KissMeData/073190/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,193700,160475470,2700,2700,2700,2700,1999
20231122,193600,160475470,2700,2700,2700,2700,0
20231122,193500,160475470,2700,2700,2700,2700,0
20231122,193400,160475470,2700,2700,2700,2700,0
20231122,193300,160475470,2700,2700,2700,2700,0
20231122,193200,160475470,2700,2700,2700,2700,0
20231122,193100,160475470,2700,2700,2700,2700,0
20231122,193000,160475470,2700,2700,2700,2700,0
20231122,192900,160475470,2700,2700,2700,2700,0
20231122,192800,160475470,2700,2700,2700,2700,0
20231122,192700,160475470,2700,2700,2700,2700,0
20231122,192600,160475470,2700,2700,2700,2700,0
20231122,192500,160475470,2700,2700,2700,2700,0
20231122,192400,160475470,2700,2700,2700,2700,0
20231122,192300,160475470,2700,2700,2700,2700,0
20231122,192200,160475470,2700,2700,2700,2700,0
20231122,192100,160475470,2700,2700,2700,2700,0
20231122,192000,160475470,2700,2700,2700,2700,0
20231122,191900,160475470,2700,2700,2700,2700,0
20231122,191800,160475470,2700,2700,2700,2700,0
20231122,191700,160475470,2700,2700,2700,2700,0
20231122,191600,160475470,2700,2700,2700,2700,0
20231122,191500,160475470,2700,2700,2700,2700,0
20231122,191400,160475470,2700,2700,2700,2700,0
20231122,191300,160475470,2700,2700,2700,2700,0
20231122,191200,160475470,2700,2700,2700,2700,0
20231122,191100,160475470,2700,2700,2700,2700,0
20231122,191000,160475470,2700,2700,2700,2700,0
20231122,190900,160475470,2700,2700,2700,2700,0
20231122,190800,160475470,2700,2700,2700,2700,0
20231122,190700,160475470,2700,2700,2700,2700,1999
20231122,190600,160475470,2700,2700,2700,2700,0
20231122,190500,160475470,2700,2700,2700,2700,0
20231122,190400,160475470,2700,2700,2700,2700,0
20231122,190300,160475470,2700,2700,2700,2700,0
20231122,190200,160475470,2700,2700,2700,2700,0
20231122,190100,160475470,2700,2700,2700,2700,0
20231122,190000,160475470,2700,2700,2700,2700,0
20231122,185900,160475470,2700,2700,2700,2700,0
20231122,185800,160475470,2700,2700,2700,2700,0
20231122,185700,160475470,2700,2700,2700,2700,0
20231122,185600,160475470,2700,2700,2700,2700,0
20231122,185500,160475470,2700,2700,2700,2700,0
20231122,185400,160475470,2700,2700,2700,2700,0
20231122,185300,160475470,2700,2700,2700,2700,0
20231122,185200,160475470,2700,2700,2700,2700,0
20231122,185100,160475470,2700,2700,2700,2700,0
20231122,185000,160475470,2700,2700,2700,2700,0
20231122,184900,160475470,2700,2700,2700,2700,0
20231122,184800,160475470,2700,2700,2700,2700,0
20231122,184700,160475470,2700,2700,2700,2700,0
20231122,184600,160475470,2700,2700,2700,2700,0
20231122,184500,160475470,2700,2700,2700,2700,0
20231122,184400,160475470,2700,2700,2700,2700,0
20231122,184300,160475470,2700,2700,2700,2700,0
20231122,184200,160475470,2700,2700,2700,2700,0
20231122,184100,160475470,2700,2700,2700,2700,0
20231122,184000,160475470,2700,2700,2700,2700,0
20231122,183900,160475470,2700,2700,2700,2700,0
20231122,183800,160475470,2700,2700,2700,2700,0
20231122,183700,160475470,2700,2700,2700,2700,1999
20231122,183600,160475470,2700,2700,2700,2700,0
20231122,183500,160475470,2700,2700,2700,2700,0
20231122,183400,160475470,2700,2700,2700,2700,0
20231122,183300,160475470,2700,2700,2700,2700,0
20231122,183200,160475470,2700,2700,2700,2700,0
20231122,183100,160475470,2700,2700,2700,2700,0
20231122,183000,160475470,2700,2700,2700,2700,0
20231122,182900,160475470,2700,2700,2700,2700,0
20231122,182800,160475470,2700,2700,2700,2700,0
20231122,182700,160475470,2700,2700,2700,2700,0
20231122,182600,160475470,2700,2700,2700,2700,0
20231122,182500,160475470,2700,2700,2700,2700,0
20231122,182400,160475470,2700,2700,2700,2700,0
20231122,182300,160475470,2700,2700,2700,2700,0
20231122,182200,160475470,2700,2700,2700,2700,0
20231122,182100,160475470,2700,2700,2700,2700,0
20231122,182000,160475470,2700,2700,2700,2700,0
