KissMeData/080720/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,194000,69866990,4520,4520,4520,4520,817
20231120,193900,69866990,4520,4520,4520,4520,0
20231120,193800,69866990,4520,4520,4520,4520,0
20231120,193700,69866990,4520,4520,4520,4520,0
20231120,193600,69866990,4520,4520,4520,4520,0
20231120,193500,69866990,4520,4520,4520,4520,0
20231120,193400,69866990,4520,4520,4520,4520,0
20231120,193300,69866990,4520,4520,4520,4520,0
20231120,193200,69866990,4520,4520,4520,4520,0
20231120,193100,69866990,4520,4520,4520,4520,0
20231120,193000,69866990,4520,4520,4520,4520,0
20231120,192900,69866990,4520,4520,4520,4520,0
20231120,192800,69866990,4520,4520,4520,4520,0
20231120,192700,69866990,4520,4520,4520,4520,0
20231120,192600,69866990,4520,4520,4520,4520,0
20231120,192500,69866990,4520,4520,4520,4520,0
20231120,192400,69866990,4520,4520,4520,4520,0
20231120,192300,69866990,4520,4520,4520,4520,0
20231120,192200,69866990,4520,4520,4520,4520,0
20231120,192100,69866990,4520,4520,4520,4520,0
20231120,192000,69866990,4520,4520,4520,4520,0
20231120,191900,69866990,4520,4520,4520,4520,0
20231120,191800,69866990,4520,4520,4520,4520,0
20231120,191700,69866990,4520,4520,4520,4520,0
20231120,191600,69866990,4520,4520,4520,4520,0
20231120,191500,69866990,4520,4520,4520,4520,0
20231120,191400,69866990,4520,4520,4520,4520,0
20231120,191300,69866990,4520,4520,4520,4520,0
20231120,191200,69866990,4520,4520,4520,4520,0
20231120,191100,69866990,4520,4520,4520,4520,0
20231120,191000,69866990,4520,4520,4520,4520,817
20231120,190900,69866990,4520,4520,4520,4520,0
20231120,190800,69866990,4520,4520,4520,4520,0
20231120,190700,69866990,4520,4520,4520,4520,0
20231120,190600,69866990,4520,4520,4520,4520,0
20231120,190500,69866990,4520,4520,4520,4520,0
20231120,190400,69866990,4520,4520,4520,4520,0
20231120,190300,69866990,4520,4520,4520,4520,0
20231120,190200,69866990,4520,4520,4520,4520,0
20231120,190100,69866990,4520,4520,4520,4520,0
20231120,190000,69866990,4520,4520,4520,4520,0
20231120,185900,69866990,4520,4520,4520,4520,0
20231120,185800,69866990,4520,4520,4520,4520,0
20231120,185700,69866990,4520,4520,4520,4520,0
20231120,185600,69866990,4520,4520,4520,4520,0
20231120,185500,69866990,4520,4520,4520,4520,0
20231120,185400,69866990,4520,4520,4520,4520,0
20231120,185300,69866990,4520,4520,4520,4520,0
20231120,185200,69866990,4520,4520,4520,4520,0
20231120,185100,69866990,4520,4520,4520,4520,0
20231120,185000,69866990,4520,4520,4520,4520,0
20231120,184900,69866990,4520,4520,4520,4520,0
20231120,184800,69866990,4520,4520,4520,4520,0
20231120,184700,69866990,4520,4520,4520,4520,0
20231120,184600,69866990,4520,4520,4520,4520,0
20231120,184500,69866990,4520,4520,4520,4520,0
20231120,184400,69866990,4520,4520,4520,4520,0
20231120,184300,69866990,4520,4520,4520,4520,0
20231120,184200,69866990,4520,4520,4520,4520,0
20231120,184100,69866990,4520,4520,4520,4520,0
20231120,184000,69866990,4520,4520,4520,4520,817
20231120,183900,69866990,4520,4520,4520,4520,0
20231120,183800,69866990,4520,4520,4520,4520,0
20231120,183700,69866990,4520,4520,4520,4520,0
20231120,183600,69866990,4520,4520,4520,4520,0
20231120,183500,69866990,4520,4520,4520,4520,0
20231120,183400,69866990,4520,4520,4520,4520,0
20231120,183300,69866990,4520,4520,4520,4520,0
20231120,183200,69866990,4520,4520,4520,4520,0
20231120,183100,69866990,4520,4520,4520,4520,0
20231120,183000,69866990,4520,4520,4520,4520,0
20231120,182900,69866990,4520,4520,4520,4520,0
20231120,182800,69866990,4520,4520,4520,4520,0
20231120,182700,69866990,4520,4520,4520,4520,0
20231120,182600,69866990,4520,4520,4520,4520,0
20231120,182500,69866990,4520,4520,4520,4520,0
20231120,182400,69866990,4520,4520,4520,4520,0
20231120,182300,69866990,4520,4520,4520,4520,0
20231120,182200,69866990,4520,4520,4520,4520,0
