KissMeData/045340/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,192500,109534485,4730,4730,4730,4730,381
20231129,192400,109534485,4730,4730,4730,4730,0
20231129,192300,109534485,4730,4730,4730,4730,0
20231129,192200,109534485,4730,4730,4730,4730,0
20231129,192100,109534485,4730,4730,4730,4730,0
20231129,192000,109534485,4730,4730,4730,4730,0
20231129,191900,109534485,4730,4730,4730,4730,0
20231129,191800,109534485,4730,4730,4730,4730,0
20231129,191700,109534485,4730,4730,4730,4730,0
20231129,191600,109534485,4730,4730,4730,4730,0
20231129,191500,109534485,4730,4730,4730,4730,0
20231129,191400,109534485,4730,4730,4730,4730,0
20231129,191300,109534485,4730,4730,4730,4730,0
20231129,191200,109534485,4730,4730,4730,4730,0
20231129,191100,109534485,4730,4730,4730,4730,0
20231129,191000,109534485,4730,4730,4730,4730,0
20231129,190900,109534485,4730,4730,4730,4730,0
20231129,190800,109534485,4730,4730,4730,4730,0
20231129,190700,109534485,4730,4730,4730,4730,0
20231129,190600,109534485,4730,4730,4730,4730,0
20231129,190500,109534485,4730,4730,4730,4730,0
20231129,190400,109534485,4730,4730,4730,4730,0
20231129,190300,109534485,4730,4730,4730,4730,0
20231129,190200,109534485,4730,4730,4730,4730,0
20231129,190100,109534485,4730,4730,4730,4730,0
20231129,190000,109534485,4730,4730,4730,4730,0
20231129,185900,109534485,4730,4730,4730,4730,0
20231129,185800,109534485,4730,4730,4730,4730,0
20231129,185700,109534485,4730,4730,4730,4730,0
20231129,185600,109534485,4730,4730,4730,4730,0
20231129,185500,109534485,4730,4730,4730,4730,381
20231129,185400,109534485,4730,4730,4730,4730,0
20231129,185300,109534485,4730,4730,4730,4730,0
20231129,185200,109534485,4730,4730,4730,4730,0
20231129,185100,109534485,4730,4730,4730,4730,0
20231129,185000,109534485,4730,4730,4730,4730,0
20231129,184900,109534485,4730,4730,4730,4730,0
20231129,184800,109534485,4730,4730,4730,4730,0
20231129,184700,109534485,4730,4730,4730,4730,0
20231129,184600,109534485,4730,4730,4730,4730,0
20231129,184500,109534485,4730,4730,4730,4730,0
20231129,184400,109534485,4730,4730,4730,4730,0
20231129,184300,109534485,4730,4730,4730,4730,0
20231129,184200,109534485,4730,4730,4730,4730,0
20231129,184100,109534485,4730,4730,4730,4730,0
20231129,184000,109534485,4730,4730,4730,4730,0
20231129,183900,109534485,4730,4730,4730,4730,0
20231129,183800,109534485,4730,4730,4730,4730,0
20231129,183700,109534485,4730,4730,4730,4730,0
20231129,183600,109534485,4730,4730,4730,4730,0
20231129,183500,109534485,4730,4730,4730,4730,0
20231129,183400,109534485,4730,4730,4730,4730,0
20231129,183300,109534485,4730,4730,4730,4730,0
20231129,183200,109534485,4730,4730,4730,4730,0
20231129,183100,109534485,4730,4730,4730,4730,0
20231129,183000,109534485,4730,4730,4730,4730,0
20231129,182900,109534485,4730,4730,4730,4730,0
20231129,182800,109534485,4730,4730,4730,4730,0
20231129,182700,109534485,4730,4730,4730,4730,0
20231129,182600,109534485,4730,4730,4730,4730,0
20231129,182500,109534485,4730,4730,4730,4730,381
20231129,182400,109534485,4730,4730,4730,4730,0
20231129,182300,109534485,4730,4730,4730,4730,0
20231129,182200,109534485,4730,4730,4730,4730,0
20231129,182100,109534485,4730,4730,4730,4730,0
20231129,182000,109534485,4730,4730,4730,4730,0
20231129,181900,109534485,4730,4730,4730,4730,0
20231129,181800,109534485,4730,4730,4730,4730,0
20231129,181700,109534485,4730,4730,4730,4730,0
20231129,181600,109534485,4730,4730,4730,4730,0
20231129,181500,109534485,4730,4730,4730,4730,0
20231129,181400,109534485,4730,4730,4730,4730,0
20231129,181300,109534485,4730,4730,4730,4730,0
20231129,181200,109534485,4730,4730,4730,4730,0
20231129,181100,109534485,4730,4730,4730,4730,0
20231129,181000,109534485,4730,4730,4730,4730,0
