KissMeData/083550/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194100,46517105,4810,4810,4810,4810,1020
20231122,194000,46517105,4810,4810,4810,4810,0
20231122,193900,46517105,4810,4810,4810,4810,0
20231122,193800,46517105,4810,4810,4810,4810,0
20231122,193700,46517105,4810,4810,4810,4810,0
20231122,193600,46517105,4810,4810,4810,4810,0
20231122,193500,46517105,4810,4810,4810,4810,0
20231122,193400,46517105,4810,4810,4810,4810,0
20231122,193300,46517105,4810,4810,4810,4810,0
20231122,193200,46517105,4810,4810,4810,4810,0
20231122,193100,46517105,4810,4810,4810,4810,0
20231122,193000,46517105,4810,4810,4810,4810,0
20231122,192900,46517105,4810,4810,4810,4810,0
20231122,192800,46517105,4810,4810,4810,4810,0
20231122,192700,46517105,4810,4810,4810,4810,0
20231122,192600,46517105,4810,4810,4810,4810,0
20231122,192500,46517105,4810,4810,4810,4810,0
20231122,192400,46517105,4810,4810,4810,4810,0
20231122,192300,46517105,4810,4810,4810,4810,0
20231122,192200,46517105,4810,4810,4810,4810,0
20231122,192100,46517105,4810,4810,4810,4810,0
20231122,192000,46517105,4810,4810,4810,4810,0
20231122,191900,46517105,4810,4810,4810,4810,0
20231122,191800,46517105,4810,4810,4810,4810,0
20231122,191700,46517105,4810,4810,4810,4810,0
20231122,191600,46517105,4810,4810,4810,4810,0
20231122,191500,46517105,4810,4810,4810,4810,0
20231122,191400,46517105,4810,4810,4810,4810,0
20231122,191300,46517105,4810,4810,4810,4810,0
20231122,191200,46517105,4810,4810,4810,4810,0
20231122,191100,46517105,4810,4810,4810,4810,1020
20231122,191000,46517105,4810,4810,4810,4810,0
20231122,190900,46517105,4810,4810,4810,4810,0
20231122,190800,46517105,4810,4810,4810,4810,0
20231122,190700,46517105,4810,4810,4810,4810,0
20231122,190600,46517105,4810,4810,4810,4810,0
20231122,190500,46517105,4810,4810,4810,4810,0
20231122,190400,46517105,4810,4810,4810,4810,0
20231122,190300,46517105,4810,4810,4810,4810,0
20231122,190200,46517105,4810,4810,4810,4810,0
20231122,190100,46517105,4810,4810,4810,4810,0
20231122,190000,46517105,4810,4810,4810,4810,0
20231122,185900,46517105,4810,4810,4810,4810,0
20231122,185800,46517105,4810,4810,4810,4810,0
20231122,185700,46517105,4810,4810,4810,4810,0
20231122,185600,46517105,4810,4810,4810,4810,0
20231122,185500,46517105,4810,4810,4810,4810,0
20231122,185400,46517105,4810,4810,4810,4810,0
20231122,185300,46517105,4810,4810,4810,4810,0
20231122,185200,46517105,4810,4810,4810,4810,0
20231122,185100,46517105,4810,4810,4810,4810,0
20231122,185000,46517105,4810,4810,4810,4810,0
20231122,184900,46517105,4810,4810,4810,4810,0
20231122,184800,46517105,4810,4810,4810,4810,0
20231122,184700,46517105,4810,4810,4810,4810,0
20231122,184600,46517105,4810,4810,4810,4810,0
20231122,184500,46517105,4810,4810,4810,4810,0
20231122,184400,46517105,4810,4810,4810,4810,0
20231122,184300,46517105,4810,4810,4810,4810,0
20231122,184200,46517105,4810,4810,4810,4810,0
20231122,184100,46517105,4810,4810,4810,4810,1020
20231122,184000,46517105,4810,4810,4810,4810,0
20231122,183900,46517105,4810,4810,4810,4810,0
20231122,183800,46517105,4810,4810,4810,4810,0
20231122,183700,46517105,4810,4810,4810,4810,0
20231122,183600,46517105,4810,4810,4810,4810,0
20231122,183500,46517105,4810,4810,4810,4810,0
20231122,183400,46517105,4810,4810,4810,4810,0
20231122,183300,46517105,4810,4810,4810,4810,0
20231122,183200,46517105,4810,4810,4810,4810,0
20231122,183100,46517105,4810,4810,4810,4810,0
20231122,183000,46517105,4810,4810,4810,4810,0
20231122,182900,46517105,4810,4810,4810,4810,0
20231122,182800,46517105,4810,4810,4810,4810,0
20231122,182700,46517105,4810,4810,4810,4810,0
20231122,182600,46517105,4810,4810,4810,4810,0
20231122,182500,46517105,4810,4810,4810,4810,0
20231122,182400,46517105,4810,4810,4810,4810,0