20231120,182100,69866990,4520,4520,4520,4520,0
20231120,182000,69866990,4520,4520,4520,4520,0
20231120,181900,69866990,4520,4520,4520,4520,0
20231120,181800,69866990,4520,4520,4520,4520,0
20231120,181700,69866990,4520,4520,4520,4520,0
20231120,181600,69866990,4520,4520,4520,4520,0
20231120,181500,69866990,4520,4520,4520,4520,0
20231120,181400,69866990,4520,4520,4520,4520,0
20231120,181300,69866990,4520,4520,4520,4520,0
20231120,181200,69866990,4520,4520,4520,4520,0
20231120,181100,69866990,4520,4520,4520,4520,0
20231120,181000,69866990,4520,4520,4520,4520,817
20231120,180900,69866990,4520,4520,4520,4520,0
20231120,180800,69866990,4520,4520,4520,4520,0
20231120,180700,69866990,4520,4520,4520,4520,0
20231120,180600,69866990,4520,4520,4520,4520,0
20231120,180500,69866990,4520,4520,4520,4520,0
20231120,180400,69866990,4520,4520,4520,4520,0
20231120,180300,69866990,4520,4520,4520,4520,0
20231120,180200,69866990,4520,4520,4520,4520,0
20231120,180100,69866990,4520,4520,4520,4520,0
20231120,180000,69866990,4520,4520,4520,4520,0
20231120,175900,69866990,4520,4520,4520,4520,0
20231120,175800,69866990,4520,4520,4520,4520,0
20231120,175700,69866990,4520,4520,4520,4520,0
20231120,175600,69866990,4520,4520,4520,4520,0
20231120,175500,69866990,4520,4520,4520,4520,0
20231120,175400,69866990,4520,4520,4520,4520,0
20231120,175300,69866990,4520,4520,4520,4520,0
20231120,175200,69866990,4520,4520,4520,4520,0
20231120,175100,69866990,4520,4520,4520,4520,0
20231120,175000,69866990,4520,4520,4520,4520,0
20231120,174900,69866990,4520,4520,4520,4520,0
20231120,174800,69866990,4520,4520,4520,4520,0
20231120,174700,69866990,4520,4520,4520,4520,0
20231120,174600,69866990,4520,4520,4520,4520,0
20231120,174500,69866990,4520,4520,4520,4520,0
20231120,174400,69866990,4520,4520,4520,4520,0
20231120,174300,69866990,4520,4520,4520,4520,0
20231120,174200,69866990,4520,4520,4520,4520,0
20231120,174100,69866990,4520,4520,4520,4520,0
20231120,174000,69866990,4520,4520,4520,4520,817
20231120,173900,69866990,4520,4520,4520,4520,0
20231120,173800,69866990,4520,4520,4520,4520,0
20231120,173700,69866990,4520,4520,4520,4520,0
20231120,173600,69866990,4520,4520,4520,4520,0
20231120,173500,69866990,4520,4520,4520,4520,0
20231120,173400,69866990,4520,4520,4520,4520,0
20231120,173300,69866990,4520,4520,4520,4520,0
20231120,173200,69866990,4520,4520,4520,4520,0
20231120,173100,69866990,4520,4520,4520,4520,0
20231120,173000,69866990,4520,4520,4520,4520,0
20231120,172900,69866990,4520,4520,4520,4520,0
20231120,172800,69866990,4520,4520,4520,4520,0
20231120,172700,69866990,4520,4520,4520,4520,0
20231120,172600,69866990,4520,4520,4520,4520,0
20231120,172500,69866990,4520,4520,4520,4520,0
20231120,172400,69866990,4520,4520,4520,4520,0
20231120,172300,69866990,4520,4520,4520,4520,0
20231120,172200,69866990,4520,4520,4520,4520,0
20231120,172100,69866990,4520,4520,4520,4520,0
20231120,172000,69866990,4520,4520,4520,4520,0
20231120,171900,69866990,4520,4520,4520,4520,0
20231120,171800,69866990,4520,4520,4520,4520,0
20231120,171700,69866990,4520,4520,4520,4520,0
20231120,171600,69866990,4520,4520,4520,4520,0
20231120,171500,69866990,4520,4520,4520,4520,0
20231120,171400,69866990,4520,4520,4520,4520,0
20231120,171300,69866990,4520,4520,4520,4520,0
20231120,171200,69866990,4520,4520,4520,4520,0
20231120,171100,69866990,4520,4520,4520,4520,0
20231120,171000,69866990,4520,4520,4520,4520,817
20231120,170900,69866990,4520,4520,4520,4520,0
20231120,170800,69866990,4520,4520,4520,4520,0
20231120,170700,69866990,4520,4520,4520,4520,0
20231120,170600,69866990,4520,4520,4520,4520,0
20231120,170500,69866990,4520,4520,4520,4520,0
20231120,170400,69866990,4520,4520,4520,4520,0
20231120,170300,69866990,4520,4520,4520,4520,0
20231120,170200,69866990,4520,4520,4520,4520,0
