KissMeData/234690/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,202800,79498180,6360,6360,6360,6360,500
20231123,202700,79498180,6360,6360,6360,6360,0
20231123,202600,79498180,6360,6360,6360,6360,0
20231123,202500,79498180,6360,6360,6360,6360,0
20231123,202400,79498180,6360,6360,6360,6360,0
20231123,202300,79498180,6360,6360,6360,6360,0
20231123,202200,79498180,6360,6360,6360,6360,0
20231123,202100,79498180,6360,6360,6360,6360,0
20231123,202000,79498180,6360,6360,6360,6360,0
20231123,201900,79498180,6360,6360,6360,6360,0
20231123,201800,79498180,6360,6360,6360,6360,0
20231123,201700,79498180,6360,6360,6360,6360,0
20231123,201600,79498180,6360,6360,6360,6360,0
20231123,201500,79498180,6360,6360,6360,6360,0
20231123,201400,79498180,6360,6360,6360,6360,0
20231123,201300,79498180,6360,6360,6360,6360,0
20231123,201200,79498180,6360,6360,6360,6360,0
20231123,201100,79498180,6360,6360,6360,6360,0
20231123,201000,79498180,6360,6360,6360,6360,0
20231123,200900,79498180,6360,6360,6360,6360,0
20231123,200800,79498180,6360,6360,6360,6360,0
20231123,200700,79498180,6360,6360,6360,6360,0
20231123,200600,79498180,6360,6360,6360,6360,0
20231123,200500,79498180,6360,6360,6360,6360,0
20231123,200400,79498180,6360,6360,6360,6360,0
20231123,200300,79498180,6360,6360,6360,6360,0
20231123,200200,79498180,6360,6360,6360,6360,0
20231123,200100,79498180,6360,6360,6360,6360,0
20231123,200000,79498180,6360,6360,6360,6360,0
20231123,195900,79498180,6360,6360,6360,6360,0
20231123,195800,79498180,6360,6360,6360,6360,500
20231123,195700,79498180,6360,6360,6360,6360,0
20231123,195600,79498180,6360,6360,6360,6360,0
20231123,195500,79498180,6360,6360,6360,6360,0
20231123,195400,79498180,6360,6360,6360,6360,0
20231123,195300,79498180,6360,6360,6360,6360,0
20231123,195200,79498180,6360,6360,6360,6360,0
20231123,195100,79498180,6360,6360,6360,6360,0
20231123,195000,79498180,6360,6360,6360,6360,0
20231123,194900,79498180,6360,6360,6360,6360,0
20231123,194800,79498180,6360,6360,6360,6360,0
20231123,194700,79498180,6360,6360,6360,6360,0
20231123,194600,79498180,6360,6360,6360,6360,0
20231123,194500,79498180,6360,6360,6360,6360,0
20231123,194400,79498180,6360,6360,6360,6360,0
20231123,194300,79498180,6360,6360,6360,6360,0
20231123,194200,79498180,6360,6360,6360,6360,0
20231123,194100,79498180,6360,6360,6360,6360,0
20231123,194000,79498180,6360,6360,6360,6360,0
20231123,193900,79498180,6360,6360,6360,6360,0
20231123,193800,79498180,6360,6360,6360,6360,0
20231123,193700,79498180,6360,6360,6360,6360,0
20231123,193600,79498180,6360,6360,6360,6360,0
20231123,193500,79498180,6360,6360,6360,6360,0
20231123,193400,79498180,6360,6360,6360,6360,0
20231123,193300,79498180,6360,6360,6360,6360,0
20231123,193200,79498180,6360,6360,6360,6360,0
20231123,193100,79498180,6360,6360,6360,6360,0
20231123,193000,79498180,6360,6360,6360,6360,0
20231123,192900,79498180,6360,6360,6360,6360,0
20231123,192800,79498180,6360,6360,6360,6360,500
20231123,192700,79498180,6360,6360,6360,6360,0
20231123,192600,79498180,6360,6360,6360,6360,0
20231123,192500,79498180,6360,6360,6360,6360,0
20231123,192400,79498180,6360,6360,6360,6360,0
20231123,192300,79498180,6360,6360,6360,6360,0
20231123,192200,79498180,6360,6360,6360,6360,0
20231123,192100,79498180,6360,6360,6360,6360,0
20231123,192000,79498180,6360,6360,6360,6360,0
20231123,191900,79498180,6360,6360,6360,6360,0
20231123,191800,79498180,6360,6360,6360,6360,0
20231123,191700,79498180,6360,6360,6360,6360,0
20231123,191600,79498180,6360,6360,6360,6360,0
20231123,191500,79498180,6360,6360,6360,6360,0
20231123,191400,79498180,6360,6360,6360,6360,0
20231123,191300,79498180,6360,6360,6360,6360,0
20231123,191200,79498180,6360,6360,6360,6360,0
20231123,191100,79498180,6360,6360,6360,6360,0
20231123,191000,79498180,6360,6360,6360,6360,0
20231123,190900,79498180,6360,6360,6360,6360,0
20231123,190800,79498180,6360,6360,6360,6360,0
20231123,190700,79498180,6360,6360,6360,6360,0
20231123,190600,79498180,6360,6360,6360,6360,0
20231123,190500,79498180,6360,6360,6360,6360,0
20231123,190400,79498180,6360,6360,6360,6360,0