20231129,180900,109534485,4730,4730,4730,4730,0
20231129,180800,109534485,4730,4730,4730,4730,0
20231129,180700,109534485,4730,4730,4730,4730,0
20231129,180600,109534485,4730,4730,4730,4730,0
20231129,180500,109534485,4730,4730,4730,4730,0
20231129,180400,109534485,4730,4730,4730,4730,0
20231129,180300,109534485,4730,4730,4730,4730,0
20231129,180200,109534485,4730,4730,4730,4730,0
20231129,180100,109534485,4730,4730,4730,4730,0
20231129,180000,109534485,4730,4730,4730,4730,0
20231129,175900,109534485,4730,4730,4730,4730,0
20231129,175800,109534485,4730,4730,4730,4730,0
20231129,175700,109534485,4730,4730,4730,4730,0
20231129,175600,109534485,4730,4730,4730,4730,0
20231129,175500,109534485,4730,4730,4730,4730,381
20231129,175400,109534485,4730,4730,4730,4730,0
20231129,175300,109534485,4730,4730,4730,4730,0
20231129,175200,109534485,4730,4730,4730,4730,0
20231129,175100,109534485,4730,4730,4730,4730,0
20231129,175000,109534485,4730,4730,4730,4730,0
20231129,174900,109534485,4730,4730,4730,4730,0
20231129,174800,109534485,4730,4730,4730,4730,0
20231129,174700,109534485,4730,4730,4730,4730,0
20231129,174600,109534485,4730,4730,4730,4730,0
20231129,174500,109534485,4730,4730,4730,4730,0
20231129,174400,109534485,4730,4730,4730,4730,0
20231129,174300,109534485,4730,4730,4730,4730,0
20231129,174200,109534485,4730,4730,4730,4730,0
20231129,174100,109534485,4730,4730,4730,4730,0
20231129,174000,109534485,4730,4730,4730,4730,0
20231129,173900,109534485,4730,4730,4730,4730,0
20231129,173800,109534485,4730,4730,4730,4730,0
20231129,173700,109534485,4730,4730,4730,4730,0
20231129,173600,109534485,4730,4730,4730,4730,0
20231129,173500,109534485,4730,4730,4730,4730,0
20231129,173400,109534485,4730,4730,4730,4730,0
20231129,173300,109534485,4730,4730,4730,4730,0
20231129,173200,109534485,4730,4730,4730,4730,0
20231129,173100,109534485,4730,4730,4730,4730,0
20231129,173000,109534485,4730,4730,4730,4730,0
20231129,172900,109534485,4730,4730,4730,4730,0
20231129,172800,109534485,4730,4730,4730,4730,0
20231129,172700,109534485,4730,4730,4730,4730,0
20231129,172600,109534485,4730,4730,4730,4730,0
20231129,172500,109534485,4730,4730,4730,4730,381
20231129,172400,109534485,4730,4730,4730,4730,0
20231129,172300,109534485,4730,4730,4730,4730,0
20231129,172200,109534485,4730,4730,4730,4730,0
20231129,172100,109534485,4730,4730,4730,4730,0
20231129,172000,109534485,4730,4730,4730,4730,0
20231129,171900,109534485,4730,4730,4730,4730,0
20231129,171800,109534485,4730,4730,4730,4730,0
20231129,171700,109534485,4730,4730,4730,4730,0
20231129,171600,109534485,4730,4730,4730,4730,0
20231129,171500,109534485,4730,4730,4730,4730,0
20231129,171400,109534485,4730,4730,4730,4730,0
20231129,171300,109534485,4730,4730,4730,4730,0
20231129,171200,109534485,4730,4730,4730,4730,0
20231129,171100,109534485,4730,4730,4730,4730,0
20231129,171000,109534485,4730,4730,4730,4730,0
20231129,170900,109534485,4730,4730,4730,4730,0
20231129,170800,109534485,4730,4730,4730,4730,0
20231129,170700,109534485,4730,4730,4730,4730,0
20231129,170600,109534485,4730,4730,4730,4730,0
20231129,170500,109534485,4730,4730,4730,4730,0
20231129,170400,109534485,4730,4730,4730,4730,0
20231129,170300,109534485,4730,4730,4730,4730,0
20231129,170200,109534485,4730,4730,4730,4730,0
20231129,170100,109534485,4730,4730,4730,4730,0
20231129,170000,109534485,4730,4730,4730,4730,0
20231129,165900,109534485,4730,4730,4730,4730,0
20231129,165800,109534485,4730,4730,4730,4730,0
20231129,165700,109534485,4730,4730,4730,4730,0
20231129,165600,109534485,4730,4730,4730,4730,0
20231129,165500,109534485,4730,4730,4730,4730,381
20231129,165400,109534485,4730,4730,4730,4730,0
20231129,165300,109534485,4730,4730,4730,4730,0
20231129,165200,109534485,4730,4730,4730,4730,0