20231120,170100,69866990,4520,4520,4520,4520,0
20231120,170000,69866990,4520,4520,4520,4520,0
20231120,165900,69866990,4520,4520,4520,4520,0
20231120,165800,69866990,4520,4520,4520,4520,0
20231120,165700,69866990,4520,4520,4520,4520,0
20231120,165600,69866990,4520,4520,4520,4520,0
20231120,165500,69866990,4520,4520,4520,4520,0
20231120,165400,69866990,4520,4520,4520,4520,0
20231120,165300,69866990,4520,4520,4520,4520,0
20231120,165200,69866990,4520,4520,4520,4520,0
20231120,165100,69866990,4520,4520,4520,4520,0
20231120,165000,69866990,4520,4520,4520,4520,0
20231120,164900,69866990,4520,4520,4520,4520,0
20231120,164800,69866990,4520,4520,4520,4520,0
20231120,164700,69866990,4520,4520,4520,4520,0
20231120,164600,69866990,4520,4520,4520,4520,0
20231120,164500,69866990,4520,4520,4520,4520,0
20231120,164400,69866990,4520,4520,4520,4520,0
20231120,164300,69866990,4520,4520,4520,4520,0
20231120,164200,69866990,4520,4520,4520,4520,0
20231120,164100,69866990,4520,4520,4520,4520,0
20231120,164000,69866990,4520,4520,4520,4520,817
20231120,163900,69866990,4520,4520,4520,4520,0
20231120,163800,69866990,4520,4520,4520,4520,0
20231120,163700,69866990,4520,4520,4520,4520,0
20231120,163600,69866990,4520,4520,4520,4520,0
20231120,163500,69866990,4520,4520,4520,4520,0
20231120,163400,69866990,4520,4520,4520,4520,0
20231120,163300,69866990,4520,4520,4520,4520,0
20231120,163200,69866990,4520,4520,4520,4520,0
20231120,163100,69866990,4520,4520,4520,4520,0
20231120,163000,69866990,4520,4520,4520,4520,0
20231120,162900,69866990,4520,4520,4520,4520,0
20231120,162800,69866990,4520,4520,4520,4520,0
20231120,162700,69866990,4520,4520,4520,4520,0
20231120,162600,69866990,4520,4520,4520,4520,0
20231120,162500,69866990,4520,4520,4520,4520,0
20231120,162400,69866990,4520,4520,4520,4520,0
20231120,162300,69866990,4520,4520,4520,4520,0
20231120,162200,69866990,4520,4520,4520,4520,0
20231120,162100,69866990,4520,4520,4520,4520,0
20231120,162000,69866990,4520,4520,4520,4520,0
20231120,161900,69866990,4520,4520,4520,4520,0
20231120,161800,69866990,4520,4520,4520,4520,0
20231120,161700,69866990,4520,4520,4520,4520,0
20231120,161600,69866990,4520,4520,4520,4520,0
20231120,161500,69866990,4520,4520,4520,4520,0
20231120,161400,69866990,4520,4520,4520,4520,0
20231120,161300,69866990,4520,4520,4520,4520,0
20231120,161200,69866990,4520,4520,4520,4520,0
20231120,161100,69866990,4520,4520,4520,4520,0
20231120,161000,69866990,4520,4520,4520,4520,817
20231120,160900,69866990,4520,4520,4520,4520,0
20231120,160800,69866990,4520,4520,4520,4520,0
20231120,160700,69866990,4520,4520,4520,4520,0
20231120,160600,69866990,4520,4520,4520,4520,0
20231120,160500,69866990,4520,4520,4520,4520,0
20231120,160400,69866990,4520,4520,4520,4520,0
20231120,160300,69866990,4520,4520,4520,4520,0
20231120,160200,69866990,4520,4520,4520,4520,0
20231120,160100,69866990,4520,4520,4520,4520,0
20231120,160000,69866990,4520,4520,4520,4520,0
20231120,155900,69866990,4520,4520,4520,4520,0
20231120,155800,69866990,4520,4520,4520,4520,0
20231120,155700,69866990,4520,4520,4520,4520,0
20231120,155600,69866990,4520,4520,4520,4520,0
20231120,155500,69866990,4520,4520,4520,4520,0
20231120,155400,69866990,4520,4520,4520,4520,0
20231120,155300,69866990,4520,4520,4520,4520,0
20231120,155200,69866990,4520,4520,4520,4520,0
20231120,155100,69866990,4520,4520,4520,4520,0
20231120,155000,69866990,4520,4520,4520,4520,0
20231120,154900,69866990,4520,4520,4520,4520,0
20231120,154800,69866990,4520,4520,4520,4520,0
20231120,154700,69866990,4520,4520,4520,4520,0
20231120,154600,69866990,4520,4520,4520,4520,0
20231120,154500,69866990,4520,4520,4520,4520,0
20231120,154400,69866990,4520,4520,4520,4520,0
20231120,154300,69866990,4520,4520,4520,4520,0
20231120,154200,69866990,4520,4520,4520,4520,0
20231120,154100,69866990,4520,4520,4520,4520,0