20231123,190300,79498180,6360,6360,6360,6360,0
20231123,190200,79498180,6360,6360,6360,6360,0
20231123,190100,79498180,6360,6360,6360,6360,0
20231123,190000,79498180,6360,6360,6360,6360,0
20231123,185900,79498180,6360,6360,6360,6360,0
20231123,185800,79498180,6360,6360,6360,6360,500
20231123,185700,79498180,6360,6360,6360,6360,0
20231123,185600,79498180,6360,6360,6360,6360,0
20231123,185500,79498180,6360,6360,6360,6360,0
20231123,185400,79498180,6360,6360,6360,6360,0
20231123,185300,79498180,6360,6360,6360,6360,0
20231123,185200,79498180,6360,6360,6360,6360,0
20231123,185100,79498180,6360,6360,6360,6360,0
20231123,185000,79498180,6360,6360,6360,6360,0
20231123,184900,79498180,6360,6360,6360,6360,0
20231123,184800,79498180,6360,6360,6360,6360,0
20231123,184700,79498180,6360,6360,6360,6360,0
20231123,184600,79498180,6360,6360,6360,6360,0
20231123,184500,79498180,6360,6360,6360,6360,0
20231123,184400,79498180,6360,6360,6360,6360,0
20231123,184300,79498180,6360,6360,6360,6360,0
20231123,184200,79498180,6360,6360,6360,6360,0
20231123,184100,79498180,6360,6360,6360,6360,0
20231123,184000,79498180,6360,6360,6360,6360,0
20231123,183900,79498180,6360,6360,6360,6360,0
20231123,183800,79498180,6360,6360,6360,6360,0
20231123,183700,79498180,6360,6360,6360,6360,0
20231123,183600,79498180,6360,6360,6360,6360,0
20231123,183500,79498180,6360,6360,6360,6360,0
20231123,183400,79498180,6360,6360,6360,6360,0
20231123,183300,79498180,6360,6360,6360,6360,0
20231123,183200,79498180,6360,6360,6360,6360,0
20231123,183100,79498180,6360,6360,6360,6360,0
20231123,183000,79498180,6360,6360,6360,6360,0
20231123,182900,79498180,6360,6360,6360,6360,0
20231123,182800,79498180,6360,6360,6360,6360,500
20231123,182700,79498180,6360,6360,6360,6360,0
20231123,182600,79498180,6360,6360,6360,6360,0
20231123,182500,79498180,6360,6360,6360,6360,0
20231123,182400,79498180,6360,6360,6360,6360,0
20231123,182300,79498180,6360,6360,6360,6360,0
20231123,182200,79498180,6360,6360,6360,6360,0
20231123,182100,79498180,6360,6360,6360,6360,0
20231123,182000,79498180,6360,6360,6360,6360,0
20231123,181900,79498180,6360,6360,6360,6360,0
20231123,181800,79498180,6360,6360,6360,6360,0
20231123,181700,79498180,6360,6360,6360,6360,0
20231123,181600,79498180,6360,6360,6360,6360,0
20231123,181500,79498180,6360,6360,6360,6360,0
20231123,181400,79498180,6360,6360,6360,6360,0
20231123,181300,79498180,6360,6360,6360,6360,0
20231123,181200,79498180,6360,6360,6360,6360,0
20231123,181100,79498180,6360,6360,6360,6360,0
20231123,181000,79498180,6360,6360,6360,6360,0
20231123,180900,79498180,6360,6360,6360,6360,0
20231123,180800,79498180,6360,6360,6360,6360,0
20231123,180700,79498180,6360,6360,6360,6360,0
20231123,180600,79498180,6360,6360,6360,6360,0
20231123,180500,79498180,6360,6360,6360,6360,0
20231123,180400,79498180,6360,6360,6360,6360,0
20231123,180300,79498180,6360,6360,6360,6360,0
20231123,180200,79498180,6360,6360,6360,6360,0
20231123,180100,79498180,6360,6360,6360,6360,0
20231123,180000,79498180,6360,6360,6360,6360,0
20231123,175900,79498180,6360,6360,6360,6360,0
20231123,175800,79498180,6360,6360,6360,6360,500
20231123,175700,79498180,6360,6360,6360,6360,0
20231123,175600,79498180,6360,6360,6360,6360,0
20231123,175500,79498180,6360,6360,6360,6360,0
20231123,175400,79498180,6360,6360,6360,6360,0
20231123,175300,79498180,6360,6360,6360,6360,0
20231123,175200,79498180,6360,6360,6360,6360,0
20231123,175100,79498180,6360,6360,6360,6360,0
20231123,175000,79498180,6360,6360,6360,6360,0
20231123,174900,79498180,6360,6360,6360,6360,0
20231123,174800,79498180,6360,6360,6360,6360,0
20231123,174700,79498180,6360,6360,6360,6360,0
20231123,174600,79498180,6360,6360,6360,6360,0
20231123,174500,79498180,6360,6360,6360,6360,0
20231123,174400,79498180,6360,6360,6360,6360,0
20231123,174300,79498180,6360,6360,6360,6360,0
20231123,174200,79498180,6360,6360,6360,6360,0
20231123,174100,79498180,6360,6360,6360,6360,0
20231123,174000,79498180,6360,6360,6360,6360,0
20231123,173900,79498180,6360,6360,6360,6360,0
20231123,173800,79498180,6360,6360,6360,6360,0