20231129,165100,109534485,4730,4730,4730,4730,0
20231129,165000,109534485,4730,4730,4730,4730,0
20231129,164900,109534485,4730,4730,4730,4730,0
20231129,164800,109534485,4730,4730,4730,4730,0
20231129,164700,109534485,4730,4730,4730,4730,0
20231129,164600,109534485,4730,4730,4730,4730,0
20231129,164500,109534485,4730,4730,4730,4730,0
20231129,164400,109534485,4730,4730,4730,4730,0
20231129,164300,109534485,4730,4730,4730,4730,0
20231129,164200,109534485,4730,4730,4730,4730,0
20231129,164100,109534485,4730,4730,4730,4730,0
20231129,164000,109534485,4730,4730,4730,4730,0
20231129,163900,109534485,4730,4730,4730,4730,0
20231129,163800,109534485,4730,4730,4730,4730,0
20231129,163700,109534485,4730,4730,4730,4730,0
20231129,163600,109534485,4730,4730,4730,4730,0
20231129,163500,109534485,4730,4730,4730,4730,0
20231129,163400,109534485,4730,4730,4730,4730,0
20231129,163300,109534485,4730,4730,4730,4730,0
20231129,163200,109534485,4730,4730,4730,4730,0
20231129,163100,109534485,4730,4730,4730,4730,0
20231129,163000,109534485,4730,4730,4730,4730,0
20231129,162900,109534485,4730,4730,4730,4730,0
20231129,162800,109534485,4730,4730,4730,4730,0
20231129,162700,109534485,4730,4730,4730,4730,0
20231129,162600,109534485,4730,4730,4730,4730,0
20231129,162500,109534485,4730,4730,4730,4730,381
20231129,162400,109534485,4730,4730,4730,4730,0
20231129,162300,109534485,4730,4730,4730,4730,0
20231129,162200,109534485,4730,4730,4730,4730,0
20231129,162100,109534485,4730,4730,4730,4730,0
20231129,162000,109534485,4730,4730,4730,4730,0
20231129,161900,109534485,4730,4730,4730,4730,0
20231129,161800,109534485,4730,4730,4730,4730,0
20231129,161700,109534485,4730,4730,4730,4730,0
20231129,161600,109534485,4730,4730,4730,4730,0
20231129,161500,109534485,4730,4730,4730,4730,0
20231129,161400,109534485,4730,4730,4730,4730,0
20231129,161300,109534485,4730,4730,4730,4730,0
20231129,161200,109534485,4730,4730,4730,4730,0
20231129,161100,109534485,4730,4730,4730,4730,0
20231129,161000,109534485,4730,4730,4730,4730,0
20231129,160900,109534485,4730,4730,4730,4730,0
20231129,160800,109534485,4730,4730,4730,4730,0
20231129,160700,109534485,4730,4730,4730,4730,0
20231129,160600,109534485,4730,4730,4730,4730,0
20231129,160500,109534485,4730,4730,4730,4730,0
20231129,160400,109534485,4730,4730,4730,4730,0
20231129,160300,109534485,4730,4730,4730,4730,0
20231129,160200,109534485,4730,4730,4730,4730,0
20231129,160100,109534485,4730,4730,4730,4730,0
20231129,160000,109534485,4730,4730,4730,4730,0
20231129,155900,109534485,4730,4730,4730,4730,0
20231129,155800,109534485,4730,4730,4730,4730,0
20231129,155700,109534485,4730,4730,4730,4730,0
20231129,155600,109534485,4730,4730,4730,4730,0
20231129,155500,109534485,4730,4730,4730,4730,381
20231129,155400,109534485,4730,4730,4730,4730,0
20231129,155300,109534485,4730,4730,4730,4730,0
20231129,155200,109534485,4730,4730,4730,4730,0
20231129,155100,109534485,4730,4730,4730,4730,0
20231129,155000,109534485,4730,4730,4730,4730,0
20231129,154900,109534485,4730,4730,4730,4730,0
20231129,154800,109534485,4730,4730,4730,4730,0
20231129,154700,109534485,4730,4730,4730,4730,0
20231129,154600,109534485,4730,4730,4730,4730,0
20231129,154500,109534485,4730,4730,4730,4730,0
20231129,154400,109534485,4730,4730,4730,4730,0
20231129,154300,109534485,4730,4730,4730,4730,0
20231129,154200,109534485,4730,4730,4730,4730,0
20231129,154100,109534485,4730,4730,4730,4730,0
20231129,154000,109534485,4730,4730,4730,4730,0
20231129,153900,109534485,4730,4730,4730,4730,0
20231129,153800,109534485,4730,4730,4730,4730,0
20231129,153700,109534485,4730,4730,4730,4730,0
20231129,153600,109534485,4730,4730,4730,4730,0
20231129,153500,109534485,4730,4730,4730,4730,0
20231129,153400,109534485,4730,4730,4730,4730,0