20231122,182300,46517105,4810,4810,4810,4810,0
20231122,182200,46517105,4810,4810,4810,4810,0
20231122,182100,46517105,4810,4810,4810,4810,0
20231122,182000,46517105,4810,4810,4810,4810,0
20231122,181900,46517105,4810,4810,4810,4810,0
20231122,181800,46517105,4810,4810,4810,4810,0
20231122,181700,46517105,4810,4810,4810,4810,0
20231122,181600,46517105,4810,4810,4810,4810,0
20231122,181500,46517105,4810,4810,4810,4810,0
20231122,181400,46517105,4810,4810,4810,4810,0
20231122,181300,46517105,4810,4810,4810,4810,0
20231122,181200,46517105,4810,4810,4810,4810,0
20231122,181100,46517105,4810,4810,4810,4810,1020
20231122,181000,46517105,4810,4810,4810,4810,0
20231122,180900,46517105,4810,4810,4810,4810,0
20231122,180800,46517105,4810,4810,4810,4810,0
20231122,180700,46517105,4810,4810,4810,4810,0
20231122,180600,46517105,4810,4810,4810,4810,0
20231122,180500,46517105,4810,4810,4810,4810,0
20231122,180400,46517105,4810,4810,4810,4810,0
20231122,180300,46517105,4810,4810,4810,4810,0
20231122,180200,46517105,4810,4810,4810,4810,0
20231122,180100,46517105,4810,4810,4810,4810,0
20231122,180000,46517105,4810,4810,4810,4810,0
20231122,175900,46517105,4810,4810,4810,4810,0
20231122,175800,46517105,4810,4810,4810,4810,0
20231122,175700,46517105,4810,4810,4810,4810,0
20231122,175600,46517105,4810,4810,4810,4810,0
20231122,175500,46517105,4810,4810,4810,4810,0
20231122,175400,46517105,4810,4810,4810,4810,0
20231122,175300,46517105,4810,4810,4810,4810,0
20231122,175200,46517105,4810,4810,4810,4810,0
20231122,175100,46517105,4810,4810,4810,4810,0
20231122,175000,46517105,4810,4810,4810,4810,0
20231122,174900,46517105,4810,4810,4810,4810,0
20231122,174800,46517105,4810,4810,4810,4810,0
20231122,174700,46517105,4810,4810,4810,4810,0
20231122,174600,46517105,4810,4810,4810,4810,0
20231122,174500,46517105,4810,4810,4810,4810,0
20231122,174400,46517105,4810,4810,4810,4810,0
20231122,174300,46517105,4810,4810,4810,4810,0
20231122,174200,46517105,4810,4810,4810,4810,0
20231122,174100,46517105,4810,4810,4810,4810,1020
20231122,174000,46517105,4810,4810,4810,4810,0
20231122,173900,46517105,4810,4810,4810,4810,0
20231122,173800,46517105,4810,4810,4810,4810,0
20231122,173700,46517105,4810,4810,4810,4810,0
20231122,173600,46517105,4810,4810,4810,4810,0
20231122,173500,46517105,4810,4810,4810,4810,0
20231122,173400,46517105,4810,4810,4810,4810,0
20231122,173300,46517105,4810,4810,4810,4810,0
20231122,173200,46517105,4810,4810,4810,4810,0
20231122,173100,46517105,4810,4810,4810,4810,0
20231122,173000,46517105,4810,4810,4810,4810,0
20231122,172900,46517105,4810,4810,4810,4810,0
20231122,172800,46517105,4810,4810,4810,4810,0
20231122,172700,46517105,4810,4810,4810,4810,0
20231122,172600,46517105,4810,4810,4810,4810,0
20231122,172500,46517105,4810,4810,4810,4810,0
20231122,172400,46517105,4810,4810,4810,4810,0
20231122,172300,46517105,4810,4810,4810,4810,0
20231122,172200,46517105,4810,4810,4810,4810,0
20231122,172100,46517105,4810,4810,4810,4810,0
20231122,172000,46517105,4810,4810,4810,4810,0
20231122,171900,46517105,4810,4810,4810,4810,0
20231122,171800,46517105,4810,4810,4810,4810,0
20231122,171700,46517105,4810,4810,4810,4810,0
20231122,171600,46517105,4810,4810,4810,4810,0
20231122,171500,46517105,4810,4810,4810,4810,0
20231122,171400,46517105,4810,4810,4810,4810,0
20231122,171300,46517105,4810,4810,4810,4810,0
20231122,171200,46517105,4810,4810,4810,4810,0
20231122,171100,46517105,4810,4810,4810,4810,1020
20231122,171000,46517105,4810,4810,4810,4810,0
20231122,170900,46517105,4810,4810,4810,4810,0
20231122,170800,46517105,4810,4810,4810,4810,0
20231122,170700,46517105,4810,4810,4810,4810,0
20231122,170600,46517105,4810,4810,4810,4810,0
20231122,170500,46517105,4810,4810,4810,4810,0
20231122,170400,46517105,4810,4810,4810,4810,0