20231123,173700,79498180,6360,6360,6360,6360,0
20231123,173600,79498180,6360,6360,6360,6360,0
20231123,173500,79498180,6360,6360,6360,6360,0
20231123,173400,79498180,6360,6360,6360,6360,0
20231123,173300,79498180,6360,6360,6360,6360,0
20231123,173200,79498180,6360,6360,6360,6360,0
20231123,173100,79498180,6360,6360,6360,6360,0
20231123,173000,79498180,6360,6360,6360,6360,0
20231123,172900,79498180,6360,6360,6360,6360,0
20231123,172800,79498180,6360,6360,6360,6360,500
20231123,172700,79498180,6360,6360,6360,6360,0
20231123,172600,79498180,6360,6360,6360,6360,0
20231123,172500,79498180,6360,6360,6360,6360,0
20231123,172400,79498180,6360,6360,6360,6360,0
20231123,172300,79498180,6360,6360,6360,6360,0
20231123,172200,79498180,6360,6360,6360,6360,0
20231123,172100,79498180,6360,6360,6360,6360,0
20231123,172000,79498180,6360,6360,6360,6360,0
20231123,171900,79498180,6360,6360,6360,6360,0
20231123,171800,79498180,6360,6360,6360,6360,0
20231123,171700,79498180,6360,6360,6360,6360,0
20231123,171600,79498180,6360,6360,6360,6360,0
20231123,171500,79498180,6360,6360,6360,6360,0
20231123,171400,79498180,6360,6360,6360,6360,0
20231123,171300,79498180,6360,6360,6360,6360,0
20231123,171200,79498180,6360,6360,6360,6360,0
20231123,171100,79498180,6360,6360,6360,6360,0
20231123,171000,79498180,6360,6360,6360,6360,0
20231123,170900,79498180,6360,6360,6360,6360,0
20231123,170800,79498180,6360,6360,6360,6360,0
20231123,170700,79498180,6360,6360,6360,6360,0
20231123,170600,79498180,6360,6360,6360,6360,0
20231123,170500,79498180,6360,6360,6360,6360,0
20231123,170400,79498180,6360,6360,6360,6360,0
20231123,170300,79498180,6360,6360,6360,6360,0
20231123,170200,79498180,6360,6360,6360,6360,0
20231123,170100,79498180,6360,6360,6360,6360,0
20231123,170000,79498180,6360,6360,6360,6360,0
20231123,165900,79498180,6360,6360,6360,6360,0
20231123,165800,79498180,6360,6360,6360,6360,500
20231123,165700,79498180,6360,6360,6360,6360,0
20231123,165600,79498180,6360,6360,6360,6360,0
20231123,165500,79498180,6360,6360,6360,6360,0
20231123,165400,79498180,6360,6360,6360,6360,0
20231123,165300,79498180,6360,6360,6360,6360,0
20231123,165200,79498180,6360,6360,6360,6360,0
20231123,165100,79498180,6360,6360,6360,6360,0
20231123,165000,79498180,6360,6360,6360,6360,0
20231123,164900,79498180,6360,6360,6360,6360,0
20231123,164800,79498180,6360,6360,6360,6360,0
20231123,164700,79498180,6360,6360,6360,6360,0
20231123,164600,79498180,6360,6360,6360,6360,0
20231123,164500,79498180,6360,6360,6360,6360,0
20231123,164400,79498180,6360,6360,6360,6360,0
20231123,164300,79498180,6360,6360,6360,6360,0
20231123,164200,79498180,6360,6360,6360,6360,0
20231123,164100,79498180,6360,6360,6360,6360,0
20231123,164000,79498180,6360,6360,6360,6360,0
20231123,163900,79498180,6360,6360,6360,6360,0
20231123,163800,79498180,6360,6360,6360,6360,0
20231123,163700,79498180,6360,6360,6360,6360,0
20231123,163600,79498180,6360,6360,6360,6360,0
20231123,163500,79498180,6360,6360,6360,6360,0
20231123,163400,79498180,6360,6360,6360,6360,0
20231123,163300,79498180,6360,6360,6360,6360,0
20231123,163200,79498180,6360,6360,6360,6360,0
20231123,163100,79498180,6360,6360,6360,6360,0
20231123,163000,79498180,6360,6360,6360,6360,0
20231123,162900,79498180,6360,6360,6360,6360,0
20231123,162800,79498180,6360,6360,6360,6360,500
20231123,162700,79498180,6360,6360,6360,6360,0
20231123,162600,79498180,6360,6360,6360,6360,0
20231123,162500,79498180,6360,6360,6360,6360,0
20231123,162400,79498180,6360,6360,6360,6360,0
20231123,162300,79498180,6360,6360,6360,6360,0
20231123,162200,79498180,6360,6360,6360,6360,0
20231123,162100,79498180,6360,6360,6360,6360,0
20231123,162000,79498180,6360,6360,6360,6360,0
20231123,161900,79498180,6360,6360,6360,6360,0
20231123,161800,79498180,6360,6360,6360,6360,0
20231123,161700,79498180,6360,6360,6360,6360,0
20231123,161600,79498180,6360,6360,6360,6360,0
20231123,161500,79498180,6360,6360,6360,6360,0
20231123,161400,79498180,6360,6360,6360,6360,0
20231123,161300,79498180,6360,6360,6360,6360,0
20231123,161200,79498180,6360,6360,6360,6360,0
20231123,161100,79498180,6360,6360,6360,6360,0