20231129,153300,109534485,4730,4730,4730,4730,0
20231129,153200,109534485,4730,4730,4730,4730,0
20231129,153100,109534485,4730,4730,4730,4730,0
20231129,153000,109534485,4730,4730,4730,4730,381
20231129,152900,107732355,4730,4730,4730,4730,0
20231129,152800,107732355,4730,4730,4730,4730,0
20231129,152700,107732355,4730,4730,4730,4730,0
20231129,152600,107732355,4730,4730,4730,4730,0
20231129,152500,107732355,4730,4730,4730,4730,0
20231129,152400,107732355,4730,4730,4730,4730,0
20231129,152300,107732355,4730,4730,4730,4730,0
20231129,152200,107732355,4730,4730,4730,4730,0
20231129,152100,107732355,4730,4730,4730,4730,0
20231129,152000,107732355,4730,4730,4730,4730,0
20231129,151900,107732355,4730,4730,4730,4730,50
20231129,151800,107495855,4745,4745,4745,4745,0
20231129,151700,107495855,4745,4745,4745,4745,0
20231129,151600,107495855,4745,4745,4745,4745,0
20231129,151500,107495855,4745,4745,4745,4745,0
20231129,151400,107495855,4745,4745,4745,4745,0
20231129,151300,107495855,4745,4745,4745,4745,0
20231129,151200,107495855,4745,4720,4745,4720,11
20231129,151100,107443910,4720,4720,4720,4720,0
20231129,151000,107443910,4720,4720,4720,4720,0
20231129,150900,107443910,4720,4720,4720,4720,60
20231129,150800,107160710,4720,4740,4740,4720,288
20231129,150700,105799290,4740,4740,4740,4740,200
20231129,150600,104851290,4740,4740,4740,4740,20
20231129,150500,104756490,4725,4725,4725,4725,0
20231129,150400,104756490,4725,4725,4725,4725,0
20231129,150300,104756490,4725,4740,4745,4725,7
20231129,150200,104723380,4740,4740,4740,4740,0
20231129,150100,104723380,4740,4740,4740,4740,2
20231129,150000,104713900,4740,4740,4740,4740,2
20231129,145900,104704420,4740,4740,4740,4740,0
20231129,145800,104704420,4740,4740,4740,4740,1
20231129,145700,104699680,4745,4745,4745,4745,0
20231129,145600,104699680,4745,4745,4745,4745,0
20231129,145500,104699680,4745,4745,4745,4745,0
20231129,145400,104699680,4745,4745,4745,4745,0
20231129,145300,104699680,4745,4745,4745,4745,0
20231129,145200,104699680,4745,4745,4745,4745,0
20231129,145100,104699680,4745,4745,4745,4745,0
20231129,145000,104699680,4745,4745,4745,4745,100
20231129,144900,104225180,4720,4720,4720,4720,0
20231129,144800,104225180,4720,4720,4720,4720,20
20231129,144700,104130780,4710,4720,4720,4710,2000
20231129,144600,94704945,4720,4720,4720,4720,0
20231129,144500,94704945,4720,4720,4720,4720,130
20231129,144400,94091345,4715,4715,4715,4715,69
20231129,144300,93766010,4715,4745,4745,4715,2044
20231129,144200,84087775,4745,4745,4745,4745,1
20231129,144100,84083030,4745,4745,4745,4745,18
20231129,144000,83997620,4750,4750,4750,4750,0
20231129,143900,83997620,4750,4750,4750,4750,0
20231129,143800,83997620,4750,4750,4750,4750,0
20231129,143700,83997620,4750,4750,4750,4750,0
20231129,143600,83997620,4750,4750,4750,4750,1178
20231129,143500,78402120,4750,4750,4750,4750,39
20231129,143400,78216870,4760,4760,4760,4760,0
20231129,143300,78216870,4760,4760,4760,4760,1
20231129,143200,78212110,4755,4755,4755,4755,0
20231129,143100,78212110,4755,4755,4755,4755,701
20231129,143000,74878855,4755,4755,4755,4755,0
20231129,142900,74878855,4755,4755,4755,4755,0
20231129,142800,74878855,4755,4755,4755,4755,2
20231129,142700,74869345,4755,4755,4755,4755,0
20231129,142600,74869345,4755,4755,4755,4755,221
20231129,142500,73818490,4755,4755,4755,4755,10
20231129,142400,73770940,4760,4760,4760,4760,0
20231129,142300,73770940,4760,4760,4760,4760,0
20231129,142200,73770940,4760,4760,4760,4760,0
20231129,142100,73770940,4760,4760,4760,4760,903
20231129,142000,69472660,4760,4765,4765,4760,501
20231129,141900,67086420,4770,4770,4770,4770,0
20231129,141800,67086420,4770,4770,4770,4770,0
20231129,141700,67086420,4770,4770,4770,4770,1
20231129,141600,67081650,4775,4775,4775,4775,0