20231122,170300,46517105,4810,4810,4810,4810,0
20231122,170200,46517105,4810,4810,4810,4810,0
20231122,170100,46517105,4810,4810,4810,4810,0
20231122,170000,46517105,4810,4810,4810,4810,0
20231122,165900,46517105,4810,4810,4810,4810,0
20231122,165800,46517105,4810,4810,4810,4810,0
20231122,165700,46517105,4810,4810,4810,4810,0
20231122,165600,46517105,4810,4810,4810,4810,0
20231122,165500,46517105,4810,4810,4810,4810,0
20231122,165400,46517105,4810,4810,4810,4810,0
20231122,165300,46517105,4810,4810,4810,4810,0
20231122,165200,46517105,4810,4810,4810,4810,0
20231122,165100,46517105,4810,4810,4810,4810,0
20231122,165000,46517105,4810,4810,4810,4810,0
20231122,164900,46517105,4810,4810,4810,4810,0
20231122,164800,46517105,4810,4810,4810,4810,0
20231122,164700,46517105,4810,4810,4810,4810,0
20231122,164600,46517105,4810,4810,4810,4810,0
20231122,164500,46517105,4810,4810,4810,4810,0
20231122,164400,46517105,4810,4810,4810,4810,0
20231122,164300,46517105,4810,4810,4810,4810,0
20231122,164200,46517105,4810,4810,4810,4810,0
20231122,164100,46517105,4810,4810,4810,4810,1020
20231122,164000,46517105,4810,4810,4810,4810,0
20231122,163900,46517105,4810,4810,4810,4810,0
20231122,163800,46517105,4810,4810,4810,4810,0
20231122,163700,46517105,4810,4810,4810,4810,0
20231122,163600,46517105,4810,4810,4810,4810,0
20231122,163500,46517105,4810,4810,4810,4810,0
20231122,163400,46517105,4810,4810,4810,4810,0
20231122,163300,46517105,4810,4810,4810,4810,0
20231122,163200,46517105,4810,4810,4810,4810,0
20231122,163100,46517105,4810,4810,4810,4810,0
20231122,163000,46517105,4810,4810,4810,4810,0
20231122,162900,46517105,4810,4810,4810,4810,0
20231122,162800,46517105,4810,4810,4810,4810,0
20231122,162700,46517105,4810,4810,4810,4810,0
20231122,162600,46517105,4810,4810,4810,4810,0
20231122,162500,46517105,4810,4810,4810,4810,0
20231122,162400,46517105,4810,4810,4810,4810,0
20231122,162300,46517105,4810,4810,4810,4810,0
20231122,162200,46517105,4810,4810,4810,4810,0
20231122,162100,46517105,4810,4810,4810,4810,0
20231122,162000,46517105,4810,4810,4810,4810,0
20231122,161900,46517105,4810,4810,4810,4810,0
20231122,161800,46517105,4810,4810,4810,4810,0
20231122,161700,46517105,4810,4810,4810,4810,0
20231122,161600,46517105,4810,4810,4810,4810,0
20231122,161500,46517105,4810,4810,4810,4810,0
20231122,161400,46517105,4810,4810,4810,4810,0
20231122,161300,46517105,4810,4810,4810,4810,0
20231122,161200,46517105,4810,4810,4810,4810,0
20231122,161100,46517105,4810,4810,4810,4810,1020
20231122,161000,46517105,4810,4810,4810,4810,0
20231122,160900,46517105,4810,4810,4810,4810,0
20231122,160800,46517105,4810,4810,4810,4810,0
20231122,160700,46517105,4810,4810,4810,4810,0
20231122,160600,46517105,4810,4810,4810,4810,0
20231122,160500,46517105,4810,4810,4810,4810,0
20231122,160400,46517105,4810,4810,4810,4810,0
20231122,160300,46517105,4810,4810,4810,4810,0
20231122,160200,46517105,4810,4810,4810,4810,0
20231122,160100,46517105,4810,4810,4810,4810,0
20231122,160000,46517105,4810,4810,4810,4810,0
20231122,155900,46517105,4810,4810,4810,4810,0
20231122,155800,46517105,4810,4810,4810,4810,0
20231122,155700,46517105,4810,4810,4810,4810,0
20231122,155600,46517105,4810,4810,4810,4810,0
20231122,155500,46517105,4810,4810,4810,4810,0
20231122,155400,46517105,4810,4810,4810,4810,0
20231122,155300,46517105,4810,4810,4810,4810,0
20231122,155200,46517105,4810,4810,4810,4810,0
20231122,155100,46517105,4810,4810,4810,4810,0
20231122,155000,46517105,4810,4810,4810,4810,0
20231122,154900,46517105,4810,4810,4810,4810,0
20231122,154800,46517105,4810,4810,4810,4810,0
20231122,154700,46517105,4810,4810,4810,4810,0
20231122,154600,46517105,4810,4810,4810,4810,0
20231122,154500,46517105,4810,4810,4810,4810,0
20231122,154400,46517105,4810,4810,4810,4810,0