20231122,181900,160475470,2700,2700,2700,2700,0
20231122,181800,160475470,2700,2700,2700,2700,0
20231122,181700,160475470,2700,2700,2700,2700,0
20231122,181600,160475470,2700,2700,2700,2700,0
20231122,181500,160475470,2700,2700,2700,2700,0
20231122,181400,160475470,2700,2700,2700,2700,0
20231122,181300,160475470,2700,2700,2700,2700,0
20231122,181200,160475470,2700,2700,2700,2700,0
20231122,181100,160475470,2700,2700,2700,2700,0
20231122,181000,160475470,2700,2700,2700,2700,0
20231122,180900,160475470,2700,2700,2700,2700,0
20231122,180800,160475470,2700,2700,2700,2700,0
20231122,180700,160475470,2700,2700,2700,2700,1999
20231122,180600,160475470,2700,2700,2700,2700,0
20231122,180500,160475470,2700,2700,2700,2700,0
20231122,180400,160475470,2700,2700,2700,2700,0
20231122,180300,160475470,2700,2700,2700,2700,0
20231122,180200,160475470,2700,2700,2700,2700,0
20231122,180100,160475470,2700,2700,2700,2700,0
20231122,180000,160475470,2700,2700,2700,2700,0
20231122,175900,160475470,2700,2700,2700,2700,0
20231122,175800,160475470,2700,2700,2700,2700,0
20231122,175700,160475470,2700,2700,2700,2700,0
20231122,175600,160475470,2700,2700,2700,2700,0
20231122,175500,160475470,2700,2700,2700,2700,0
20231122,175400,160475470,2700,2700,2700,2700,0
20231122,175300,160475470,2700,2700,2700,2700,0
20231122,175200,160475470,2700,2700,2700,2700,0
20231122,175100,160475470,2700,2700,2700,2700,0
20231122,175000,160475470,2700,2700,2700,2700,0
20231122,174900,160475470,2700,2700,2700,2700,0
20231122,174800,160475470,2700,2700,2700,2700,0
20231122,174700,160475470,2700,2700,2700,2700,0
20231122,174600,160475470,2700,2700,2700,2700,0
20231122,174500,160475470,2700,2700,2700,2700,0
20231122,174400,160475470,2700,2700,2700,2700,0
20231122,174300,160475470,2700,2700,2700,2700,0
20231122,174200,160475470,2700,2700,2700,2700,0
20231122,174100,160475470,2700,2700,2700,2700,0
20231122,174000,160475470,2700,2700,2700,2700,0
20231122,173900,160475470,2700,2700,2700,2700,0
20231122,173800,160475470,2700,2700,2700,2700,0
20231122,173700,160475470,2700,2700,2700,2700,1999
20231122,173600,160475470,2700,2700,2700,2700,0
20231122,173500,160475470,2700,2700,2700,2700,0
20231122,173400,160475470,2700,2700,2700,2700,0
20231122,173300,160475470,2700,2700,2700,2700,0
20231122,173200,160475470,2700,2700,2700,2700,0
20231122,173100,160475470,2700,2700,2700,2700,0
20231122,173000,160475470,2700,2700,2700,2700,0
20231122,172900,160475470,2700,2700,2700,2700,0
20231122,172800,160475470,2700,2700,2700,2700,0
20231122,172700,160475470,2700,2700,2700,2700,0
20231122,172600,160475470,2700,2700,2700,2700,0
20231122,172500,160475470,2700,2700,2700,2700,0
20231122,172400,160475470,2700,2700,2700,2700,0
20231122,172300,160475470,2700,2700,2700,2700,0
20231122,172200,160475470,2700,2700,2700,2700,0
20231122,172100,160475470,2700,2700,2700,2700,0
20231122,172000,160475470,2700,2700,2700,2700,0
20231122,171900,160475470,2700,2700,2700,2700,0
20231122,171800,160475470,2700,2700,2700,2700,0
20231122,171700,160475470,2700,2700,2700,2700,0
20231122,171600,160475470,2700,2700,2700,2700,0
20231122,171500,160475470,2700,2700,2700,2700,0
20231122,171400,160475470,2700,2700,2700,2700,0
20231122,171300,160475470,2700,2700,2700,2700,0
20231122,171200,160475470,2700,2700,2700,2700,0
20231122,171100,160475470,2700,2700,2700,2700,0
20231122,171000,160475470,2700,2700,2700,2700,0
20231122,170900,160475470,2700,2700,2700,2700,0
20231122,170800,160475470,2700,2700,2700,2700,0
20231122,170700,160475470,2700,2700,2700,2700,1999
20231122,170600,160475470,2700,2700,2700,2700,0
20231122,170500,160475470,2700,2700,2700,2700,0
20231122,170400,160475470,2700,2700,2700,2700,0
20231122,170300,160475470,2700,2700,2700,2700,0
20231122,170200,160475470,2700,2700,2700,2700,0
20231122,170100,160475470,2700,2700,2700,2700,0