20231129,141500,67081650,4775,4775,4775,4775,40
20231129,141400,66890650,4770,4770,4770,4770,0
20231129,141300,66890650,4770,4770,4770,4770,52
20231129,141200,66642610,4770,4770,4770,4770,0
20231129,141100,66642610,4770,4770,4770,4770,574
20231129,141000,63904630,4775,4775,4775,4775,0
20231129,140900,63904630,4775,4775,4775,4770,648
20231129,140800,60813655,4790,4790,4790,4790,1
20231129,140700,60808865,4775,4775,4775,4775,21
20231129,140600,60708590,4790,4790,4790,4790,0
20231129,140500,60708590,4790,4790,4790,4790,0
20231129,140400,60708590,4790,4790,4790,4790,0
20231129,140300,60708590,4790,4790,4790,4790,0
20231129,140200,60708590,4790,4790,4790,4790,0
20231129,140100,60708590,4790,4790,4790,4790,0
20231129,140000,60708590,4790,4790,4790,4790,0
20231129,135900,60708590,4790,4790,4790,4790,0
20231129,135800,60708590,4790,4790,4790,4790,0
20231129,135700,60708590,4790,4790,4790,4790,0
20231129,135600,60708590,4790,4790,4790,4790,0
20231129,135500,60708590,4790,4790,4790,4790,0
20231129,135400,60708590,4790,4790,4790,4790,0
20231129,135300,60708590,4790,4790,4790,4790,0
20231129,135200,60708590,4790,4790,4790,4790,0
20231129,135100,60708590,4790,4790,4790,4790,0
20231129,135000,60708590,4790,4790,4790,4790,0
20231129,134900,60708590,4790,4790,4790,4790,0
20231129,134800,60708590,4790,4790,4790,4790,2
20231129,134700,60699010,4785,4785,4785,4785,0
20231129,134600,60699010,4785,4785,4785,4785,0
20231129,134500,60699010,4785,4785,4785,4785,0
20231129,134400,60699010,4785,4785,4785,4785,211
20231129,134300,59689375,4770,4770,4770,4770,0
20231129,134200,59689375,4770,4770,4770,4770,0
20231129,134100,59689375,4770,4770,4770,4770,0
20231129,134000,59689375,4770,4770,4770,4770,0
20231129,133900,59689375,4770,4770,4770,4770,0
20231129,133800,59689375,4770,4770,4770,4770,0
20231129,133700,59689375,4770,4770,4770,4770,0
20231129,133600,59689375,4770,4770,4770,4770,0
20231129,133500,59689375,4770,4770,4770,4770,46
20231129,133400,59469955,4785,4785,4785,4785,0
20231129,133300,59469955,4785,4785,4785,4785,0
20231129,133200,59469955,4785,4785,4785,4785,0
20231129,133100,59469955,4785,4785,4785,4785,0
20231129,133000,59469955,4785,4785,4785,4785,1
20231129,132900,59465170,4785,4785,4785,4785,99
20231129,132800,58991455,4785,4785,4785,4785,0
20231129,132700,58991455,4785,4785,4785,4785,0
20231129,132600,58991455,4785,4785,4785,4785,0
20231129,132500,58991455,4785,4785,4785,4785,0
20231129,132400,58991455,4785,4785,4785,4785,0
20231129,132300,58991455,4785,4785,4785,4785,2
20231129,132200,58981885,4785,4785,4785,4785,50
20231129,132100,58742635,4780,4780,4780,4780,0
20231129,132000,58742635,4780,4780,4780,4780,0
20231129,131900,58742635,4780,4780,4780,4780,0
20231129,131800,58742635,4780,4780,4780,4780,0
20231129,131700,58742635,4780,4780,4780,4780,0
20231129,131600,58742635,4780,4780,4780,4780,0
20231129,131500,58742635,4780,4780,4780,4780,10
20231129,131400,58694835,4770,4770,4770,4770,0
20231129,131300,58694835,4770,4770,4770,4770,0
20231129,131200,58694835,4770,4770,4770,4770,24
20231129,131100,58580355,4770,4770,4770,4770,0
20231129,131000,58580355,4770,4770,4770,4770,0
20231129,130900,58580355,4770,4770,4770,4770,0
20231129,130800,58580355,4770,4770,4770,4770,0
20231129,130700,58580355,4770,4770,4770,4770,0
20231129,130600,58580355,4770,4770,4770,4770,0
20231129,130500,58580355,4770,4770,4770,4770,0
20231129,130400,58580355,4770,4770,4770,4770,0
20231129,130300,58580355,4770,4770,4770,4770,502
20231129,130200,56185815,4770,4770,4770,4770,0
20231129,130100,56185815,4770,4770,4770,4770,30
20231129,130000,56042715,4775,4775,4775,4775,0
20231129,125900,56042715,4775,4775,4775,4775,0
20231129,125800,56042715,4775,4775,4775,4775,16
20231129,125700,55966315,4775,4775,4775,4775,0