20231122,154300,46517105,4810,4810,4810,4810,0
20231122,154200,46517105,4810,4810,4810,4810,0
20231122,154100,46517105,4810,4810,4810,4810,1020
20231122,154000,46517105,4810,4810,4810,4810,0
20231122,153900,46517105,4810,4810,4810,4810,0
20231122,153800,46517105,4810,4810,4810,4810,0
20231122,153700,46517105,4810,4810,4810,4810,0
20231122,153600,46517105,4810,4810,4810,4810,0
20231122,153500,46517105,4810,4810,4810,4810,0
20231122,153400,46517105,4810,4810,4810,4810,0
20231122,153300,46517105,4810,4810,4810,4810,0
20231122,153200,46517105,4810,4810,4810,4810,0
20231122,153100,46517105,4810,4810,4810,4810,0
20231122,153000,46517105,4810,4810,4810,4810,1020
20231122,152900,41610905,4780,4780,4780,4780,0
20231122,152800,41610905,4780,4780,4780,4780,0
20231122,152700,41610905,4780,4780,4780,4780,0
20231122,152600,41610905,4780,4780,4780,4780,0
20231122,152500,41610905,4780,4780,4780,4780,0
20231122,152400,41610905,4780,4780,4780,4780,0
20231122,152300,41610905,4780,4780,4780,4780,0
20231122,152200,41610905,4780,4780,4780,4780,0
20231122,152100,41610905,4780,4780,4780,4780,0
20231122,152000,41610905,4780,4780,4780,4780,0
20231122,151900,41610905,4780,4780,4780,4780,4
20231122,151800,41591785,4775,4775,4775,4775,2
20231122,151700,41582235,4745,4745,4745,4745,11
20231122,151600,41530040,4755,4755,4755,4755,14
20231122,151500,41463470,4775,4775,4775,4775,9
20231122,151400,41420495,4755,4755,4755,4755,0
20231122,151300,41420495,4755,4755,4755,4755,31
20231122,151200,41273090,4780,4780,4780,4780,0
20231122,151100,41273090,4780,4780,4780,4780,0
20231122,151000,41273090,4780,4775,4780,4775,2
20231122,150900,41263535,4760,4760,4760,4760,17
20231122,150800,41182615,4780,4780,4780,4780,0
20231122,150700,41182615,4780,4780,4780,4780,30
20231122,150600,41039215,4760,4760,4760,4760,22
20231122,150500,40934495,4785,4785,4785,4785,0
20231122,150400,40934495,4785,4785,4785,4785,0
20231122,150300,40934495,4785,4785,4785,4785,0
20231122,150200,40934495,4785,4785,4785,4785,0
20231122,150100,40934495,4785,4785,4785,4785,0
20231122,150000,40934495,4785,4785,4785,4785,0
20231122,145900,40934495,4785,4785,4785,4785,0
20231122,145800,40934495,4785,4785,4785,4785,0
20231122,145700,40934495,4785,4785,4785,4785,0
20231122,145600,40934495,4785,4785,4785,4785,0
20231122,145500,40934495,4785,4785,4785,4785,0
20231122,145400,40934495,4785,4785,4785,4785,0
20231122,145300,40934495,4785,4785,4785,4785,0
20231122,145200,40934495,4785,4785,4785,4785,0
20231122,145100,40934495,4785,4785,4785,4785,0
20231122,145000,40934495,4785,4785,4785,4785,0
20231122,144900,40934495,4785,4785,4785,4785,0
20231122,144800,40934495,4785,4785,4785,4785,0
20231122,144700,40934495,4785,4785,4785,4785,0
20231122,144600,40934495,4785,4785,4785,4785,0
20231122,144500,40934495,4785,4785,4785,4785,0
20231122,144400,40934495,4785,4785,4785,4785,0
20231122,144300,40934495,4785,4785,4785,4785,0
20231122,144200,40934495,4785,4785,4785,4785,0
20231122,144100,40934495,4785,4785,4785,4785,0
20231122,144000,40934495,4785,4785,4785,4785,0
20231122,143900,40934495,4785,4785,4785,4785,0
20231122,143800,40934495,4785,4785,4785,4785,4
20231122,143700,40915355,4785,4785,4785,4785,0
20231122,143600,40915355,4785,4785,4785,4785,15
20231122,143500,40843580,4770,4770,4770,4770,0
20231122,143400,40843580,4770,4770,4770,4770,0
20231122,143300,40843580,4770,4770,4770,4770,0
20231122,143200,40843580,4770,4770,4770,4770,1
20231122,143100,40838810,4785,4785,4785,4785,0
20231122,143000,40838810,4785,4785,4785,4785,0
20231122,142900,40838810,4785,4785,4785,4785,0
20231122,142800,40838810,4785,4785,4785,4785,0
20231122,142700,40838810,4785,4785,4785,4785,0
20231122,142600,40838810,4785,4785,4785,4785,0
20231122,142500,40838810,4785,4785,4785,4785,0