20231122,170000,160475470,2700,2700,2700,2700,0
20231122,165900,160475470,2700,2700,2700,2700,0
20231122,165800,160475470,2700,2700,2700,2700,0
20231122,165700,160475470,2700,2700,2700,2700,0
20231122,165600,160475470,2700,2700,2700,2700,0
20231122,165500,160475470,2700,2700,2700,2700,0
20231122,165400,160475470,2700,2700,2700,2700,0
20231122,165300,160475470,2700,2700,2700,2700,0
20231122,165200,160475470,2700,2700,2700,2700,0
20231122,165100,160475470,2700,2700,2700,2700,0
20231122,165000,160475470,2700,2700,2700,2700,0
20231122,164900,160475470,2700,2700,2700,2700,0
20231122,164800,160475470,2700,2700,2700,2700,0
20231122,164700,160475470,2700,2700,2700,2700,0
20231122,164600,160475470,2700,2700,2700,2700,0
20231122,164500,160475470,2700,2700,2700,2700,0
20231122,164400,160475470,2700,2700,2700,2700,0
20231122,164300,160475470,2700,2700,2700,2700,0
20231122,164200,160475470,2700,2700,2700,2700,0
20231122,164100,160475470,2700,2700,2700,2700,0
20231122,164000,160475470,2700,2700,2700,2700,0
20231122,163900,160475470,2700,2700,2700,2700,0
20231122,163800,160475470,2700,2700,2700,2700,0
20231122,163700,160475470,2700,2700,2700,2700,1999
20231122,163600,160475470,2700,2700,2700,2700,0
20231122,163500,160475470,2700,2700,2700,2700,0
20231122,163400,160475470,2700,2700,2700,2700,0
20231122,163300,160475470,2700,2700,2700,2700,0
20231122,163200,160475470,2700,2700,2700,2700,0
20231122,163100,160475470,2700,2700,2700,2700,0
20231122,163000,160475470,2700,2700,2700,2700,0
20231122,162900,160475470,2700,2700,2700,2700,0
20231122,162800,160475470,2700,2700,2700,2700,0
20231122,162700,160475470,2700,2700,2700,2700,0
20231122,162600,160475470,2700,2700,2700,2700,0
20231122,162500,160475470,2700,2700,2700,2700,0
20231122,162400,160475470,2700,2700,2700,2700,0
20231122,162300,160475470,2700,2700,2700,2700,0
20231122,162200,160475470,2700,2700,2700,2700,0
20231122,162100,160475470,2700,2700,2700,2700,0
20231122,162000,160475470,2700,2700,2700,2700,0
20231122,161900,160475470,2700,2700,2700,2700,0
20231122,161800,160475470,2700,2700,2700,2700,0
20231122,161700,160475470,2700,2700,2700,2700,0
20231122,161600,160475470,2700,2700,2700,2700,0
20231122,161500,160475470,2700,2700,2700,2700,0
20231122,161400,160475470,2700,2700,2700,2700,0
20231122,161300,160475470,2700,2700,2700,2700,0
20231122,161200,160475470,2700,2700,2700,2700,0
20231122,161100,160475470,2700,2700,2700,2700,0
20231122,161000,160475470,2700,2700,2700,2700,0
20231122,160900,160475470,2700,2700,2700,2700,0
20231122,160800,160475470,2700,2700,2700,2700,0
20231122,160700,160475470,2700,2700,2700,2700,1999
20231122,160600,160475470,2700,2700,2700,2700,0
20231122,160500,160475470,2700,2700,2700,2700,0
20231122,160400,160475470,2700,2700,2700,2700,0
20231122,160300,160475470,2700,2700,2700,2700,0
20231122,160200,160475470,2700,2700,2700,2700,0
20231122,160100,160475470,2700,2700,2700,2700,0
20231122,160000,160475470,2700,2700,2700,2700,0
20231122,155900,160475470,2700,2700,2700,2700,0
20231122,155800,160475470,2700,2700,2700,2700,0
20231122,155700,160475470,2700,2700,2700,2700,0
20231122,155600,160475470,2700,2700,2700,2700,0
20231122,155500,160475470,2700,2700,2700,2700,0
20231122,155400,160475470,2700,2700,2700,2700,0
20231122,155300,160475470,2700,2700,2700,2700,0
20231122,155200,160475470,2700,2700,2700,2700,0
20231122,155100,160475470,2700,2700,2700,2700,0
20231122,155000,160475470,2700,2700,2700,2700,0
20231122,154900,160475470,2700,2700,2700,2700,0
20231122,154800,160475470,2700,2700,2700,2700,0
20231122,154700,160475470,2700,2700,2700,2700,0
20231122,154600,160475470,2700,2700,2700,2700,0
20231122,154500,160475470,2700,2700,2700,2700,0
20231122,154400,160475470,2700,2700,2700,2700,0
20231122,154300,160475470,2700,2700,2700,2700,0
20231122,154200,160475470,2700,2700,2700,2700,0