20231123,161000,79498180,6360,6360,6360,6360,0
20231123,160900,79498180,6360,6360,6360,6360,0
20231123,160800,79498180,6360,6360,6360,6360,0
20231123,160700,79498180,6360,6360,6360,6360,0
20231123,160600,79498180,6360,6360,6360,6360,0
20231123,160500,79498180,6360,6360,6360,6360,0
20231123,160400,79498180,6360,6360,6360,6360,0
20231123,160300,79498180,6360,6360,6360,6360,0
20231123,160200,79498180,6360,6360,6360,6360,0
20231123,160100,79498180,6360,6360,6360,6360,0
20231123,160000,79498180,6360,6360,6360,6360,0
20231123,155900,79498180,6360,6360,6360,6360,0
20231123,155800,79498180,6360,6360,6360,6360,500
20231123,155700,79498180,6360,6360,6360,6360,0
20231123,155600,79498180,6360,6360,6360,6360,0
20231123,155500,79498180,6360,6360,6360,6360,0
20231123,155400,79498180,6360,6360,6360,6360,0
20231123,155300,79498180,6360,6360,6360,6360,0
20231123,155200,79498180,6360,6360,6360,6360,0
20231123,155100,79498180,6360,6360,6360,6360,0
20231123,155000,79498180,6360,6360,6360,6360,0
20231123,154900,79498180,6360,6360,6360,6360,0
20231123,154800,79498180,6360,6360,6360,6360,0
20231123,154700,79498180,6360,6360,6360,6360,0
20231123,154600,79498180,6360,6360,6360,6360,0
20231123,154500,79498180,6360,6360,6360,6360,0
20231123,154400,79498180,6360,6360,6360,6360,0
20231123,154300,79498180,6360,6360,6360,6360,0
20231123,154200,79498180,6360,6360,6360,6360,0
20231123,154100,79498180,6360,6360,6360,6360,0
20231123,154000,79498180,6360,6360,6360,6360,0
20231123,153900,79498180,6360,6360,6360,6360,0
20231123,153800,79498180,6360,6360,6360,6360,0
20231123,153700,79498180,6360,6360,6360,6360,0
20231123,153600,79498180,6360,6360,6360,6360,0
20231123,153500,79498180,6360,6360,6360,6360,0
20231123,153400,79498180,6360,6360,6360,6360,0
20231123,153300,79498180,6360,6360,6360,6360,0
20231123,153200,79498180,6360,6360,6360,6360,0
20231123,153100,79498180,6360,6360,6360,6360,0
20231123,153000,79498180,6360,6360,6360,6360,500
20231123,152900,76318180,6390,6390,6390,6390,0
20231123,152800,76318180,6390,6390,6390,6390,0
20231123,152700,76318180,6390,6390,6390,6390,0
20231123,152600,76318180,6390,6390,6390,6390,0
20231123,152500,76318180,6390,6390,6390,6390,0
20231123,152400,76318180,6390,6390,6390,6390,0
20231123,152300,76318180,6390,6390,6390,6390,0
20231123,152200,76318180,6390,6390,6390,6390,0
20231123,152100,76318180,6390,6390,6390,6390,0
20231123,152000,76318180,6390,6390,6390,6390,0
20231123,151900,76318180,6390,6360,6390,6360,3
20231123,151800,76299070,6360,6350,6360,6350,32
20231123,151700,76095600,6340,6350,6350,6340,1263
20231123,151600,68080020,6370,6370,6370,6370,0
20231123,151500,68080020,6370,6370,6370,6370,0
20231123,151400,68080020,6370,6370,6370,6370,0
20231123,151300,68080020,6370,6370,6370,6370,0
20231123,151200,68080020,6370,6370,6370,6370,13
20231123,151100,67997210,6370,6370,6370,6370,40
20231123,151000,67742410,6350,6360,6360,6350,300
20231123,150900,65836410,6360,6370,6370,6360,700
20231123,150800,61383310,6390,6390,6390,6390,1
20231123,150700,61376920,6390,6390,6390,6390,0
20231123,150600,61376920,6390,6390,6390,6390,0
20231123,150500,61376920,6390,6390,6390,6390,0
20231123,150400,61376920,6390,6390,6390,6390,0
20231123,150300,61376920,6390,6390,6390,6390,0
20231123,150200,61376920,6390,6390,6390,6390,0
20231123,150100,61376920,6390,6380,6390,6380,10
20231123,150000,61313040,6390,6390,6390,6390,0
20231123,145900,61313040,6390,6380,6390,6380,20
20231123,145800,61185280,6390,6380,6390,6380,50
20231123,145700,60865810,6390,6380,6390,6380,50
20231123,145600,60546340,6380,6380,6380,6380,1
20231123,145500,60539960,6370,6370,6370,6370,0
20231123,145400,60539960,6370,6370,6370,6370,0
20231123,145300,60539960,6370,6370,6370,6370,0
20231123,145200,60539960,6370,6370,6370,6370,3
20231123,145100,60520850,6370,6370,6370,6370,114
20231123,145000,59794670,6380,6380,6380,6380,0
20231123,144900,59794670,6380,6380,6380,6380,0
20231123,144800,59794670,6380,6380,6380,6380,0
20231123,144700,59794670,6380,6380,6380,6380,0
20231123,144600,59794670,6380,6380,6380,6380,0
20231123,144500,59794670,6380,6380,6380,6380,0