20231122,142400,40838810,4785,4785,4785,4785,0
20231122,142300,40838810,4785,4785,4785,4785,0
20231122,142200,40838810,4785,4785,4785,4785,0
20231122,142100,40838810,4785,4785,4785,4785,0
20231122,142000,40838810,4785,4785,4785,4785,0
20231122,141900,40838810,4785,4785,4785,4785,0
20231122,141800,40838810,4785,4785,4785,4785,0
20231122,141700,40838810,4785,4785,4785,4785,0
20231122,141600,40838810,4785,4785,4785,4785,0
20231122,141500,40838810,4785,4785,4785,4785,0
20231122,141400,40838810,4785,4785,4785,4785,0
20231122,141300,40838810,4785,4785,4785,4785,0
20231122,141200,40838810,4785,4785,4785,4785,1
20231122,141100,40834025,4780,4780,4780,4780,1
20231122,141000,40829245,4760,4760,4760,4760,0
20231122,140900,40829245,4760,4760,4760,4760,0
20231122,140800,40829245,4760,4760,4760,4760,0
20231122,140700,40829245,4760,4760,4760,4760,0
20231122,140600,40829245,4760,4760,4760,4760,0
20231122,140500,40829245,4760,4760,4760,4760,0
20231122,140400,40829245,4760,4760,4760,4760,0
20231122,140300,40829245,4760,4760,4760,4760,0
20231122,140200,40829245,4760,4760,4760,4760,0
20231122,140100,40829245,4760,4760,4760,4760,0
20231122,140000,40829245,4760,4760,4760,4760,2
20231122,135900,40819725,4765,4765,4765,4765,0
20231122,135800,40819725,4765,4765,4765,4765,0
20231122,135700,40819725,4765,4765,4765,4765,0
20231122,135600,40819725,4765,4765,4765,4765,0
20231122,135500,40819725,4765,4765,4765,4765,0
20231122,135400,40819725,4765,4765,4765,4765,0
20231122,135300,40819725,4765,4765,4765,4765,0
20231122,135200,40819725,4765,4765,4765,4765,0
20231122,135100,40819725,4765,4765,4765,4765,0
20231122,135000,40819725,4765,4765,4765,4765,0
20231122,134900,40819725,4765,4765,4765,4765,0
20231122,134800,40819725,4765,4765,4765,4765,0
20231122,134700,40819725,4765,4765,4765,4765,0
20231122,134600,40819725,4765,4765,4765,4765,0
20231122,134500,40819725,4765,4765,4765,4765,0
20231122,134400,40819725,4765,4765,4765,4765,0
20231122,134300,40819725,4765,4765,4765,4765,0
20231122,134200,40819725,4765,4765,4765,4765,0
20231122,134100,40819725,4765,4765,4765,4765,0
20231122,134000,40819725,4765,4765,4765,4765,0
20231122,133900,40819725,4765,4765,4765,4765,0
20231122,133800,40819725,4765,4765,4765,4765,0
20231122,133700,40819725,4765,4765,4765,4765,0
20231122,133600,40819725,4765,4765,4765,4765,0
20231122,133500,40819725,4765,4765,4765,4765,0
20231122,133400,40819725,4765,4765,4765,4765,0
20231122,133300,40819725,4765,4765,4765,4765,0
20231122,133200,40819725,4765,4765,4765,4765,0
20231122,133100,40819725,4765,4750,4765,4750,107
20231122,133000,40310845,4765,4765,4765,4765,0
20231122,132900,40310845,4765,4765,4765,4765,0
20231122,132800,40310845,4765,4765,4765,4765,0
20231122,132700,40310845,4765,4765,4765,4765,1
20231122,132600,40306080,4790,4790,4790,4790,0
20231122,132500,40306080,4790,4790,4790,4790,0
20231122,132400,40306080,4790,4790,4790,4790,0
20231122,132300,40306080,4790,4790,4790,4790,0
20231122,132200,40306080,4790,4790,4790,4790,0
20231122,132100,40306080,4790,4790,4790,4790,0
20231122,132000,40306080,4790,4790,4790,4790,0
20231122,131900,40306080,4790,4790,4790,4790,0
20231122,131800,40306080,4790,4790,4790,4790,0
20231122,131700,40306080,4790,4790,4790,4790,0
20231122,131600,40306080,4790,4790,4790,4790,0
20231122,131500,40306080,4790,4790,4790,4790,0
20231122,131400,40306080,4790,4790,4790,4790,0
20231122,131300,40306080,4790,4790,4790,4790,0
20231122,131200,40306080,4790,4790,4790,4790,0
20231122,131100,40306080,4790,4790,4790,4790,0
20231122,131000,40306080,4790,4790,4790,4790,0
20231122,130900,40306080,4790,4790,4790,4790,0
20231122,130800,40306080,4790,4790,4790,4790,31
20231122,130700,40157590,4785,4785,4785,4785,51
20231122,130600,39913555,4780,4740,4780,4740,460
20231122,130500,37732790,4740,4740,4740,4740,0