20231120,154000,69866990,4520,4520,4520,4520,817
20231120,153900,69866990,4520,4520,4520,4520,0
20231120,153800,69866990,4520,4520,4520,4520,0
20231120,153700,69866990,4520,4520,4520,4520,0
20231120,153600,69866990,4520,4520,4520,4520,0
20231120,153500,69866990,4520,4520,4520,4520,0
20231120,153400,69866990,4520,4520,4520,4520,0
20231120,153300,69866990,4520,4520,4520,4520,0
20231120,153200,69866990,4520,4520,4520,4520,0
20231120,153100,69866990,4520,4520,4520,4520,0
20231120,153000,69866990,4520,4520,4520,4520,817
20231120,152900,66174150,4565,4565,4565,4565,0
20231120,152800,66174150,4565,4565,4565,4565,0
20231120,152700,66174150,4565,4565,4565,4565,0
20231120,152600,66174150,4565,4565,4565,4565,0
20231120,152500,66174150,4565,4565,4565,4565,0
20231120,152400,66174150,4565,4565,4565,4565,0
20231120,152300,66174150,4565,4565,4565,4565,0
20231120,152200,66174150,4565,4565,4565,4565,0
20231120,152100,66174150,4565,4565,4565,4565,0
20231120,152000,66174150,4565,4565,4565,4565,0
20231120,151900,66174150,4565,4600,4610,4565,155
20231120,151800,65461800,4615,4615,4615,4615,0
20231120,151700,65461800,4615,4605,4615,4605,200
20231120,151600,64539210,4605,4605,4605,4605,0
20231120,151500,64539210,4605,4605,4605,4605,0
20231120,151400,64539210,4605,4605,4605,4605,0
20231120,151300,64539210,4605,4605,4605,4605,0
20231120,151200,64539210,4605,4605,4605,4605,0
20231120,151100,64539210,4605,4605,4605,4605,0
20231120,151000,64539210,4605,4595,4605,4595,2
20231120,150900,64530010,4610,4610,4610,4610,0
20231120,150800,64530010,4610,4610,4610,4610,0
20231120,150700,64530010,4610,4610,4610,4610,0
20231120,150600,64530010,4610,4610,4610,4610,0
20231120,150500,64530010,4610,4610,4610,4610,0
20231120,150400,64530010,4610,4610,4610,4610,0
20231120,150300,64530010,4610,4610,4610,4610,0
20231120,150200,64530010,4610,4610,4610,4610,0
20231120,150100,64530010,4610,4610,4610,4610,0
20231120,150000,64530010,4610,4610,4610,4610,0
20231120,145900,64530010,4610,4610,4610,4610,0
20231120,145800,64530010,4610,4610,4610,4610,0
20231120,145700,64530010,4610,4610,4610,4610,0
20231120,145600,64530010,4610,4610,4610,4610,0
20231120,145500,64530010,4610,4610,4610,4610,0
20231120,145400,64530010,4610,4610,4610,4610,0
20231120,145300,64530010,4610,4610,4610,4610,0
20231120,145200,64530010,4610,4610,4610,4610,0
20231120,145100,64530010,4610,4610,4610,4610,0
20231120,145000,64530010,4610,4610,4610,4610,0
20231120,144900,64530010,4610,4610,4610,4610,0
20231120,144800,64530010,4610,4610,4610,4610,0
20231120,144700,64530010,4610,4610,4610,4610,0
20231120,144600,64530010,4610,4610,4610,4610,0
20231120,144500,64530010,4610,4610,4610,4610,0
20231120,144400,64530010,4610,4610,4610,4610,0
20231120,144300,64530010,4610,4610,4610,4610,0
20231120,144200,64530010,4610,4610,4610,4610,0
20231120,144100,64530010,4610,4595,4610,4595,20
20231120,144000,64437850,4610,4610,4610,4610,0
20231120,143900,64437850,4610,4610,4610,4610,0
20231120,143800,64437850,4610,4610,4610,4610,0
20231120,143700,64437850,4610,4610,4610,4610,0
20231120,143600,64437850,4610,4605,4610,4605,60
20231120,143500,64161290,4615,4615,4615,4615,0
20231120,143400,64161290,4615,4615,4615,4615,0
20231120,143300,64161290,4615,4575,4615,4575,5
20231120,143200,64138335,4575,4575,4575,4575,1
20231120,143100,64133760,4565,4565,4565,4565,1
20231120,143000,64129195,4570,4570,4570,4570,6
20231120,142900,64101775,4615,4615,4615,4615,0
20231120,142800,64101775,4615,4615,4615,4615,0
20231120,142700,64101775,4615,4615,4615,4615,0
20231120,142600,64101775,4615,4565,4615,4565,1272
20231120,142500,58294940,4560,4555,4565,4555,146
20231120,142400,57629220,4560,4575,4575,4545,2533
20231120,142300,46100230,4630,4605,4630,4605,25
20231120,142200,45984820,4590,4590,4590,4590,1
20231120,142100,45980230,4580,4580,4580,4580,0