20231122,154100,160475470,2700,2700,2700,2700,0
20231122,154000,160475470,2700,2700,2700,2700,0
20231122,153900,160475470,2700,2700,2700,2700,0
20231122,153800,160475470,2700,2700,2700,2700,0
20231122,153700,160475470,2700,2700,2700,2700,1999
20231122,153600,160475470,2700,2700,2700,2700,0
20231122,153500,160475470,2700,2700,2700,2700,0
20231122,153400,160475470,2700,2700,2700,2700,0
20231122,153300,160475470,2700,2700,2700,2700,0
20231122,153200,160475470,2700,2700,2700,2700,0
20231122,153100,160475470,2700,2700,2700,2700,0
20231122,153000,160475470,2700,2700,2700,2700,1999
20231122,152900,155078170,2745,2745,2745,2745,0
20231122,152800,155078170,2745,2745,2745,2745,0
20231122,152700,155078170,2745,2745,2745,2745,0
20231122,152600,155078170,2745,2745,2745,2745,0
20231122,152500,155078170,2745,2745,2745,2745,0
20231122,152400,155078170,2745,2745,2745,2745,0
20231122,152300,155078170,2745,2745,2745,2745,0
20231122,152200,155078170,2745,2745,2745,2745,0
20231122,152100,155078170,2745,2745,2745,2745,0
20231122,152000,155078170,2745,2745,2745,2745,0
20231122,151900,155078170,2745,2740,2745,2740,11
20231122,151800,155047980,2745,2745,2745,2745,0
20231122,151700,155047980,2745,2745,2745,2745,0
20231122,151600,155047980,2745,2740,2745,2740,3
20231122,151500,155039755,2735,2735,2735,2735,1
20231122,151400,155037020,2750,2740,2750,2740,3
20231122,151300,155028785,2735,2735,2735,2735,1
20231122,151200,155026050,2755,2755,2755,2755,0
20231122,151100,155026050,2755,2750,2755,2735,36
20231122,151000,154927120,2750,2750,2750,2750,0
20231122,150900,154927120,2750,2750,2750,2750,0
20231122,150800,154927120,2750,2750,2750,2750,92
20231122,150700,154674120,2750,2750,2750,2750,0
20231122,150600,154674120,2750,2750,2750,2750,0
20231122,150500,154674120,2750,2750,2750,2750,0
20231122,150400,154674120,2750,2750,2750,2750,0
20231122,150300,154674120,2750,2750,2750,2750,0
20231122,150200,154674120,2750,2750,2750,2750,0
20231122,150100,154674120,2750,2750,2750,2750,0
20231122,150000,154674120,2750,2750,2750,2750,0
20231122,145900,154674120,2750,2740,2750,2725,67
20231122,145800,154490755,2745,2745,2745,2745,0
20231122,145700,154490755,2745,2745,2745,2745,29
20231122,145600,154411150,2745,2745,2745,2745,0
20231122,145500,154411150,2745,2745,2745,2745,0
20231122,145400,154411150,2745,2740,2770,2740,3075
20231122,145300,145920150,2740,2740,2740,2740,0
20231122,145200,145920150,2740,2740,2740,2740,0
20231122,145100,145920150,2740,2730,2745,2730,336
20231122,145000,145002740,2730,2710,2745,2710,3577
20231122,144900,135252985,2715,2695,2715,2695,1904
20231122,144800,130089105,2695,2695,2695,2695,0
20231122,144700,130089105,2695,2695,2695,2695,1
20231122,144600,130086410,2700,2700,2700,2700,0
20231122,144500,130086410,2700,2700,2700,2700,0
20231122,144400,130086410,2700,2700,2700,2700,1
20231122,144300,130083710,2700,2700,2700,2700,5
20231122,144200,130070210,2695,2680,2695,2680,162
20231122,144100,129633885,2690,2690,2690,2690,0
20231122,144000,129633885,2690,2690,2690,2690,0
20231122,143900,129633885,2690,2690,2690,2690,0
20231122,143800,129633885,2690,2690,2690,2680,1155
20231122,143700,126535855,2690,2660,2710,2660,5019
20231122,143600,113019915,2655,2655,2655,2655,190
20231122,143500,112515465,2650,2650,2650,2650,0
20231122,143400,112515465,2650,2665,2665,2650,5000
20231122,143300,99244365,2665,2675,2675,2665,1000
20231122,143200,96578910,2685,2685,2685,2685,0
20231122,143100,96578910,2685,2675,2685,2675,1000
20231122,143000,93897890,2670,2670,2670,2670,0
20231122,142900,93897890,2670,2670,2670,2670,0
20231122,142800,93897890,2670,2670,2670,2670,0
20231122,142700,93897890,2670,2670,2670,2670,77
20231122,142600,93692300,2670,2670,2670,2670,2
20231122,142500,93686960,2670,2670,2670,2670,13
20231122,142400,93652250,2670,2680,2680,2670,908