20231123,144400,59794670,6380,6380,6380,6380,51
20231123,144300,59469290,6380,6380,6380,6380,0
20231123,144200,59469290,6380,6360,6380,6360,21
20231123,144100,59335710,6360,6360,6360,6360,0
20231123,144000,59335710,6360,6360,6360,6360,0
20231123,143900,59335710,6360,6360,6360,6360,0
20231123,143800,59335710,6360,6360,6360,6360,0
20231123,143700,59335710,6360,6360,6360,6360,0
20231123,143600,59335710,6360,6360,6360,6360,0
20231123,143500,59335710,6360,6380,6380,6360,10
20231123,143400,59272010,6380,6380,6380,6380,0
20231123,143300,59272010,6380,6380,6380,6380,45
20231123,143200,58984910,6390,6390,6390,6390,0
20231123,143100,58984910,6390,6390,6390,6390,0
20231123,143000,58984910,6390,6390,6390,6390,0
20231123,142900,58984910,6390,6390,6390,6390,150
20231123,142800,58026410,6390,6390,6390,6390,0
20231123,142700,58026410,6390,6390,6390,6390,0
20231123,142600,58026410,6390,6390,6390,6390,0
20231123,142500,58026410,6390,6390,6390,6390,0
20231123,142400,58026410,6390,6390,6390,6390,0
20231123,142300,58026410,6390,6390,6390,6390,0
20231123,142200,58026410,6390,6390,6390,6390,0
20231123,142100,58026410,6390,6390,6390,6390,0
20231123,142000,58026410,6390,6390,6390,6390,0
20231123,141900,58026410,6390,6390,6390,6390,0
20231123,141800,58026410,6390,6390,6390,6390,0
20231123,141700,58026410,6390,6390,6390,6390,0
20231123,141600,58026410,6390,6390,6390,6390,0
20231123,141500,58026410,6390,6390,6390,6390,0
20231123,141400,58026410,6390,6390,6390,6390,0
20231123,141300,58026410,6390,6390,6390,6390,0
20231123,141200,58026410,6390,6390,6390,6390,0
20231123,141100,58026410,6390,6390,6390,6390,0
20231123,141000,58026410,6390,6390,6390,6390,0
20231123,140900,58026410,6390,6390,6390,6390,0
20231123,140800,58026410,6390,6390,6390,6390,1
20231123,140700,58020020,6390,6390,6390,6390,0
20231123,140600,58020020,6390,6360,6390,6360,156
20231123,140500,57027830,6360,6360,6360,6360,0
20231123,140400,57027830,6360,6360,6360,6360,79
20231123,140300,56525390,6360,6360,6360,6360,1
20231123,140200,56519030,6390,6390,6390,6390,0
20231123,140100,56519030,6390,6390,6390,6390,0
20231123,140000,56519030,6390,6390,6390,6390,1
20231123,135900,56512640,6390,6390,6390,6390,0
20231123,135800,56512640,6390,6390,6390,6390,0
20231123,135700,56512640,6390,6390,6390,6390,1
20231123,135600,56506250,6360,6360,6360,6360,0
20231123,135500,56506250,6360,6360,6360,6360,0
20231123,135400,56506250,6360,6360,6360,6360,0
20231123,135300,56506250,6360,6360,6360,6360,0
20231123,135200,56506250,6360,6370,6370,6360,223
20231123,135100,55087670,6370,6370,6370,6370,0
20231123,135000,55087670,6370,6370,6370,6370,20
20231123,134900,54960270,6370,6370,6370,6370,0
20231123,134800,54960270,6370,6370,6370,6370,0
20231123,134700,54960270,6370,6370,6370,6370,0
20231123,134600,54960270,6370,6370,6370,6370,0
20231123,134500,54960270,6370,6370,6370,6370,0
20231123,134400,54960270,6370,6370,6370,6370,0
20231123,134300,54960270,6370,6370,6370,6370,0
20231123,134200,54960270,6370,6370,6370,6370,0
20231123,134100,54960270,6370,6370,6370,6370,0
20231123,134000,54960270,6370,6370,6370,6370,0
20231123,133900,54960270,6370,6380,6380,6370,300
20231123,133800,53048760,6380,6380,6380,6380,9
20231123,133700,52991340,6380,6380,6380,6380,0
20231123,133600,52991340,6380,6380,6380,6380,0
20231123,133500,52991340,6380,6380,6380,6380,0
20231123,133400,52991340,6380,6380,6380,6380,0
20231123,133300,52991340,6380,6380,6380,6380,10
20231123,133200,52927540,6390,6390,6390,6390,0
20231123,133100,52927540,6390,6390,6390,6390,0
20231123,133000,52927540,6390,6390,6390,6390,0
20231123,132900,52927540,6390,6390,6390,6390,0
20231123,132800,52927540,6390,6390,6390,6390,0
20231123,132700,52927540,6390,6390,6390,6390,0
20231123,132600,52927540,6390,6390,6390,6390,0
20231123,132500,52927540,6390,6390,6390,6390,0
20231123,132400,52927540,6390,6390,6390,6390,0
20231123,132300,52927540,6390,6390,6390,6390,0
20231123,132200,52927540,6390,6390,6390,6390,1
20231123,132100,52921150,6370,6370,6370,6370,0
20231123,132000,52921150,6370,6370,6370,6370,40
20231123,131900,52666350,6370,6400,6400,6370,2