20231120,142000,45980230,4580,4595,4595,4580,2000
20231120,141900,36819400,4635,4635,4635,4635,0
20231120,141800,36819400,4635,4635,4635,4635,0
20231120,141700,36819400,4635,4635,4635,4635,0
20231120,141600,36819400,4635,4635,4635,4635,0
20231120,141500,36819400,4635,4635,4635,4635,0
20231120,141400,36819400,4635,4635,4635,4635,0
20231120,141300,36819400,4635,4635,4635,4635,0
20231120,141200,36819400,4635,4635,4635,4635,0
20231120,141100,36819400,4635,4635,4635,4635,0
20231120,141000,36819400,4635,4635,4635,4635,0
20231120,140900,36819400,4635,4635,4635,4635,0
20231120,140800,36819400,4635,4635,4635,4635,0
20231120,140700,36819400,4635,4630,4635,4630,2
20231120,140600,36810135,4635,4630,4635,4630,5
20231120,140500,36786975,4600,4600,4600,4600,0
20231120,140400,36786975,4600,4600,4600,4600,8
20231120,140300,36750175,4635,4635,4635,4635,0
20231120,140200,36750175,4635,4630,4635,4630,5
20231120,140100,36727015,4600,4600,4600,4600,29
20231120,140000,36593615,4640,4640,4640,4640,0
20231120,135900,36593615,4640,4640,4640,4640,0
20231120,135800,36593615,4640,4640,4640,4640,0
20231120,135700,36593615,4640,4640,4640,4640,0
20231120,135600,36593615,4640,4640,4640,4640,0
20231120,135500,36593615,4640,4640,4640,4640,0
20231120,135400,36593615,4640,4640,4640,4640,0
20231120,135300,36593615,4640,4640,4640,4640,0
20231120,135200,36593615,4640,4640,4640,4640,0
20231120,135100,36593615,4640,4640,4640,4640,0
20231120,135000,36593615,4640,4640,4640,4640,0
20231120,134900,36593615,4640,4640,4640,4640,0
20231120,134800,36593615,4640,4640,4640,4640,0
20231120,134700,36593615,4640,4640,4640,4640,0
20231120,134600,36593615,4640,4640,4640,4640,0
20231120,134500,36593615,4640,4640,4640,4640,0
20231120,134400,36593615,4640,4640,4640,4640,0
20231120,134300,36593615,4640,4640,4640,4640,0
20231120,134200,36593615,4640,4640,4640,4640,0
20231120,134100,36593615,4640,4640,4640,4640,0
20231120,134000,36593615,4640,4640,4640,4640,0
20231120,133900,36593615,4640,4640,4640,4640,0
20231120,133800,36593615,4640,4630,4640,4630,40
20231120,133700,36408140,4635,4635,4635,4635,0
20231120,133600,36408140,4635,4620,4635,4620,40
20231120,133500,36223200,4620,4620,4620,4620,0
20231120,133400,36223200,4620,4620,4620,4620,0
20231120,133300,36223200,4620,4620,4620,4620,0
20231120,133200,36223200,4620,4620,4620,4620,0
20231120,133100,36223200,4620,4620,4620,4620,35
20231120,133000,36061500,4620,4620,4620,4620,0
20231120,132900,36061500,4620,4620,4620,4620,0
20231120,132800,36061500,4620,4620,4620,4620,0
20231120,132700,36061500,4620,4620,4620,4620,2
20231120,132600,36052260,4620,4620,4620,4620,3
20231120,132500,36038400,4600,4600,4600,4600,0
20231120,132400,36038400,4600,4600,4600,4600,0
20231120,132300,36038400,4600,4600,4600,4600,0
20231120,132200,36038400,4600,4600,4600,4600,0
20231120,132100,36038400,4600,4600,4600,4600,0
20231120,132000,36038400,4600,4600,4600,4600,11
20231120,131900,35987800,4635,4635,4635,4635,0
20231120,131800,35987800,4635,4635,4635,4635,0
20231120,131700,35987800,4635,4635,4635,4635,0
20231120,131600,35987800,4635,4635,4635,4635,0
20231120,131500,35987800,4635,4635,4635,4635,0
20231120,131400,35987800,4635,4635,4635,4635,0
20231120,131300,35987800,4635,4635,4635,4635,0
20231120,131200,35987800,4635,4635,4635,4635,0
20231120,131100,35987800,4635,4635,4635,4635,0
20231120,131000,35987800,4635,4635,4635,4635,0
20231120,130900,35987800,4635,4635,4635,4635,0
20231120,130800,35987800,4635,4635,4635,4635,0
20231120,130700,35987800,4635,4635,4635,4635,0
20231120,130600,35987800,4635,4635,4635,4635,0
20231120,130500,35987800,4635,4635,4635,4635,0
20231120,130400,35987800,4635,4635,4635,4635,0
20231120,130300,35987800,4635,4600,4635,4600,7
20231120,130200,35955410,4600,4600,4600,4600,0
20231120,130100,35955410,4600,4600,4600,4600,0