20231122,142300,91227600,2685,2685,2685,2685,0
20231122,142200,91227600,2685,2685,2685,2685,29
20231122,142100,91149735,2685,2685,2685,2685,0
20231122,142000,91149735,2685,2685,2685,2685,14
20231122,141900,91112145,2685,2685,2685,2685,60
20231122,141800,90951045,2685,2685,2685,2685,21
20231122,141700,90894660,2680,2680,2680,2680,0
20231122,141600,90894660,2680,2680,2680,2680,0
20231122,141500,90894660,2680,2680,2685,2680,238
20231122,141400,90256775,2675,2665,2680,2665,1020
20231122,141300,87528370,2655,2655,2655,2655,4
20231122,141200,87517750,2655,2645,2655,2645,2022
20231122,141100,82151365,2650,2650,2650,2650,0
20231122,141000,82151365,2650,2650,2650,2650,413
20231122,140900,81056915,2650,2650,2650,2650,553
20231122,140800,79591465,2655,2655,2655,2655,0
20231122,140700,79591465,2655,2655,2655,2655,0
20231122,140600,79591465,2655,2655,2655,2655,89
20231122,140500,79355170,2655,2655,2655,2655,0
20231122,140400,79355170,2655,2670,2670,2655,1051
20231122,140300,76563775,2665,2665,2665,2665,0
20231122,140200,76563775,2665,2665,2665,2665,0
20231122,140100,76563775,2665,2665,2665,2665,0
20231122,140000,76563775,2665,2675,2675,2665,405
20231122,135900,75482345,2675,2675,2675,2675,0
20231122,135800,75482345,2675,2675,2675,2675,0
20231122,135700,75482345,2675,2675,2675,2675,5
20231122,135600,75468970,2675,2675,2675,2675,0
20231122,135500,75468970,2675,2675,2675,2675,0
20231122,135400,75468970,2675,2675,2675,2675,0
20231122,135300,75468970,2675,2675,2675,2675,0
20231122,135200,75468970,2675,2675,2675,2675,0
20231122,135100,75468970,2675,2675,2675,2675,0
20231122,135000,75468970,2675,2675,2675,2675,0
20231122,134900,75468970,2675,2675,2675,2675,0
20231122,134800,75468970,2675,2665,2675,2665,61
20231122,134700,75305805,2655,2660,2660,2655,10
20231122,134600,75279215,2675,2675,2675,2675,0
20231122,134500,75279215,2675,2670,2675,2670,458
20231122,134400,74054075,2675,2675,2675,2675,0
20231122,134300,74054075,2675,2675,2675,2675,0
20231122,134200,74054075,2675,2675,2675,2675,0
20231122,134100,74054075,2675,2670,2675,2670,51
20231122,134000,73917655,2655,2665,2665,2655,712
20231122,133900,72024330,2665,2670,2670,2665,1216
20231122,133800,68782295,2670,2670,2670,2670,0
20231122,133700,68782295,2670,2670,2670,2670,0
20231122,133600,68782295,2670,2670,2670,2670,0
20231122,133500,68782295,2670,2670,2670,2670,0
20231122,133400,68782295,2670,2670,2670,2670,96
20231122,133300,68525975,2675,2675,2675,2675,0
20231122,133200,68525975,2675,2670,2675,2670,12
20231122,133100,68493880,2675,2675,2675,2675,0
20231122,133000,68493880,2675,2670,2675,2670,128
20231122,132900,68151495,2665,2665,2665,2665,0
20231122,132800,68151495,2665,2665,2665,2665,1
20231122,132700,68148830,2665,2665,2665,2665,0
20231122,132600,68148830,2665,2665,2665,2665,556
20231122,132500,66667090,2650,2680,2680,2650,5859
20231122,132400,51058765,2685,2685,2685,2685,0
20231122,132300,51058765,2685,2685,2685,2685,0
20231122,132200,51058765,2685,2685,2685,2685,0
20231122,132100,51058765,2685,2685,2685,2685,0
20231122,132000,51058765,2685,2685,2685,2685,0
20231122,131900,51058765,2685,2685,2685,2685,0
20231122,131800,51058765,2685,2685,2685,2685,241
20231122,131700,50411680,2685,2685,2685,2685,0
20231122,131600,50411680,2685,2685,2685,2685,1
20231122,131500,50408995,2685,2685,2685,2685,18
20231122,131400,50360665,2685,2685,2685,2685,0
20231122,131300,50360665,2685,2685,2685,2685,0
20231122,131200,50360665,2685,2685,2685,2685,60
20231122,131100,50199565,2685,2685,2685,2685,0
20231122,131000,50199565,2685,2685,2685,2685,0
20231122,130900,50199565,2685,2685,2685,2685,0
20231122,130800,50199565,2685,2685,2685,2685,0
20231122,130700,50199565,2685,2685,2685,2685,1
20231122,130600,50196880,2685,2685,2685,2685,0
20231122,130500,50196880,2685,2685,2685,2685,0
20231122,130400,50196880,2685,2685,2685,2685,0