20231129,125600,55966315,4775,4775,4775,4775,0
20231129,125500,55966315,4775,4775,4775,4775,0
20231129,125400,55966315,4775,4775,4775,4775,1
20231129,125300,55961540,4775,4775,4775,4775,0
20231129,125200,55961540,4775,4780,4780,4775,179
20231129,125100,55106745,4775,4775,4775,4775,0
20231129,125000,55106745,4775,4775,4775,4775,0
20231129,124900,55106745,4775,4775,4775,4775,0
20231129,124800,55106745,4775,4775,4775,4775,0
20231129,124700,55106745,4775,4775,4775,4775,0
20231129,124600,55106745,4775,4775,4775,4775,0
20231129,124500,55106745,4775,4775,4775,4775,0
20231129,124400,55106745,4775,4775,4775,4775,0
20231129,124300,55106745,4775,4775,4775,4775,0
20231129,124200,55106745,4775,4775,4775,4775,0
20231129,124100,55106745,4775,4775,4775,4775,0
20231129,124000,55106745,4775,4775,4775,4775,1000
20231129,123900,50331745,4780,4780,4780,4780,0
20231129,123800,50331745,4780,4780,4780,4780,1000
20231129,123700,45551745,4795,4790,4795,4790,2
20231129,123600,45542160,4790,4790,4790,4790,0
20231129,123500,45542160,4790,4790,4790,4790,0
20231129,123400,45542160,4790,4790,4790,4790,5
20231129,123300,45518210,4790,4790,4790,4790,0
20231129,123200,45518210,4790,4790,4790,4790,0
20231129,123100,45518210,4790,4790,4790,4790,0
20231129,123000,45518210,4790,4785,4790,4785,195
20231129,122900,44584195,4785,4785,4785,4785,0
20231129,122800,44584195,4785,4785,4785,4785,0
20231129,122700,44584195,4785,4785,4785,4785,214
20231129,122600,43560205,4785,4785,4785,4785,0
20231129,122500,43560205,4785,4785,4785,4785,2
20231129,122400,43550635,4785,4785,4785,4785,2
20231129,122300,43541065,4785,4785,4785,4785,2
20231129,122200,43531495,4785,4785,4785,4785,62
20231129,122100,43234825,4785,4785,4785,4785,2
20231129,122000,43225255,4785,4785,4785,4785,2
20231129,121900,43215685,4785,4785,4785,4785,2
20231129,121800,43206115,4790,4790,4790,4790,21
20231129,121700,43105525,4790,4790,4790,4790,2
20231129,121600,43095945,4795,4790,4795,4785,23
20231129,121500,42985740,4790,4790,4790,4790,34
20231129,121400,42822880,4785,4785,4785,4785,2
20231129,121300,42813310,4785,4785,4785,4785,2
20231129,121200,42803740,4785,4785,4785,4785,2
20231129,121100,42794170,4785,4790,4790,4785,93
20231129,121000,42348710,4785,4785,4785,4785,2
20231129,120900,42339140,4790,4790,4790,4790,0
20231129,120800,42339140,4790,4790,4790,4790,0
20231129,120700,42339140,4790,4790,4790,4790,1
20231129,120600,42334350,4790,4790,4790,4790,2
20231129,120500,42324770,4790,4790,4790,4790,0
20231129,120400,42324770,4790,4790,4790,4790,2
20231129,120300,42315190,4785,4785,4785,4785,32
20231129,120200,42162070,4785,4785,4785,4785,0
20231129,120100,42162070,4785,4785,4785,4785,0
20231129,120000,42162070,4785,4785,4785,4785,0
20231129,115900,42162070,4785,4785,4785,4785,0
20231129,115800,42162070,4785,4785,4785,4785,0
20231129,115700,42162070,4785,4785,4785,4785,0
20231129,115600,42162070,4785,4785,4785,4785,1
20231129,115500,42157285,4770,4770,4770,4770,0
20231129,115400,42157285,4770,4770,4770,4770,0
20231129,115300,42157285,4770,4770,4770,4770,0
20231129,115200,42157285,4770,4770,4770,4770,0
20231129,115100,42157285,4770,4770,4770,4770,0
20231129,115000,42157285,4770,4770,4770,4770,20
20231129,114900,42061885,4785,4785,4785,4785,0
20231129,114800,42061885,4785,4785,4785,4785,0
20231129,114700,42061885,4785,4785,4785,4785,0
20231129,114600,42061885,4785,4785,4785,4785,0
20231129,114500,42061885,4785,4785,4785,4785,0
20231129,114400,42061885,4785,4785,4785,4785,0
20231129,114300,42061885,4785,4785,4785,4785,0
20231129,114200,42061885,4785,4785,4785,4785,0
20231129,114100,42061885,4785,4785,4785,4785,0
20231129,114000,42061885,4785,4775,4785,4775,10
20231129,113900,42014045,4785,4785,4785,4785,0
20231129,113800,42014045,4785,4785,4785,4785,0