20231123,131800,52653580,6390,6400,6400,6390,12
20231123,131700,52576890,6400,6400,6400,6400,3
20231123,131600,52557690,6400,6400,6400,6400,1
20231123,131500,52551290,6390,6390,6390,6390,0
20231123,131400,52551290,6390,6390,6390,6390,0
20231123,131300,52551290,6390,6390,6390,6390,0
20231123,131200,52551290,6390,6390,6390,6390,0
20231123,131100,52551290,6390,6390,6390,6390,0
20231123,131000,52551290,6390,6390,6390,6390,0
20231123,130900,52551290,6390,6390,6390,6390,0
20231123,130800,52551290,6390,6390,6390,6390,0
20231123,130700,52551290,6390,6390,6390,6390,0
20231123,130600,52551290,6390,6390,6390,6390,0
20231123,130500,52551290,6390,6390,6390,6390,14
20231123,130400,52461830,6400,6400,6400,6400,0
20231123,130300,52461830,6400,6400,6400,6400,0
20231123,130200,52461830,6400,6400,6400,6400,0
20231123,130100,52461830,6400,6400,6400,6400,0
20231123,130000,52461830,6400,6400,6400,6400,20
20231123,125900,52333830,6400,6400,6400,6400,0
20231123,125800,52333830,6400,6400,6400,6400,0
20231123,125700,52333830,6400,6400,6400,6400,0
20231123,125600,52333830,6400,6400,6400,6400,0
20231123,125500,52333830,6400,6400,6400,6400,0
20231123,125400,52333830,6400,6400,6400,6400,0
20231123,125300,52333830,6400,6400,6400,6400,0
20231123,125200,52333830,6400,6400,6400,6400,0
20231123,125100,52333830,6400,6400,6400,6400,1
20231123,125000,52327430,6400,6400,6400,6400,0
20231123,124900,52327430,6400,6400,6400,6400,0
20231123,124800,52327430,6400,6400,6400,6400,0
20231123,124700,52327430,6400,6400,6400,6400,0
20231123,124600,52327430,6400,6400,6400,6400,0
20231123,124500,52327430,6400,6400,6400,6400,0
20231123,124400,52327430,6400,6400,6400,6400,0
20231123,124300,52327430,6400,6400,6400,6400,0
20231123,124200,52327430,6400,6400,6400,6400,0
20231123,124100,52327430,6400,6400,6400,6400,0
20231123,124000,52327430,6400,6400,6400,6400,0
20231123,123900,52327430,6400,6400,6400,6400,1
20231123,123800,52321030,6390,6390,6390,6390,15
20231123,123700,52225180,6390,6390,6390,6390,0
20231123,123600,52225180,6390,6390,6390,6390,0
20231123,123500,52225180,6390,6390,6390,6390,0
20231123,123400,52225180,6390,6390,6390,6390,0
20231123,123300,52225180,6390,6390,6390,6390,45
20231123,123200,51937630,6390,6390,6390,6390,0
20231123,123100,51937630,6390,6390,6390,6390,1
20231123,123000,51931240,6380,6380,6380,6380,0
20231123,122900,51931240,6380,6380,6380,6380,40
20231123,122800,51676040,6390,6390,6390,6390,0
20231123,122700,51676040,6390,6390,6390,6390,0
20231123,122600,51676040,6390,6390,6390,6390,0
20231123,122500,51676040,6390,6390,6390,6390,0
20231123,122400,51676040,6390,6390,6390,6390,0
20231123,122300,51676040,6390,6390,6390,6390,0
20231123,122200,51676040,6390,6390,6390,6390,15
20231123,122100,51580190,6390,6390,6390,6390,0
20231123,122000,51580190,6390,6390,6390,6390,0
20231123,121900,51580190,6390,6390,6390,6390,0
20231123,121800,51580190,6390,6390,6390,6390,0
20231123,121700,51580190,6390,6390,6390,6390,0
20231123,121600,51580190,6390,6390,6390,6390,0
20231123,121500,51580190,6390,6390,6390,6390,0
20231123,121400,51580190,6390,6390,6390,6390,0
20231123,121300,51580190,6390,6390,6390,6390,0
20231123,121200,51580190,6390,6390,6390,6390,0
20231123,121100,51580190,6390,6390,6390,6390,0
20231123,121000,51580190,6390,6390,6390,6390,0
20231123,120900,51580190,6390,6390,6390,6390,0
20231123,120800,51580190,6390,6390,6390,6390,0
20231123,120700,51580190,6390,6390,6390,6390,0
20231123,120600,51580190,6390,6390,6390,6390,20
20231123,120500,51452390,6390,6390,6390,6390,0
20231123,120400,51452390,6390,6390,6390,6390,1
20231123,120300,51446000,6390,6390,6390,6390,5
20231123,120200,51414050,6390,6390,6390,6390,0
20231123,120100,51414050,6390,6390,6390,6390,0
20231123,120000,51414050,6390,6390,6390,6390,1
20231123,115900,51407660,6390,6390,6390,6390,1
20231123,115800,51401270,6390,6390,6390,6390,0
20231123,115700,51401270,6390,6390,6390,6390,0
20231123,115600,51401270,6390,6390,6390,6390,0
20231123,115500,51401270,6390,6390,6390,6390,0
20231123,115400,51401270,6390,6390,6390,6390,0
20231123,115300,51401270,6390,6390,6390,6390,1
20231123,115200,51394880,6400,6400,6400,6400,0