20231122,130300,50196880,2685,2685,2685,2685,0
20231122,130200,50196880,2685,2685,2685,2685,0
20231122,130100,50196880,2685,2685,2685,2685,0
20231122,130000,50196880,2685,2685,2685,2685,18
20231122,125900,50148550,2685,2685,2685,2685,0
20231122,125800,50148550,2685,2685,2685,2685,0
20231122,125700,50148550,2685,2685,2685,2685,0
20231122,125600,50148550,2685,2685,2685,2685,0
20231122,125500,50148550,2685,2685,2685,2685,51
20231122,125400,50011615,2680,2680,2685,2680,61
20231122,125300,49847840,2680,2680,2680,2680,0
20231122,125200,49847840,2680,2680,2680,2680,0
20231122,125100,49847840,2680,2680,2680,2680,0
20231122,125000,49847840,2680,2680,2680,2680,0
20231122,124900,49847840,2680,2680,2680,2680,0
20231122,124800,49847840,2680,2680,2680,2680,0
20231122,124700,49847840,2680,2680,2680,2680,0
20231122,124600,49847840,2680,2680,2680,2680,1
20231122,124500,49845160,2685,2680,2685,2680,18
20231122,124400,49796835,2685,2685,2685,2685,0
20231122,124300,49796835,2685,2685,2685,2685,0
20231122,124200,49796835,2685,2685,2685,2685,0
20231122,124100,49796835,2685,2680,2685,2680,2
20231122,124000,49791470,2680,2680,2680,2680,1000
20231122,123900,47111470,2680,2680,2680,2680,0
20231122,123800,47111470,2680,2680,2680,2680,10
20231122,123700,47084670,2680,2680,2680,2680,0
20231122,123600,47084670,2680,2670,2680,2670,64
20231122,123500,46913175,2680,2680,2680,2680,0
20231122,123400,46913175,2680,2680,2680,2680,0
20231122,123300,46913175,2680,2680,2680,2680,0
20231122,123200,46913175,2680,2680,2680,2680,51
20231122,123100,46776495,2680,2680,2680,2680,0
20231122,123000,46776495,2680,2680,2680,2680,19
20231122,122900,46725575,2660,2670,2670,2660,1673
20231122,122800,42267395,2670,2670,2670,2670,0
20231122,122700,42267395,2670,2670,2670,2670,0
20231122,122600,42267395,2670,2670,2670,2670,0
20231122,122500,42267395,2670,2670,2670,2670,0
20231122,122400,42267395,2670,2670,2670,2670,0
20231122,122300,42267395,2670,2670,2670,2670,0
20231122,122200,42267395,2670,2670,2670,2670,0
20231122,122100,42267395,2670,2670,2670,2670,5
20231122,122000,42254045,2670,2670,2670,2670,0
20231122,121900,42254045,2670,2680,2680,2670,1000
20231122,121800,39577320,2690,2690,2690,2690,60
20231122,121700,39415920,2690,2690,2690,2690,0
20231122,121600,39415920,2690,2690,2690,2690,0
20231122,121500,39415920,2690,2690,2690,2690,18
20231122,121400,39367500,2690,2690,2690,2690,0
20231122,121300,39367500,2690,2690,2690,2690,0
20231122,121200,39367500,2690,2690,2690,2690,0
20231122,121100,39367500,2690,2690,2690,2690,0
20231122,121000,39367500,2690,2690,2690,2690,0
20231122,120900,39367500,2690,2690,2690,2690,51
20231122,120800,39230310,2690,2690,2690,2690,1
20231122,120700,39227620,2685,2685,2685,2685,0
20231122,120600,39227620,2685,2685,2685,2685,0
20231122,120500,39227620,2685,2685,2685,2685,0
20231122,120400,39227620,2685,2685,2685,2685,0
20231122,120300,39227620,2685,2685,2685,2685,0
20231122,120200,39227620,2685,2685,2685,2685,0
20231122,120100,39227620,2685,2685,2685,2685,0
20231122,120000,39227620,2685,2685,2685,2685,78
20231122,115900,39018190,2680,2680,2680,2680,0
20231122,115800,39018190,2680,2680,2680,2680,0
20231122,115700,39018190,2680,2680,2680,2680,0
20231122,115600,39018190,2680,2680,2680,2680,0
20231122,115500,39018190,2680,2680,2680,2680,9
20231122,115400,38994070,2680,2690,2690,2680,514
20231122,115300,37616540,2690,2690,2690,2690,0
20231122,115200,37616540,2690,2690,2690,2690,0
20231122,115100,37616540,2690,2690,2690,2690,42
20231122,115000,37503560,2690,2690,2690,2690,0
20231122,114900,37503560,2690,2690,2690,2690,0
20231122,114800,37503560,2690,2690,2690,2690,0
20231122,114700,37503560,2690,2690,2690,2690,0
20231122,114600,37503560,2690,2690,2690,2690,52
20231122,114500,37363680,2690,2690,2690,2690,18
20231122,114400,37315260,2685,2685,2685,2685,0