20231129,113700,42014045,4785,4785,4785,4785,0
20231129,113600,42014045,4785,4785,4785,4785,0
20231129,113500,42014045,4785,4785,4785,4785,5
20231129,113400,41990120,4765,4765,4765,4765,30
20231129,113300,41847170,4760,4760,4760,4760,0
20231129,113200,41847170,4760,4760,4760,4760,0
20231129,113100,41847170,4760,4760,4760,4760,0
20231129,113000,41847170,4760,4760,4760,4760,0
20231129,112900,41847170,4760,4760,4760,4760,0
20231129,112800,41847170,4760,4760,4760,4760,0
20231129,112700,41847170,4760,4760,4760,4760,0
20231129,112600,41847170,4760,4760,4760,4760,0
20231129,112500,41847170,4760,4760,4760,4760,0
20231129,112400,41847170,4760,4760,4760,4760,0
20231129,112300,41847170,4760,4760,4760,4760,0
20231129,112200,41847170,4760,4760,4760,4760,0
20231129,112100,41847170,4760,4760,4760,4760,0
20231129,112000,41847170,4760,4760,4760,4760,0
20231129,111900,41847170,4760,4760,4760,4760,0
20231129,111800,41847170,4760,4760,4760,4760,0
20231129,111700,41847170,4760,4760,4760,4760,0
20231129,111600,41847170,4760,4760,4760,4760,0
20231129,111500,41847170,4760,4760,4760,4760,10
20231129,111400,41799570,4785,4785,4785,4785,1
20231129,111300,41794785,4755,4755,4755,4755,0
20231129,111200,41794785,4755,4760,4760,4755,150
20231129,111100,41081520,4760,4760,4760,4760,0
20231129,111000,41081520,4760,4760,4760,4760,0
20231129,110900,41081520,4760,4760,4760,4760,0
20231129,110800,41081520,4760,4760,4760,4760,0
20231129,110700,41081520,4760,4760,4760,4760,0
20231129,110600,41081520,4760,4760,4760,4760,0
20231129,110500,41081520,4760,4760,4760,4760,0
20231129,110400,41081520,4760,4760,4760,4760,1
20231129,110300,41076760,4785,4785,4785,4785,1
20231129,110200,41071975,4760,4760,4760,4760,0
20231129,110100,41071975,4760,4760,4760,4760,0
20231129,110000,41071975,4760,4760,4760,4760,1
20231129,105900,41067215,4785,4785,4785,4785,0
20231129,105800,41067215,4785,4785,4785,4785,1
20231129,105700,41062430,4775,4760,4775,4755,95
20231129,105600,40610535,4775,4775,4775,4775,0
20231129,105500,40610535,4775,4775,4775,4775,0
20231129,105400,40610535,4775,4775,4775,4775,0
20231129,105300,40610535,4775,4775,4775,4775,190
20231129,105200,39703285,4785,4785,4785,4785,0
20231129,105100,39703285,4785,4785,4785,4785,0
20231129,105000,39703285,4785,4785,4785,4785,0
20231129,104900,39703285,4785,4785,4785,4785,0
20231129,104800,39703285,4785,4785,4785,4785,0
20231129,104700,39703285,4785,4755,4785,4755,147
20231129,104600,39004210,4755,4770,4770,4755,80
20231129,104500,38623535,4785,4770,4785,4770,2
20231129,104400,38613980,4765,4765,4765,4765,0
20231129,104300,38613980,4765,4765,4765,4765,0
20231129,104200,38613980,4765,4780,4780,4765,782
20231129,104100,34881675,4780,4780,4780,4780,30
20231129,104000,34738275,4780,4780,4780,4780,1
20231129,103900,34733495,4780,4780,4780,4780,0
20231129,103800,34733495,4780,4780,4780,4780,0
20231129,103700,34733495,4780,4775,4780,4775,566
20231129,103600,32028075,4775,4775,4775,4775,0
20231129,103500,32028075,4775,4775,4775,4775,0
20231129,103400,32028075,4775,4775,4775,4775,0
20231129,103300,32028075,4775,4775,4775,4775,0
20231129,103200,32028075,4775,4775,4775,4775,0
20231129,103100,32028075,4775,4775,4775,4775,0
20231129,103000,32028075,4775,4775,4775,4775,2
20231129,102900,32018525,4775,4775,4775,4775,0
20231129,102800,32018525,4775,4775,4775,4775,100
20231129,102700,31541025,4775,4765,4775,4765,2
20231129,102600,31531485,4765,4765,4765,4765,100
20231129,102500,31054985,4775,4775,4775,4775,10
20231129,102400,31007235,4765,4765,4765,4765,7
20231129,102300,30973880,4765,4765,4775,4765,202
20231129,102200,30011340,4765,4765,4765,4765,0
20231129,102100,30011340,4765,4765,4765,4765,0
20231129,102000,30011340,4765,4765,4765,4765,0
20231129,101900,30011340,4765,4765,4765,4765,0