20231120,130000,35955410,4600,4600,4600,4600,2
20231120,125900,35946210,4600,4600,4600,4600,0
20231120,125800,35946210,4600,4605,4605,4600,54
20231120,125700,35697790,4635,4635,4635,4635,0
20231120,125600,35697790,4635,4635,4635,4635,0
20231120,125500,35697790,4635,4635,4635,4635,0
20231120,125400,35697790,4635,4635,4635,4635,0
20231120,125300,35697790,4635,4635,4635,4635,0
20231120,125200,35697790,4635,4635,4635,4635,1
20231120,125100,35693155,4635,4635,4635,4635,0
20231120,125000,35693155,4635,4635,4635,4635,2
20231120,124900,35683885,4640,4640,4640,4640,0
20231120,124800,35683885,4640,4640,4640,4640,0
20231120,124700,35683885,4640,4640,4640,4640,0
20231120,124600,35683885,4640,4640,4640,4640,0
20231120,124500,35683885,4640,4640,4640,4640,0
20231120,124400,35683885,4640,4640,4640,4640,0
20231120,124300,35683885,4640,4640,4640,4640,0
20231120,124200,35683885,4640,4640,4640,4640,0
20231120,124100,35683885,4640,4640,4640,4640,0
20231120,124000,35683885,4640,4640,4640,4640,0
20231120,123900,35683885,4640,4640,4640,4640,0
20231120,123800,35683885,4640,4640,4640,4640,0
20231120,123700,35683885,4640,4640,4640,4640,0
20231120,123600,35683885,4640,4640,4640,4640,0
20231120,123500,35683885,4640,4640,4640,4640,0
20231120,123400,35683885,4640,4640,4640,4640,0
20231120,123300,35683885,4640,4640,4640,4640,0
20231120,123200,35683885,4640,4640,4640,4640,0
20231120,123100,35683885,4640,4640,4640,4640,0
20231120,123000,35683885,4640,4640,4640,4640,0
20231120,122900,35683885,4640,4640,4640,4640,0
20231120,122800,35683885,4640,4640,4640,4640,0
20231120,122700,35683885,4640,4640,4640,4640,0
20231120,122600,35683885,4640,4640,4640,4640,0
20231120,122500,35683885,4640,4640,4640,4640,0
20231120,122400,35683885,4640,4640,4640,4640,0
20231120,122300,35683885,4640,4640,4640,4640,0
20231120,122200,35683885,4640,4640,4640,4640,0
20231120,122100,35683885,4640,4640,4640,4640,0
20231120,122000,35683885,4640,4640,4640,4640,1
20231120,121900,35679245,4645,4645,4645,4645,0
20231120,121800,35679245,4645,4645,4645,4645,0
20231120,121700,35679245,4645,4645,4645,4645,0
20231120,121600,35679245,4645,4645,4645,4645,0
20231120,121500,35679245,4645,4645,4645,4645,0
20231120,121400,35679245,4645,4645,4645,4645,0
20231120,121300,35679245,4645,4645,4645,4645,0
20231120,121200,35679245,4645,4645,4645,4645,0
20231120,121100,35679245,4645,4645,4645,4645,0
20231120,121000,35679245,4645,4645,4645,4645,0
20231120,120900,35679245,4645,4645,4645,4645,0
20231120,120800,35679245,4645,4645,4645,4645,0
20231120,120700,35679245,4645,4645,4645,4645,0
20231120,120600,35679245,4645,4645,4645,4645,0
20231120,120500,35679245,4645,4645,4645,4645,0
20231120,120400,35679245,4645,4645,4645,4645,0
20231120,120300,35679245,4645,4645,4645,4645,0
20231120,120200,35679245,4645,4645,4645,4645,0
20231120,120100,35679245,4645,4645,4645,4645,0
20231120,120000,35679245,4645,4645,4645,4645,0
20231120,115900,35679245,4645,4645,4645,4645,1
20231120,115800,35674600,4605,4605,4605,4605,0
20231120,115700,35674600,4605,4605,4605,4605,2
20231120,115600,35665390,4655,4655,4655,4655,0
20231120,115500,35665390,4655,4655,4655,4655,0
20231120,115400,35665390,4655,4655,4655,4655,0
20231120,115300,35665390,4655,4655,4655,4655,0
20231120,115200,35665390,4655,4655,4655,4655,0
20231120,115100,35665390,4655,4655,4655,4655,0
20231120,115000,35665390,4655,4655,4655,4655,0
20231120,114900,35665390,4655,4655,4655,4655,0
20231120,114800,35665390,4655,4655,4655,4655,0
20231120,114700,35665390,4655,4655,4655,4655,0
20231120,114600,35665390,4655,4655,4655,4655,0
20231120,114500,35665390,4655,4655,4655,4655,0
20231120,114400,35665390,4655,4655,4655,4655,0
20231120,114300,35665390,4655,4655,4655,4655,0
20231120,114200,35665390,4655,4655,4655,4655,0
20231120,114100,35665390,4655,4655,4655,4655,0
20231120,114000,35665390,4655,4650,4655,4650,2