20231123,115100,51394880,6400,6400,6400,6400,0
20231123,115000,51394880,6400,6400,6400,6400,0
20231123,114900,51394880,6400,6400,6400,6400,0
20231123,114800,51394880,6400,6400,6400,6400,0
20231123,114700,51394880,6400,6400,6400,6400,0
20231123,114600,51394880,6400,6390,6400,6390,1600
20231123,114500,41165140,6390,6390,6390,6390,1
20231123,114400,41158750,6370,6370,6370,6370,0
20231123,114300,41158750,6370,6370,6370,6370,0
20231123,114200,41158750,6370,6370,6370,6370,0
20231123,114100,41158750,6370,6370,6370,6370,0
20231123,114000,41158750,6370,6370,6370,6370,0
20231123,113900,41158750,6370,6370,6370,6370,0
20231123,113800,41158750,6370,6370,6370,6370,1
20231123,113700,41152380,6380,6380,6380,6380,0
20231123,113600,41152380,6380,6380,6380,6380,0
20231123,113500,41152380,6380,6380,6380,6380,0
20231123,113400,41152380,6380,6380,6380,6380,0
20231123,113300,41152380,6380,6380,6380,6380,0
20231123,113200,41152380,6380,6380,6380,6380,0
20231123,113100,41152380,6380,6380,6380,6380,0
20231123,113000,41152380,6380,6380,6380,6380,36
20231123,112900,40922700,6380,6380,6380,6380,0
20231123,112800,40922700,6380,6380,6380,6380,0
20231123,112700,40922700,6380,6380,6380,6380,0
20231123,112600,40922700,6380,6380,6380,6380,964
20231123,112500,34772380,6380,6380,6380,6380,0
20231123,112400,34772380,6380,6380,6380,6380,0
20231123,112300,34772380,6380,6380,6380,6380,0
20231123,112200,34772380,6380,6380,6380,6380,0
20231123,112100,34772380,6380,6380,6380,6380,0
20231123,112000,34772380,6380,6380,6380,6380,0
20231123,111900,34772380,6380,6380,6380,6380,0
20231123,111800,34772380,6380,6380,6380,6380,0
20231123,111700,34772380,6380,6380,6380,6380,6
20231123,111600,34734100,6380,6380,6380,6380,0
20231123,111500,34734100,6380,6380,6380,6380,0
20231123,111400,34734100,6380,6380,6380,6380,0
20231123,111300,34734100,6380,6380,6380,6380,16
20231123,111200,34632020,6370,6370,6370,6370,0
20231123,111100,34632020,6370,6370,6370,6370,66
20231123,111000,34211600,6360,6360,6360,6360,0
20231123,110900,34211600,6360,6360,6360,6360,0
20231123,110800,34211600,6360,6360,6360,6360,300
20231123,110700,32303600,6370,6370,6370,6370,0
20231123,110600,32303600,6370,6370,6370,6370,0
20231123,110500,32303600,6370,6370,6370,6370,50
20231123,110400,31985100,6370,6370,6370,6370,1
20231123,110300,31978730,6370,6370,6370,6370,0
20231123,110200,31978730,6370,6370,6370,6370,0
20231123,110100,31978730,6370,6370,6370,6370,0
20231123,110000,31978730,6370,6370,6370,6360,601
20231123,105900,28155360,6370,6370,6370,6370,0
20231123,105800,28155360,6370,6370,6370,6370,0
20231123,105700,28155360,6370,6370,6370,6370,0
20231123,105600,28155360,6370,6370,6370,6370,0
20231123,105500,28155360,6370,6370,6370,6370,0
20231123,105400,28155360,6370,6370,6370,6370,0
20231123,105300,28155360,6370,6370,6370,6370,1
20231123,105200,28148990,6360,6360,6360,6360,0
20231123,105100,28148990,6360,6360,6360,6360,100
20231123,105000,27512990,6360,6360,6360,6360,0
20231123,104900,27512990,6360,6360,6360,6360,2
20231123,104800,27500270,6360,6360,6360,6360,0
20231123,104700,27500270,6360,6360,6360,6360,0
20231123,104600,27500270,6360,6360,6360,6360,0
20231123,104500,27500270,6360,6360,6360,6360,106
20231123,104400,26826110,6360,6370,6370,6360,78
20231123,104300,26329270,6380,6380,6380,6380,0
20231123,104200,26329270,6380,6380,6380,6380,0
20231123,104100,26329270,6380,6380,6380,6380,0
20231123,104000,26329270,6380,6380,6380,6380,0
20231123,103900,26329270,6380,6380,6380,6380,0
20231123,103800,26329270,6380,6380,6380,6380,0
20231123,103700,26329270,6380,6380,6380,6380,0
20231123,103600,26329270,6380,6380,6380,6380,0
20231123,103500,26329270,6380,6380,6380,6380,0
20231123,103400,26329270,6380,6380,6380,6380,14
20231123,103300,26239950,6380,6380,6380,6380,7
20231123,103200,26195290,6370,6370,6370,6370,0
20231123,103100,26195290,6370,6370,6370,6370,0
20231123,103000,26195290,6370,6370,6370,6370,0
20231123,102900,26195290,6370,6370,6370,6370,0
20231123,102800,26195290,6370,6370,6370,6370,0
20231123,102700,26195290,6370,6380,6380,6370,27
20231123,102600,26023090,6390,6390,6390,6390,0