20231129,101800,30011340,4765,4765,4765,4765,78
20231129,101700,29639670,4765,4765,4765,4765,59
20231129,101600,29358535,4790,4765,4790,4765,12
20231129,101500,29301330,4765,4765,4765,4765,29
20231129,101400,29163145,4765,4755,4765,4755,2
20231129,101300,29153625,4745,4745,4745,4745,0
20231129,101200,29153625,4745,4745,4745,4745,0
20231129,101100,29153625,4745,4760,4760,4745,1768
20231129,101000,20761365,4760,4760,4760,4760,81
20231129,100900,20375805,4760,4760,4760,4760,10
20231129,100800,20328205,4760,4760,4760,4760,11
20231129,100700,20275845,4760,4760,4760,4760,0
20231129,100600,20275845,4760,4760,4760,4760,50
20231129,100500,20037845,4760,4760,4760,4760,0
20231129,100400,20037845,4760,4760,4760,4760,76
20231129,100300,19676085,4760,4760,4760,4760,0
20231129,100200,19676085,4760,4760,4760,4760,0
20231129,100100,19676085,4760,4760,4760,4760,0
20231129,100000,19676085,4760,4760,4760,4760,3
20231129,095900,19661805,4760,4760,4760,4760,180
20231129,095800,18805005,4760,4760,4760,4760,0
20231129,095700,18805005,4760,4750,4760,4750,12
20231129,095600,18747995,4760,4760,4760,4760,0
20231129,095500,18747995,4760,4760,4760,4760,0
20231129,095400,18747995,4760,4760,4760,4760,0
20231129,095300,18747995,4760,4760,4760,4760,0
20231129,095200,18747995,4760,4760,4760,4760,0
20231129,095100,18747995,4760,4760,4760,4760,0
20231129,095000,18747995,4760,4760,4760,4760,0
20231129,094900,18747995,4760,4760,4760,4760,0
20231129,094800,18747995,4760,4755,4760,4755,100
20231129,094700,18272225,4755,4755,4755,4755,0
20231129,094600,18272225,4755,4755,4755,4755,0
20231129,094500,18272225,4755,4755,4755,4755,0
20231129,094400,18272225,4755,4755,4755,4755,220
20231129,094300,17226125,4755,4755,4755,4755,0
20231129,094200,17226125,4755,4755,4755,4755,0
20231129,094100,17226125,4755,4755,4755,4755,7
20231129,094000,17192840,4760,4760,4760,4760,0
20231129,093900,17192840,4760,4760,4760,4760,2
20231129,093800,17183320,4755,4755,4755,4755,27
20231129,093700,17054935,4760,4760,4760,4760,0
20231129,093600,17054935,4760,4760,4760,4760,0
20231129,093500,17054935,4760,4760,4760,4760,0
20231129,093400,17054935,4760,4760,4760,4760,0
20231129,093300,17054935,4760,4755,4760,4755,50
20231129,093200,16817165,4755,4755,4755,4755,200
20231129,093100,15866165,4760,4755,4760,4755,8
20231129,093000,15828120,4760,4765,4765,4760,2
20231129,092900,15818595,4750,4750,4750,4750,20
20231129,092800,15723595,4765,4750,4765,4750,12
20231129,092700,15666465,4745,4750,4750,4745,35
20231129,092600,15500380,4765,4765,4765,4765,0
20231129,092500,15500380,4765,4765,4765,4765,0
20231129,092400,15500380,4765,4745,4765,4745,25
20231129,092300,15381650,4745,4745,4745,4745,51
20231129,092200,15139655,4750,4755,4755,4750,765
20231129,092100,11505130,4765,4765,4765,4765,0
20231129,092000,11505130,4765,4765,4765,4765,0
20231129,091900,11505130,4765,4765,4765,4765,0
20231129,091800,11505130,4765,4765,4765,4765,9
20231129,091700,11462245,4755,4755,4755,4755,0
20231129,091600,11462245,4755,4755,4755,4755,0
20231129,091500,11462245,4755,4755,4760,4755,1109
20231129,091400,6188405,4755,4755,4755,4755,0
20231129,091300,6188405,4755,4755,4755,4755,0
20231129,091200,6188405,4755,4765,4765,4750,44
20231129,091100,5979380,4750,4750,4750,4750,2
20231129,091000,5969880,4780,4780,4780,4780,0
20231129,090900,5969880,4780,4780,4780,4780,0
20231129,090800,5969880,4780,4745,4780,4745,32
20231129,090700,5818005,4740,4725,4740,4725,69
20231129,090600,5490960,4720,4740,4740,4720,64
20231129,090500,5188635,4745,4745,4745,4745,1
20231129,090400,5183890,4730,4725,4730,4725,50
20231129,090300,4947590,4735,4735,4735,4735,10
20231129,090200,4900240,4750,4775,4775,4750,273
20231129,090100,3599415,4780,4780,4780,4780,3
20231129,090000,3585075,4775,4815,4820,4775,745