20231122,114300,37315260,2685,2695,2695,2685,1014
20231122,114200,34592490,2705,2705,2705,2705,102
20231122,114100,34316580,2705,2705,2705,2705,1
20231122,114000,34313875,2705,2705,2705,2705,0
20231122,113900,34313875,2705,2705,2705,2705,0
20231122,113800,34313875,2705,2705,2705,2705,0
20231122,113700,34313875,2705,2705,2705,2705,0
20231122,113600,34313875,2705,2705,2705,2705,0
20231122,113500,34313875,2705,2705,2705,2705,1
20231122,113400,34311170,2695,2685,2695,2685,432
20231122,113300,33146940,2710,2670,2710,2670,5731
20231122,113200,17841155,2670,2670,2670,2670,100
20231122,113100,17574155,2670,2670,2670,2670,0
20231122,113000,17574155,2670,2670,2670,2670,18
20231122,112900,17526095,2670,2670,2670,2670,685
20231122,112800,15697145,2675,2675,2675,2675,0
20231122,112700,15697145,2675,2675,2675,2675,0
20231122,112600,15697145,2675,2675,2675,2675,0
20231122,112500,15697145,2675,2685,2685,2675,191
20231122,112400,15186140,2690,2685,2690,2670,2011
20231122,112300,9806705,2685,2685,2685,2685,52
20231122,112200,9667085,2685,2685,2685,2685,0
20231122,112100,9667085,2685,2685,2685,2685,0
20231122,112000,9667085,2685,2685,2685,2685,0
20231122,111900,9667085,2685,2685,2685,2685,0
20231122,111800,9667085,2685,2685,2685,2685,0
20231122,111700,9667085,2685,2685,2685,2685,10
20231122,111600,9640235,2685,2685,2685,2685,100
20231122,111500,9371735,2685,2685,2685,2685,121
20231122,111400,9046850,2685,2685,2685,2685,0
20231122,111300,9046850,2685,2685,2685,2685,0
20231122,111200,9046850,2685,2685,2685,2685,0
20231122,111100,9046850,2685,2685,2685,2685,0
20231122,111000,9046850,2685,2685,2685,2685,0
20231122,110900,9046850,2685,2695,2695,2685,1000
20231122,110800,6358525,2705,2705,2705,2705,0
20231122,110700,6358525,2705,2705,2705,2705,0
20231122,110600,6358525,2705,2705,2705,2705,103
20231122,110500,6079910,2700,2700,2700,2700,0
20231122,110400,6079910,2700,2700,2700,2700,2
20231122,110300,6074510,2705,2705,2705,2705,0
20231122,110200,6074510,2705,2705,2705,2705,0
20231122,110100,6074510,2705,2705,2705,2705,0
20231122,110000,6074510,2705,2705,2705,2705,71
20231122,105900,5882455,2705,2705,2705,2705,0
20231122,105800,5882455,2705,2705,2705,2705,0
20231122,105700,5882455,2705,2705,2705,2705,43
20231122,105600,5766140,2705,2705,2705,2705,0
20231122,105500,5766140,2705,2705,2705,2705,0
20231122,105400,5766140,2705,2705,2705,2705,0
20231122,105300,5766140,2705,2705,2705,2705,0
20231122,105200,5766140,2705,2705,2705,2705,0
20231122,105100,5766140,2705,2705,2705,2705,0
20231122,105000,5766140,2705,2705,2705,2705,0
20231122,104900,5766140,2705,2705,2705,2705,0
20231122,104800,5766140,2705,2705,2705,2705,103
20231122,104700,5487525,2705,2705,2705,2705,100
20231122,104600,5217025,2705,2705,2705,2705,0
20231122,104500,5217025,2705,2705,2705,2705,19
20231122,104400,5165630,2695,2695,2695,2695,0
20231122,104300,5165630,2695,2695,2695,2695,537
20231122,104200,3718415,2715,2715,2715,2715,0
20231122,104100,3718415,2715,2715,2715,2715,0
20231122,104000,3718415,2715,2715,2715,2715,0
20231122,103900,3718415,2715,2705,2715,2705,43
20231122,103800,3601705,2695,2695,2695,2695,0
20231122,103700,3601705,2695,2695,2695,2695,0
20231122,103600,3601705,2695,2695,2695,2695,0
20231122,103500,3601705,2695,2695,2695,2695,18
20231122,103400,3553195,2700,2700,2700,2700,12
20231122,103300,3520795,2705,2705,2705,2705,0
20231122,103200,3520795,2705,2705,2705,2705,170
20231122,103100,3060945,2705,2705,2705,2705,0
20231122,103000,3060945,2705,2715,2715,2705,162
20231122,102900,2621320,2725,2725,2725,2725,0
20231122,102800,2621320,2725,2725,2725,2725,0
20231122,102700,2621320,2725,2725,2725,2725,0
20231122,102600,2621320,2725,2725,2725,2725,0
20231122,102500,2621320,2725,2725,2725,2725,0
20231122,102400,2621320,2725,2725,2725,2725,0
20231122,102300,2621320,2725,2725,2725,2725,0