20231122,130400,37732790,4740,4740,4740,4740,0
20231122,130300,37732790,4740,4740,4740,4740,0
20231122,130200,37732790,4740,4740,4740,4740,0
20231122,130100,37732790,4740,4740,4740,4740,0
20231122,130000,37732790,4740,4740,4740,4740,0
20231122,125900,37732790,4740,4740,4740,4740,0
20231122,125800,37732790,4740,4740,4740,4740,60
20231122,125700,37448390,4740,4740,4740,4740,0
20231122,125600,37448390,4740,4740,4740,4740,0
20231122,125500,37448390,4740,4740,4740,4740,0
20231122,125400,37448390,4740,4740,4740,4740,0
20231122,125300,37448390,4740,4740,4740,4740,1
20231122,125200,37443650,4740,4740,4740,4740,100
20231122,125100,36969650,4740,4740,4740,4740,0
20231122,125000,36969650,4740,4740,4740,4740,0
20231122,124900,36969650,4740,4740,4740,4740,1521
20231122,124800,29760110,4740,4740,4740,4740,0
20231122,124700,29760110,4740,4745,4745,4740,4234
20231122,124600,9690945,4745,4745,4745,4745,0
20231122,124500,9690945,4745,4755,4755,4745,47
20231122,124400,9467510,4750,4750,4750,4750,0
20231122,124300,9467510,4750,4750,4750,4750,0
20231122,124200,9467510,4750,4750,4750,4750,0
20231122,124100,9467510,4750,4750,4750,4750,0
20231122,124000,9467510,4750,4750,4750,4750,0
20231122,123900,9467510,4750,4750,4750,4750,0
20231122,123800,9467510,4750,4750,4750,4750,1
20231122,123700,9462760,4750,4750,4750,4750,0
20231122,123600,9462760,4750,4750,4750,4750,0
20231122,123500,9462760,4750,4750,4750,4750,0
20231122,123400,9462760,4750,4750,4750,4750,0
20231122,123300,9462760,4750,4750,4750,4750,0
20231122,123200,9462760,4750,4750,4750,4750,0
20231122,123100,9462760,4750,4750,4750,4750,0
20231122,123000,9462760,4750,4750,4750,4750,0
20231122,122900,9462760,4750,4750,4750,4750,0
20231122,122800,9462760,4750,4750,4750,4750,0
20231122,122700,9462760,4750,4750,4750,4750,0
20231122,122600,9462760,4750,4750,4750,4750,85
20231122,122500,9059010,4750,4750,4750,4750,0
20231122,122400,9059010,4750,4750,4750,4750,0
20231122,122300,9059010,4750,4750,4750,4750,0
20231122,122200,9059010,4750,4750,4750,4750,0
20231122,122100,9059010,4750,4750,4750,4750,0
20231122,122000,9059010,4750,4750,4750,4750,0
20231122,121900,9059010,4750,4750,4750,4750,103
20231122,121800,8569760,4750,4750,4750,4750,0
20231122,121700,8569760,4750,4750,4750,4750,0
20231122,121600,8569760,4750,4750,4750,4750,0
20231122,121500,8569760,4750,4750,4750,4750,0
20231122,121400,8569760,4750,4750,4750,4750,9
20231122,121300,8527010,4750,4750,4750,4750,0
20231122,121200,8527010,4750,4750,4750,4750,0
20231122,121100,8527010,4750,4750,4750,4750,0
20231122,121000,8527010,4750,4750,4750,4750,0
20231122,120900,8527010,4750,4750,4750,4750,0
20231122,120800,8527010,4750,4750,4750,4750,0
20231122,120700,8527010,4750,4750,4750,4750,0
20231122,120600,8527010,4750,4750,4750,4750,0
20231122,120500,8527010,4750,4750,4750,4750,0
20231122,120400,8527010,4750,4750,4750,4750,0
20231122,120300,8527010,4750,4750,4750,4750,0
20231122,120200,8527010,4750,4750,4750,4750,51
20231122,120100,8284760,4745,4745,4745,4745,0
20231122,120000,8284760,4745,4745,4745,4745,0
20231122,115900,8284760,4745,4745,4745,4745,0
20231122,115800,8284760,4745,4745,4745,4745,0
20231122,115700,8284760,4745,4745,4745,4745,0
20231122,115600,8284760,4745,4745,4745,4745,0
20231122,115500,8284760,4745,4745,4745,4745,0
20231122,115400,8284760,4745,4745,4745,4745,0
20231122,115300,8284760,4745,4745,4745,4745,0
20231122,115200,8284760,4745,4745,4745,4745,0
20231122,115100,8284760,4745,4745,4745,4745,0
20231122,115000,8284760,4745,4745,4745,4745,0
20231122,114900,8284760,4745,4745,4745,4745,0
20231122,114800,8284760,4745,4745,4745,4745,0
20231122,114700,8284760,4745,4745,4745,4745,0
20231122,114600,8284760,4745,4745,4745,4745,0
20231122,114500,8284760,4745,4745,4745,4745,0
20231122,114400,8284760,4745,4745,4745,4745,0