20231120,113900,35656085,4615,4615,4615,4615,42
20231120,113800,35462255,4660,4660,4660,4660,0
20231120,113700,35462255,4660,4660,4660,4660,0
20231120,113600,35462255,4660,4660,4660,4660,1
20231120,113500,35457595,4615,4615,4615,4615,0
20231120,113400,35457595,4615,4615,4615,4615,0
20231120,113300,35457595,4615,4615,4615,4615,1
20231120,113200,35452980,4665,4660,4665,4660,3
20231120,113100,35438990,4615,4615,4615,4615,0
20231120,113000,35438990,4615,4660,4665,4615,3
20231120,112900,35425050,4615,4615,4615,4615,1
20231120,112800,35420435,4670,4640,4670,4640,6
20231120,112700,35392500,4600,4600,4600,4600,0
20231120,112600,35392500,4600,4600,4600,4600,0
20231120,112500,35392500,4600,4600,4600,4600,0
20231120,112400,35392500,4600,4600,4600,4600,0
20231120,112300,35392500,4600,4600,4600,4600,0
20231120,112200,35392500,4600,4605,4605,4600,31
20231120,112100,35249845,4610,4610,4610,4610,20
20231120,112000,35157645,4615,4615,4615,4615,0
20231120,111900,35157645,4615,4615,4615,4615,0
20231120,111800,35157645,4615,4625,4625,4615,2
20231120,111700,35148405,4670,4670,4670,4670,0
20231120,111600,35148405,4670,4665,4670,4665,2
20231120,111500,35139070,4675,4675,4675,4675,0
20231120,111400,35139070,4675,4610,4675,4610,40
20231120,111300,34953230,4600,4600,4600,4600,0
20231120,111200,34953230,4600,4600,4600,4600,0
20231120,111100,34953230,4600,4600,4600,4600,0
20231120,111000,34953230,4600,4600,4600,4600,0
20231120,110900,34953230,4600,4590,4600,4590,276
20231120,110800,33684850,4590,4590,4590,4590,0
20231120,110700,33684850,4590,4590,4590,4590,0
20231120,110600,33684850,4590,4590,4590,4590,0
20231120,110500,33684850,4590,4590,4590,4590,0
20231120,110400,33684850,4590,4590,4590,4590,0
20231120,110300,33684850,4590,4590,4590,4590,0
20231120,110200,33684850,4590,4565,4590,4565,65
20231120,110100,33388085,4565,4565,4565,4565,0
20231120,110000,33388085,4565,4565,4565,4565,0
20231120,105900,33388085,4565,4565,4565,4565,0
20231120,105800,33388085,4565,4565,4565,4565,0
20231120,105700,33388085,4565,4565,4565,4565,0
20231120,105600,33388085,4565,4565,4565,4565,0
20231120,105500,33388085,4565,4565,4565,4565,0
20231120,105400,33388085,4565,4565,4565,4565,0
20231120,105300,33388085,4565,4565,4565,4565,0
20231120,105200,33388085,4565,4565,4565,4565,0
20231120,105100,33388085,4565,4565,4565,4565,0
20231120,105000,33388085,4565,4565,4565,4565,0
20231120,104900,33388085,4565,4560,4565,4535,227
20231120,104800,32356715,4565,4565,4565,4565,7
20231120,104700,32324760,4565,4565,4565,4565,11
20231120,104600,32274545,4575,4575,4575,4575,1
20231120,104500,32269970,4575,4570,4575,4525,301
20231120,104400,30904225,4615,4615,4615,4615,0
20231120,104300,30904225,4615,4615,4615,4615,0
20231120,104200,30904225,4615,4615,4615,4615,0
20231120,104100,30904225,4615,4615,4615,4615,0
20231120,104000,30904225,4615,4615,4615,4615,0
20231120,103900,30904225,4615,4615,4615,4615,0
20231120,103800,30904225,4615,4615,4615,4615,0
20231120,103700,30904225,4615,4615,4615,4615,0
20231120,103600,30904225,4615,4615,4615,4615,0
20231120,103500,30904225,4615,4595,4615,4595,5
20231120,103400,30881210,4595,4595,4595,4595,0
20231120,103300,30881210,4595,4595,4595,4595,0
20231120,103200,30881210,4595,4595,4595,4595,0
20231120,103100,30881210,4595,4595,4595,4595,0
20231120,103000,30881210,4595,4595,4595,4595,0
20231120,102900,30881210,4595,4595,4595,4595,0
20231120,102800,30881210,4595,4595,4595,4595,0
20231120,102700,30881210,4595,4595,4595,4595,0
20231120,102600,30881210,4595,4595,4595,4595,0
20231120,102500,30881210,4595,4590,4595,4590,169
20231120,102400,30105045,4590,4590,4590,4590,0
20231120,102300,30105045,4590,4590,4590,4590,2
20231120,102200,30095865,4560,4560,4590,4560,56
20231120,102100,29840450,4560,4560,4560,4560,24
20231120,102000,29731010,4525,4595,4605,4525,447
