5230,0
20231124,110700,29947790,5230,5230,5230,5230,0
20231124,110600,29947790,5230,5230,5230,5230,2
20231124,110500,29937330,5220,5220,5220,5220,0
20231124,110400,29937330,5220,5220,5220,5220,0
20231124,110300,29937330,5220,5220,5220,5220,65
20231124,110200,29598030,5220,5220,5220,5220,0
20231124,110100,29598030,5220,5220,5220,5220,0
20231124,110000,29598030,5220,5220,5220,5220,0
20231124,105900,29598030,5220,5220,5220,5220,0
20231124,105800,29598030,5220,5220,5220,5220,40
20231124,105700,29389230,5220,5220,5220,5220,0
20231124,105600,29389230,5220,5220,5220,5220,0
20231124,105500,29389230,5220,5220,5220,5220,0
20231124,105400,29389230,5220,5220,5220,5220,0
20231124,105300,29389230,5220,5220,5220,5220,257
20231124,105200,28047690,5220,5220,5220,5220,0
20231124,105100,28047690,5220,5220,5220,5220,0
20231124,105000,28047690,5220,5220,5220,5220,0
20231124,104900,28047690,5220,5220,5220,5220,0
20231124,104800,28047690,5220,5220,5220,5220,0
20231124,104700,28047690,5220,5220,5220,5220,0
20231124,104600,28047690,5220,5220,5220,5220,0
20231124,104500,28047690,5220,5220,5220,5220,0
20231124,104400,28047690,5220,5220,5220,5220,112
20231124,104300,27463050,5220,5230,5230,5220,50
20231124,104200,27202020,5240,5240,5240,5240,10
20231124,104100,27149620,5240,5240,5240,5240,0
20231124,104000,27149620,5240,5240,5240,5240,0
20231124,103900,27149620,5240,5240,5240,5240,0
20231124,103800,27149620,5240,5240,5240,5240,0
20231124,103700,27149620,5240,5240,5240,5240,0
20231124,103600,27149620,5240,5240,5240,5240,5
20231124,103500,27123420,5240,5240,5240,5240,0
20231124,103400,27123420,5240,5240,5240,5240,0
20231124,103300,27123420,5240,5240,5240,5240,0
20231124,103200,27123420,5240,5240,5240,5240,0
20231124,103100,27123420,5240,5240,5240,5240,0
20231124,103000,27123420,5240,5240,5240,5240,0
20231124,102900,27123420,5240,5240,5240,5240,0
20231124,102800,27123420,5240,5240,5240,5240,0
20231124,102700,27123420,5240,5240,5240,5240,0
20231124,102600,27123420,5240,5240,5240,5240,0
20231124,102500,27123420,5240,5240,5240,5240,0
20231124,102400,27123420,5240,5240,5240,5240,3
20231124,102300,27107700,5240,5240,5240,5240,0
20231124,102200,27107700,5240,5240,5240,5240,0
20231124,102100,27107700,5240,5240,5240,5240,0
20231124,102000,27107700,5240,5240,5240,5240,0
20231124,101900,27107700,5240,5240,5240,5240,26
20231124,101800,26971460,5240,5240,5240,5240,1
20231124,101700,26966220,5210,5210,5210,5210,478
20231124,101600,24475840,5230,5230,5230,5230,0
20231124,101500,24475840,5230,5230,5230,5230,0
20231124,101400,24475840,5230,5230,5230,5230,228
20231124,101300,23283400,5230,5240,5240,5230,41
20231124,101200,23068570,5240,5240,5240,5240,0
20231124,101100,23068570,5240,5240,5240,5240,0
20231124,101000,23068570,5240,5240,5240,5240,0
20231124,100900,23068570,5240,5240,5240,5240,0
20231124,100800,23068570,5240,5210,5240,5190,1001
20231124,100700,17864060,5240,5240,5240,5240,1
20231124,100600,17858820,5220,5220,5220,5220,1
20231124,100500,17853600,5210,5210,5210,5210,50