20231122,102200,2621320,2725,2725,2725,2725,0
20231122,102100,2621320,2725,2725,2725,2725,0
20231122,102000,2621320,2725,2725,2725,2725,0
20231122,101900,2621320,2725,2725,2725,2725,0
20231122,101800,2621320,2725,2725,2725,2725,0
20231122,101700,2621320,2725,2725,2725,2725,0
20231122,101600,2621320,2725,2725,2725,2725,0
20231122,101500,2621320,2725,2720,2725,2720,19
20231122,101400,2569550,2725,2720,2725,2720,2
20231122,101300,2564105,2730,2730,2730,2730,0
20231122,101200,2564105,2730,2720,2730,2720,60
20231122,101100,2400475,2725,2725,2725,2725,0
20231122,101000,2400475,2725,2725,2725,2725,0
20231122,100900,2400475,2725,2725,2725,2725,0
20231122,100800,2400475,2725,2725,2725,2725,0
20231122,100700,2400475,2725,2725,2725,2725,0
20231122,100600,2400475,2725,2725,2725,2725,0
20231122,100500,2400475,2725,2725,2725,2725,0
20231122,100400,2400475,2725,2720,2725,2720,6
20231122,100300,2384140,2710,2715,2715,2710,76
20231122,100200,2178175,2725,2725,2725,2725,0
20231122,100100,2178175,2725,2725,2725,2725,0
20231122,100000,2178175,2725,2725,2725,2725,19
20231122,095900,2126400,2715,2715,2715,2715,5
20231122,095800,2112825,2730,2730,2730,2730,0
20231122,095700,2112825,2730,2730,2730,2730,0
20231122,095600,2112825,2730,2730,2730,2730,0
20231122,095500,2112825,2730,2730,2730,2730,0
20231122,095400,2112825,2730,2725,2730,2725,60
20231122,095300,1949095,2730,2725,2730,2725,15
20231122,095200,1908210,2730,2730,2730,2730,0
20231122,095100,1908210,2730,2730,2730,2730,0
20231122,095000,1908210,2730,2730,2730,2730,0
20231122,094900,1908210,2730,2730,2730,2730,0
20231122,094800,1908210,2730,2730,2730,2730,0
20231122,094700,1908210,2730,2730,2730,2730,0
20231122,094600,1908210,2730,2730,2730,2730,0
20231122,094500,1908210,2730,2725,2730,2725,19
20231122,094400,1856355,2730,2730,2730,2730,0
20231122,094300,1856355,2730,2730,2730,2730,0
20231122,094200,1856355,2730,2730,2730,2730,0
20231122,094100,1856355,2730,2730,2730,2730,0
20231122,094000,1856355,2730,2730,2730,2730,0
20231122,093900,1856355,2730,2730,2730,2730,0
20231122,093800,1856355,2730,2730,2730,2730,0
20231122,093700,1856355,2730,2730,2730,2730,0
20231122,093600,1856355,2730,2725,2730,2725,60
20231122,093500,1692655,2715,2720,2720,2715,3
20231122,093400,1684500,2725,2725,2725,2725,0
20231122,093300,1684500,2725,2725,2725,2725,0
20231122,093200,1684500,2725,2725,2725,2725,0
20231122,093100,1684500,2725,2725,2725,2725,0
20231122,093000,1684500,2725,2725,2725,2725,19
20231122,092900,1632725,2725,2725,2725,2725,0
20231122,092800,1632725,2725,2725,2725,2725,0
20231122,092700,1632725,2725,2725,2725,2725,0
20231122,092600,1632725,2725,2725,2725,2725,0
20231122,092500,1632725,2725,2725,2725,2725,0
20231122,092400,1632725,2725,2725,2725,2725,0
20231122,092300,1632725,2725,2725,2725,2725,1
20231122,092200,1630000,2730,2730,2730,2730,0
20231122,092100,1630000,2730,2725,2730,2725,200
20231122,092000,1084495,2725,2725,2725,2725,5
20231122,091900,1070870,2720,2720,2720,2720,113
20231122,091800,763510,2720,2720,2720,2720,60
20231122,091700,600310,2720,2720,2720,2720,0
20231122,091600,600310,2720,2720,2720,2720,1
20231122,091500,597590,2715,2715,2715,2715,0
20231122,091400,597590,2715,2715,2715,2715,0
20231122,091300,597590,2715,2715,2715,2715,1
20231122,091200,594875,2715,2715,2715,2715,0
20231122,091100,594875,2715,2715,2715,2715,0
20231122,091000,594875,2715,2715,2715,2715,5
20231122,090900,581300,2720,2720,2720,2720,0
20231122,090800,581300,2720,2720,2720,2720,0
20231122,090700,581300,2720,2720,2720,2720,100
20231122,090600,309300,2725,2725,2725,2725,0
20231122,090500,309300,2725,2725,2725,2725,0
20231122,090400,309300,2725,2725,2725,2725,1
20231122,090300,306575,2725,2725,2725,2725,0
20231122,090200,306575,2725,2725,2725,2725,2
20231122,090100,301125,2685,2710,2730,2685,85
20231122,090000,69920,2710,2700,2710,2680,26