20231122,114300,8284760,4745,4745,4745,4745,26
20231122,114200,8161390,4745,4745,4745,4745,0
20231122,114100,8161390,4745,4745,4745,4745,0
20231122,114000,8161390,4745,4745,4745,4745,0
20231122,113900,8161390,4745,4745,4745,4745,0
20231122,113800,8161390,4745,4745,4745,4745,0
20231122,113700,8161390,4745,4745,4745,4745,0
20231122,113600,8161390,4745,4745,4745,4745,0
20231122,113500,8161390,4745,4745,4745,4745,0
20231122,113400,8161390,4745,4745,4745,4745,0
20231122,113300,8161390,4745,4745,4745,4745,0
20231122,113200,8161390,4745,4745,4745,4745,0
20231122,113100,8161390,4745,4745,4745,4745,5
20231122,113000,8137665,4740,4740,4740,4740,0
20231122,112900,8137665,4740,4740,4740,4740,10
20231122,112800,8090265,4740,4740,4740,4740,0
20231122,112700,8090265,4740,4740,4740,4740,0
20231122,112600,8090265,4740,4740,4740,4740,0
20231122,112500,8090265,4740,4740,4740,4740,1
20231122,112400,8085525,4740,4740,4740,4740,0
20231122,112300,8085525,4740,4745,4745,4740,133
20231122,112200,7454450,4745,4745,4745,4745,0
20231122,112100,7454450,4745,4745,4745,4745,0
20231122,112000,7454450,4745,4745,4745,4745,0
20231122,111900,7454450,4745,4745,4745,4745,0
20231122,111800,7454450,4745,4745,4745,4745,0
20231122,111700,7454450,4745,4745,4745,4745,0
20231122,111600,7454450,4745,4745,4745,4745,10
20231122,111500,7407000,4750,4750,4750,4750,1
20231122,111400,7402250,4750,4750,4750,4750,12
20231122,111300,7345250,4760,4760,4760,4760,0
20231122,111200,7345250,4760,4760,4760,4760,0
20231122,111100,7345250,4760,4760,4760,4760,1
20231122,111000,7340490,4760,4760,4760,4760,4
20231122,110900,7321450,4745,4750,4750,4745,70
20231122,110800,6988980,4755,4755,4755,4755,260
20231122,110700,5752680,4760,4760,4760,4760,0
20231122,110600,5752680,4760,4765,4765,4760,84
20231122,110500,5352825,4770,4770,4770,4770,0
20231122,110400,5352825,4770,4770,4770,4770,0
20231122,110300,5352825,4770,4770,4770,4770,0
20231122,110200,5352825,4770,4770,4770,4770,0
20231122,110100,5352825,4770,4770,4770,4770,0
20231122,110000,5352825,4770,4770,4770,4770,0
20231122,105900,5352825,4770,4770,4770,4770,0
20231122,105800,5352825,4770,4770,4770,4770,10
20231122,105700,5305125,4770,4770,4770,4770,0
20231122,105600,5305125,4770,4770,4770,4770,0
20231122,105500,5305125,4770,4770,4770,4770,1
20231122,105400,5300355,4760,4760,4760,4760,0
20231122,105300,5300355,4760,4760,4760,4760,10
20231122,105200,5252755,4760,4760,4760,4760,0
20231122,105100,5252755,4760,4760,4760,4760,0
20231122,105000,5252755,4760,4760,4760,4760,0
20231122,104900,5252755,4760,4760,4760,4760,0
20231122,104800,5252755,4760,4760,4760,4760,0
20231122,104700,5252755,4760,4765,4765,4760,20
20231122,104600,5157525,4770,4770,4770,4770,5
20231122,104500,5133675,4760,4760,4760,4760,0
20231122,104400,5133675,4760,4760,4760,4760,180
20231122,104300,4276875,4755,4755,4755,4755,0
20231122,104200,4276875,4755,4755,4755,4755,0
20231122,104100,4276875,4755,4755,4755,4755,0
20231122,104000,4276875,4755,4755,4755,4755,0
20231122,103900,4276875,4755,4755,4755,4755,0
20231122,103800,4276875,4755,4755,4755,4755,0
20231122,103700,4276875,4755,4755,4755,4755,0
20231122,103600,4276875,4755,4755,4755,4755,0
20231122,103500,4276875,4755,4755,4755,4755,0
20231122,103400,4276875,4755,4755,4755,4755,0
20231122,103300,4276875,4755,4755,4755,4755,0
20231122,103200,4276875,4755,4755,4755,4755,0
20231122,103100,4276875,4755,4755,4755,4755,0
20231122,103000,4276875,4755,4755,4755,4755,0
20231122,102900,4276875,4755,4760,4760,4755,20
20231122,102800,4181710,4765,4765,4765,4765,214
20231122,102700,3162000,4765,4765,4765,4765,0
20231122,102600,3162000,4765,4765,4765,4765,31
20231122,102500,3014285,4765,4765,4765,4765,0
20231122,102400,3014285,4765,4765,4765,4765,0
20231122,102300,3014285,4765,4765,4765,4765,0