20231123,102500,26023090,6390,6390,6390,6390,150
20231123,102400,25064590,6390,6390,6390,6390,0
20231123,102300,25064590,6390,6390,6390,6390,0
20231123,102200,25064590,6390,6390,6390,6390,1
20231123,102100,25058200,6390,6390,6390,6390,0
20231123,102000,25058200,6390,6390,6390,6390,0
20231123,101900,25058200,6390,6390,6390,6390,0
20231123,101800,25058200,6390,6390,6390,6390,0
20231123,101700,25058200,6390,6390,6390,6390,0
20231123,101600,25058200,6390,6390,6390,6390,0
20231123,101500,25058200,6390,6390,6390,6390,0
20231123,101400,25058200,6390,6380,6390,6380,35
20231123,101300,24834830,6390,6390,6390,6390,0
20231123,101200,24834830,6390,6390,6390,6390,0
20231123,101100,24834830,6390,6390,6390,6390,0
20231123,101000,24834830,6390,6390,6390,6390,0
20231123,100900,24834830,6390,6390,6390,6390,0
20231123,100800,24834830,6390,6390,6390,6390,0
20231123,100700,24834830,6390,6390,6390,6390,0
20231123,100600,24834830,6390,6390,6390,6390,0
20231123,100500,24834830,6390,6390,6390,6390,0
20231123,100400,24834830,6390,6390,6390,6390,195
20231123,100300,23588780,6400,6400,6400,6400,1
20231123,100200,23582380,6390,6390,6390,6390,977
20231123,100100,17339350,6400,6390,6400,6390,576
20231123,100000,13657150,6390,6390,6390,6390,200
20231123,095900,12379150,6390,6390,6390,6390,9
20231123,095800,12321640,6390,6380,6390,6380,114
20231123,095700,11594180,6390,6390,6390,6390,0
20231123,095600,11594180,6390,6390,6390,6390,0
20231123,095500,11594180,6390,6390,6390,6390,46
20231123,095400,11300240,6390,6390,6390,6390,0
20231123,095300,11300240,6390,6390,6390,6390,1
20231123,095200,11293850,6360,6360,6360,6360,16
20231123,095100,11192090,6390,6380,6390,6380,10
20231123,095000,11128220,6360,6360,6360,6360,0
20231123,094900,11128220,6360,6360,6360,6360,0
20231123,094800,11128220,6360,6360,6360,6360,16
20231123,094700,11026460,6380,6380,6380,6380,0
20231123,094600,11026460,6380,6380,6380,6380,0
20231123,094500,11026460,6380,6380,6380,6380,3
20231123,094400,11007320,6380,6380,6380,6380,0
20231123,094300,11007320,6380,6380,6380,6380,0
20231123,094200,11007320,6380,6380,6380,6380,0
20231123,094100,11007320,6380,6380,6380,6380,2
20231123,094000,10994560,6390,6390,6390,6390,0
20231123,093900,10994560,6390,6390,6390,6390,0
20231123,093800,10994560,6390,6390,6390,6390,0
20231123,093700,10994560,6390,6390,6390,6390,0
20231123,093600,10994560,6390,6390,6390,6390,0
20231123,093500,10994560,6390,6390,6390,6390,0
20231123,093400,10994560,6390,6390,6390,6390,0
20231123,093300,10994560,6390,6390,6390,6390,1
20231123,093200,10988170,6390,6390,6390,6390,0
20231123,093100,10988170,6390,6390,6390,6390,10
20231123,093000,10924270,6390,6390,6390,6390,0
20231123,092900,10924270,6390,6390,6390,6390,0
20231123,092800,10924270,6390,6390,6390,6390,0
20231123,092700,10924270,6390,6390,6390,6390,0
20231123,092600,10924270,6390,6390,6390,6390,0
20231123,092500,10924270,6390,6390,6390,6390,0
20231123,092400,10924270,6390,6390,6390,6390,0
20231123,092300,10924270,6390,6390,6390,6390,0
20231123,092200,10924270,6390,6390,6390,6390,1
20231123,092100,10917880,6360,6360,6360,6360,0
20231123,092000,10917880,6360,6360,6360,6360,0
20231123,091900,10917880,6360,6360,6360,6360,0
20231123,091800,10917880,6360,6360,6360,6360,313
20231123,091700,8927200,6360,6360,6360,6360,6
20231123,091600,8889040,6360,6360,6360,6360,0
20231123,091500,8889040,6360,6360,6360,6360,81
20231123,091400,8373880,6380,6380,6380,6380,0
20231123,091300,8373880,6380,6380,6380,6380,0
20231123,091200,8373880,6380,6380,6380,6380,1
20231123,091100,8367500,6360,6360,6360,6360,151
20231123,091000,7407140,6400,6400,6400,6400,0
20231123,090900,7407140,6400,6400,6400,6400,1
20231123,090800,7400740,6360,6390,6390,6360,103
20231123,090700,6744020,6400,6380,6400,6370,81
20231123,090600,6225830,6390,6390,6390,6390,431
20231123,090500,3471740,6390,6390,6390,6390,347
20231123,090400,1254410,6400,6400,6400,6390,53
20231123,090300,915230,6410,6410,6410,6410,0
20231123,090200,915230,6410,6410,6410,6410,0
20231123,090100,915230,6410,6410,6410,6410,52
20231123,090000,581910,6410,6390,6410,6390,91