20231124,100400,17593100,5220,5220,5220,5220,0
20231124,100300,17593100,5220,5220,5220,5220,4
20231124,100200,17572220,5220,5220,5220,5220,0
20231124,100100,17572220,5220,5220,5220,5220,0
20231124,100000,17572220,5220,5220,5220,5220,68
20231124,095900,17217260,5210,5210,5210,5210,0
20231124,095800,17217260,5210,5210,5210,5210,2509
20231124,095700,4145370,5220,5220,5220,5220,0
20231124,095600,4145370,5220,5220,5220,5220,0
20231124,095500,4145370,5220,5220,5220,5220,0
20231124,095400,4145370,5220,5220,5220,5220,0
20231124,095300,4145370,5220,5220,5220,5220,0
20231124,095200,4145370,5220,5220,5220,5220,0
20231124,095100,4145370,5220,5220,5220,5220,28
20231124,095000,3999210,5220,5220,5220,5220,11
20231124,094900,3941790,5220,5220,5220,5220,12
20231124,094800,3879150,5220,5220,5220,5220,0
20231124,094700,3879150,5220,5220,5220,5220,0
20231124,094600,3879150,5220,5220,5220,5220,0
20231124,094500,3879150,5220,5220,5220,5220,0
20231124,094400,3879150,5220,5220,5220,5220,0
20231124,094300,3879150,5220,5220,5220,5220,5
20231124,094200,3853050,5220,5220,5220,5220,9
20231124,094100,3806070,5220,5220,5220,5220,461
20231124,094000,1399650,5230,5230,5230,5230,136
20231124,093900,688370,5230,5230,5230,5230,31
20231124,093800,526240,5250,5250,5250,5250,5
20231124,093700,499990,5250,5250,5250,5250,0
20231124,093600,499990,5250,5250,5250,5250,1
20231124,093500,494740,5260,5260,5260,5260,0
20231124,093400,494740,5260,5260,5260,5260,0
20231124,093300,494740,5260,5260,5260,5260,0
20231124,093200,494740,5260,5260,5260,5260,0
20231124,093100,494740,5260,5260,5260,5260,0
20231124,093000,494740,5260,5260,5260,5260,0
20231124,092900,494740,5260,5260,5260,5260,0
20231124,092800,494740,5260,5260,5260,5260,0
20231124,092700,494740,5260,5260,5260,5260,0
20231124,092600,494740,5260,5260,5260,5260,0
20231124,092500,494740,5260,5260,5260,5260,0
20231124,092400,494740,5260,5260,5260,5260,0
20231124,092300,494740,5260,5260,5260,5260,3
20231124,092200,478960,5260,5260,5260,5260,0
20231124,092100,478960,5260,5260,5260,5260,0
20231124,092000,478960,5260,5260,5260,5260,0
20231124,091900,478960,5260,5260,5260,5260,0
20231124,091800,478960,5260,5260,5260,5260,0
20231124,091700,478960,5260,5260,5260,5260,0
20231124,091600,478960,5260,5260,5260,5260,0
20231124,091500,478960,5260,5260,5260,5260,10
20231124,091400,426360,5260,5260,5260,5260,4
20231124,091300,405320,5260,5250,5260,5250,6
20231124,091200,373780,5260,5260,5260,5260,0
20231124,091100,373780,5260,5260,5260,5260,0
20231124,091000,373780,5260,5260,5260,5260,0
20231124,090900,373780,5260,5260,5260,5260,0
20231124,090800,373780,5260,5260,5260,5260,0
20231124,090700,373780,5260,5260,5260,5260,0
20231124,090600,373780,5260,5260,5260,5260,0
20231124,090500,373780,5260,5260,5260,5260,0
20231124,090400,373780,5260,5260,5260,5260,0
20231124,090300,373780,5260,5260,5260,5260,0
20231124,090200,373780,5260,5260,5260,5260,55
20231124,090100,84480,5280,5280,5280,5280,0
20231124,090000,84480,5280,5280,5280,5280,16