20231122,102200,3014285,4765,4765,4765,4765,46
20231122,102100,2795095,4795,4775,4795,4775,19
20231122,102000,2704350,4795,4795,4795,4795,0
20231122,101900,2704350,4795,4795,4795,4795,0
20231122,101800,2704350,4795,4795,4795,4795,0
20231122,101700,2704350,4795,4775,4795,4775,25
20231122,101600,2584560,4795,4775,4795,4775,90
20231122,101500,2153445,4765,4765,4765,4765,0
20231122,101400,2153445,4765,4765,4765,4765,0
20231122,101300,2153445,4765,4765,4765,4765,15
20231122,101200,2081970,4785,4785,4785,4785,0
20231122,101100,2081970,4785,4785,4785,4785,0
20231122,101000,2081970,4785,4785,4785,4785,0
20231122,100900,2081970,4785,4785,4785,4785,0
20231122,100800,2081970,4785,4785,4785,4785,0
20231122,100700,2081970,4785,4785,4785,4785,0
20231122,100600,2081970,4785,4785,4785,4785,0
20231122,100500,2081970,4785,4785,4785,4785,0
20231122,100400,2081970,4785,4775,4785,4775,2
20231122,100300,2072410,4775,4775,4775,4775,0
20231122,100200,2072410,4775,4775,4775,4775,0
20231122,100100,2072410,4775,4775,4775,4775,0
20231122,100000,2072410,4775,4775,4775,4775,0
20231122,095900,2072410,4775,4775,4775,4775,0
20231122,095800,2072410,4775,4775,4775,4775,0
20231122,095700,2072410,4775,4775,4775,4775,0
20231122,095600,2072410,4775,4775,4775,4775,6
20231122,095500,2043760,4775,4775,4775,4775,44
20231122,095400,1833660,4775,4775,4775,4775,0
20231122,095300,1833660,4775,4775,4775,4775,0
20231122,095200,1833660,4775,4775,4775,4775,1
20231122,095100,1828885,4775,4775,4775,4775,0
20231122,095000,1828885,4775,4775,4775,4775,305
20231122,094900,372510,4770,4770,4770,4770,6
20231122,094800,343890,4765,4765,4765,4765,0
20231122,094700,343890,4765,4765,4765,4765,0
20231122,094600,343890,4765,4765,4765,4765,0
20231122,094500,343890,4765,4765,4765,4765,0
20231122,094400,343890,4765,4765,4765,4765,0
20231122,094300,343890,4765,4765,4765,4765,21
20231122,094200,243825,4790,4790,4790,4790,0
20231122,094100,243825,4790,4790,4790,4790,0
20231122,094000,243825,4790,4790,4790,4790,0
20231122,093900,243825,4790,4790,4790,4790,1
20231122,093800,239035,4790,4790,4790,4790,0
20231122,093700,239035,4790,4790,4790,4790,0
20231122,093600,239035,4790,4790,4790,4790,0
20231122,093500,239035,4790,4790,4790,4790,0
20231122,093400,239035,4790,4790,4790,4790,0
20231122,093300,239035,4790,4790,4790,4790,0
20231122,093200,239035,4790,4790,4790,4790,0
20231122,093100,239035,4790,4790,4790,4790,0
20231122,093000,239035,4790,4790,4790,4790,0
20231122,092900,239035,4790,4790,4790,4790,0
20231122,092800,239035,4790,4790,4790,4790,0
20231122,092700,239035,4790,4790,4790,4790,0
20231122,092600,239035,4790,4790,4790,4790,0
20231122,092500,239035,4790,4790,4790,4790,0
20231122,092400,239035,4790,4790,4790,4790,0
20231122,092300,239035,4790,4790,4790,4790,0
20231122,092200,239035,4790,4790,4790,4790,15
20231122,092100,167185,4790,4790,4790,4790,0
20231122,092000,167185,4790,4790,4790,4790,5
20231122,091900,143235,4765,4765,4765,4765,0
20231122,091800,143235,4765,4765,4765,4765,0
20231122,091700,143235,4765,4765,4765,4765,0
20231122,091600,143235,4765,4765,4765,4765,0
20231122,091500,143235,4765,4765,4765,4765,0
20231122,091400,143235,4765,4765,4765,4765,0
20231122,091300,143235,4765,4765,4765,4765,0
20231122,091200,143235,4765,4760,4765,4760,8
20231122,091100,105130,4760,4760,4760,4760,0
20231122,091000,105130,4760,4760,4760,4760,0
20231122,090900,105130,4760,4760,4760,4760,0
20231122,090800,105130,4760,4760,4760,4760,0
20231122,090700,105130,4760,4760,4760,4760,0
20231122,090600,105130,4760,4760,4760,4760,5
20231122,090500,81330,4755,4755,4755,4755,1
20231122,090400,76575,4755,4755,4755,4755,0
20231122,090300,76575,4755,4765,4765,4755,3
20231122,090200,62295,4800,4800,4800,4800,0
20231122,090100,62295,4800,4800,4800,4800,5
20231122,090000,38295,4770,4800,4800,4770,8