20231120,101900,27693315,4595,4595,4595,4595,0
20231120,101800,27693315,4595,4595,4595,4595,2
20231120,101700,27684125,4575,4575,4575,4575,30
20231120,101600,27546875,4600,4580,4600,4580,3
20231120,101500,27533105,4530,4585,4585,4530,200
20231120,101400,26622865,4605,4605,4605,4605,0
20231120,101300,26622865,4605,4605,4605,4605,0
20231120,101200,26622865,4605,4605,4605,4605,0
20231120,101100,26622865,4605,4605,4605,4605,0
20231120,101000,26622865,4605,4605,4605,4605,0
20231120,100900,26622865,4605,4605,4605,4605,0
20231120,100800,26622865,4605,4605,4605,4605,0
20231120,100700,26622865,4605,4605,4605,4605,0
20231120,100600,26622865,4605,4605,4605,4605,0
20231120,100500,26622865,4605,4605,4605,4605,0
20231120,100400,26622865,4605,4605,4605,4605,1
20231120,100300,26618260,4600,4600,4600,4600,0
20231120,100200,26618260,4600,4600,4600,4600,6
20231120,100100,26590660,4605,4590,4605,4590,240
20231120,100000,25486845,4590,4590,4590,4590,0
20231120,095900,25486845,4590,4590,4590,4590,0
20231120,095800,25486845,4590,4590,4590,4590,0
20231120,095700,25486845,4590,4590,4590,4590,2
20231120,095600,25477665,4590,4590,4590,4590,2
20231120,095500,25468485,4580,4575,4580,4575,19
20231120,095400,25381555,4575,4575,4575,4575,4
20231120,095300,25363255,4530,4605,4605,4530,300
20231120,095200,24002365,4655,4630,4655,4630,4
20231120,095100,23983790,4620,4620,4620,4620,0
20231120,095000,23983790,4620,4620,4620,4620,0
20231120,094900,23983790,4620,4610,4620,4610,2
20231120,094800,23974560,4560,4560,4560,4560,0
20231120,094700,23974560,4560,4605,4605,4560,200
20231120,094600,23060300,4655,4645,4655,4645,14
20231120,094500,22995240,4650,4615,4650,4615,5
20231120,094400,22972085,4600,4600,4600,4600,0
20231120,094300,22972085,4600,4600,4600,4600,35
20231120,094200,22811085,4600,4600,4600,4600,58
20231120,094100,22544285,4570,4640,4650,4570,1600
20231120,094000,15128910,4630,4630,4630,4630,0
20231120,093900,15128910,4630,4620,4630,4620,2
20231120,093800,15119660,4570,4645,4645,4570,213
20231120,093700,14144885,4650,4650,4650,4650,1
20231120,093600,14140235,4650,4650,4650,4650,0
20231120,093500,14140235,4650,4650,4650,4650,0
20231120,093400,14140235,4650,4655,4655,4650,201
20231120,093300,13205580,4655,4655,4655,4655,1
20231120,093200,13200925,4705,4685,4705,4680,12
20231120,093100,13144570,4680,4650,4685,4650,20
20231120,093000,13051055,4650,4650,4650,4650,0
20231120,092900,13051055,4650,4650,4650,4650,0
20231120,092800,13051055,4650,4610,4650,4610,10
20231120,092700,13004670,4600,4600,4600,4600,0
20231120,092600,13004670,4600,4600,4600,4600,0
20231120,092500,13004670,4600,4600,4600,4600,6
20231120,092400,12977070,4595,4595,4595,4595,0
20231120,092300,12977070,4595,4590,4595,4590,459
20231120,092200,10869530,4590,4590,4590,4590,0
20231120,092100,10869530,4590,4590,4590,4590,0
20231120,092000,10869530,4590,4590,4590,4590,0
20231120,091900,10869530,4590,4590,4590,4590,0
20231120,091800,10869530,4590,4585,4590,4585,3
20231120,091700,10855770,4590,4590,4590,4590,0
20231120,091600,10855770,4590,4590,4590,4590,66
20231120,091500,10552830,4585,4585,4585,4585,0
20231120,091400,10552830,4585,4585,4585,4585,0
20231120,091300,10552830,4585,4585,4585,4585,0
20231120,091200,10552830,4585,4585,4585,4585,0
20231120,091100,10552830,4585,4590,4590,4585,25
20231120,091000,10438105,4595,4595,4595,4595,0
20231120,090900,10438105,4595,4595,4595,4595,20
20231120,090800,10346205,4595,4595,4595,4595,0
20231120,090700,10346205,4595,4595,4595,4595,0
20231120,090600,10346205,4595,4590,4595,4590,19
20231120,090500,10258955,4590,4590,4590,4590,0
20231120,090400,10258955,4590,4550,4590,4550,35
20231120,090300,10099015,4510,4590,4590,4510,2201
20231120,090200,170675,4565,4595,4595,4565,16
20231120,090100,97185,4575,4595,4595,4575,3
20231120,090000,83420,4585,4640,4640,4585,18