KissMeData/038950/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,192100,124077135,4955,4955,4955,4955,1762
20231115,192000,124077135,4955,4955,4955,4955,0
20231115,191900,124077135,4955,4955,4955,4955,0
20231115,191800,124077135,4955,4955,4955,4955,0
20231115,191700,124077135,4955,4955,4955,4955,0
20231115,191600,124077135,4955,4955,4955,4955,0
20231115,191500,124077135,4955,4955,4955,4955,0
20231115,191400,124077135,4955,4955,4955,4955,0
20231115,191300,124077135,4955,4955,4955,4955,0
20231115,191200,124077135,4955,4955,4955,4955,0
20231115,191100,124077135,4955,4955,4955,4955,0
20231115,191000,124077135,4955,4955,4955,4955,0
20231115,190900,124077135,4955,4955,4955,4955,0
20231115,190800,124077135,4955,4955,4955,4955,0
20231115,190700,124077135,4955,4955,4955,4955,0
20231115,190600,124077135,4955,4955,4955,4955,0
20231115,190500,124077135,4955,4955,4955,4955,0
20231115,190400,124077135,4955,4955,4955,4955,0
20231115,190300,124077135,4955,4955,4955,4955,0
20231115,190200,124077135,4955,4955,4955,4955,0
20231115,190100,124077135,4955,4955,4955,4955,0
20231115,190000,124077135,4955,4955,4955,4955,0
20231115,185900,124077135,4955,4955,4955,4955,0
20231115,185800,124077135,4955,4955,4955,4955,0
20231115,185700,124077135,4955,4955,4955,4955,0
20231115,185600,124077135,4955,4955,4955,4955,0
20231115,185500,124077135,4955,4955,4955,4955,0
20231115,185400,124077135,4955,4955,4955,4955,0
20231115,185300,124077135,4955,4955,4955,4955,0
20231115,185200,124077135,4955,4955,4955,4955,0
20231115,185100,124077135,4955,4955,4955,4955,1762
20231115,185000,124077135,4955,4955,4955,4955,0
20231115,184900,124077135,4955,4955,4955,4955,0
20231115,184800,124077135,4955,4955,4955,4955,0
20231115,184700,124077135,4955,4955,4955,4955,0
20231115,184600,124077135,4955,4955,4955,4955,0
20231115,184500,124077135,4955,4955,4955,4955,0
20231115,184400,124077135,4955,4955,4955,4955,0
20231115,184300,124077135,4955,4955,4955,4955,0
20231115,184200,124077135,4955,4955,4955,4955,0
20231115,184100,124077135,4955,4955,4955,4955,0
20231115,184000,124077135,4955,4955,4955,4955,0
20231115,183900,124077135,4955,4955,4955,4955,0
20231115,183800,124077135,4955,4955,4955,4955,0
20231115,183700,124077135,4955,4955,4955,4955,0
20231115,183600,124077135,4955,4955,4955,4955,0
20231115,183500,124077135,4955,4955,4955,4955,0
20231115,183400,124077135,4955,4955,4955,4955,0
20231115,183300,124077135,4955,4955,4955,4955,0
20231115,183200,124077135,4955,4955,4955,4955,0
20231115,183100,124077135,4955,4955,4955,4955,0
20231115,183000,124077135,4955,4955,4955,4955,0
20231115,182900,124077135,4955,4955,4955,4955,0
20231115,182800,124077135,4955,4955,4955,4955,0
20231115,182700,124077135,4955,4955,4955,4955,0
20231115,182600,124077135,4955,4955,4955,4955,0
20231115,182500,124077135,4955,4955,4955,4955,0
20231115,182400,124077135,4955,4955,4955,4955,0
20231115,182300,124077135,4955,4955,4955,4955,0
20231115,182200,124077135,4955,4955,4955,4955,0
20231115,182100,124077135,4955,4955,4955,4955,1762
20231115,182000,124077135,4955,4955,4955,4955,0
20231115,181900,124077135,4955,4955,4955,4955,0
20231115,181800,124077135,4955,4955,4955,4955,0
20231115,181700,124077135,4955,4955,4955,4955,0
20231115,181600,124077135,4955,4955,4955,4955,0
20231115,181500,124077135,4955,4955,4955,4955,0
20231115,181400,124077135,4955,4955,4955,4955,0
20231115,181300,124077135,4955,4955,4955,4955,0
20231115,181200,124077135,4955,4955,4955,4955,0
20231115,181100,124077135,4955,4955,4955,4955,0
20231115,181000,124077135,4955,4955,4955,4955,0
20231115,180900,124077135,4955,4955,4955,4955,0
20231115,180800,124077135,4955,4955,4955,4955,0
20231115,180700,124077135,4955,4955,4955,4955,0
20231115,180600,124077135,4955,4955,4955,4955,0
20231115,180500,124077135,4955,4955,4955,4955,0
20231115,180400,124077135,4955,4955,4955,4955,0
20231115,180300,124077135,4955,4955,4955,4955,0
20231115,180200,124077135,4955,4955,4955,4955,0
20231115,180100,124077135,4955,4955,4955,4955,0
20231115,180000,124077135,4955,4955,4955,4955,0
20231115,175900,124077135,4955,4955,4955,4955,0
20231115,175800,124077135,4955,4955,4955,4955,0
20231115,175700,124077135,4955,4955,4955,4955,0
20231115,175600,124077135,4955,4955,4955,4955,0
20231115,175500,124077135,4955,4955,4955,4955,0
20231115,175400,124077135,4955,4955,4955,4955,0
20231115,175300,124077135,4955,4955,4955,4955,0
20231115,175200,124077135,4955,4955,4955,4955,0
20231115,175100,124077135,4955,4955,4955,4955,1762
20231115,175000,124077135,4955,4955,4955,4955,0
20231115,174900,124077135,4955,4955,4955,4955,0
20231115,174800,124077135,4955,4955,4955,4955,0
20231115,174700,124077135,4955,4955,4955,4955,0
20231115,174600,124077135,4955,4955,4955,4955,0
20231115,174500,124077135,4955,4955,4955,4955,0
20231115,174400,124077135,4955,4955,4955,4955,0
20231115,174300,124077135,4955,4955,4955,4955,0
20231115,174200,124077135,4955,4955,4955,4955,0
20231115,174100,124077135,4955,4955,4955,4955,0
20231115,174000,124077135,4955,4955,4955,4955,0
20231115,173900,124077135,4955,4955,4955,4955,0
20231115,173800,124077135,4955,4955,4955,4955,0
20231115,173700,124077135,4955,4955,4955,4955,0
20231115,173600,124077135,4955,4955,4955,4955,0
20231115,173500,124077135,4955,4955,4955,4955,0
20231115,173400,124077135,4955,4955,4955,4955,0
20231115,173300,124077135,4955,4955,4955,4955,0
20231115,173200,124077135,4955,4955,4955,4955,0
20231115,173100,124077135,4955,4955,4955,4955,0
20231115,173000,124077135,4955,4955,4955,4955,0
20231115,172900,124077135,4955,4955,4955,4955,0
20231115,172800,124077135,4955,4955,4955,4955,0
20231115,172700,124077135,4955,4955,4955,4955,0
20231115,172600,124077135,4955,4955,4955,4955,0
20231115,172500,124077135,4955,4955,4955,4955,0
20231115,172400,124077135,4955,4955,4955,4955,0
20231115,172300,124077135,4955,4955,4955,4955,0
20231115,172200,124077135,4955,4955,4955,4955,0
20231115,172100,124077135,4955,4955,4955,4955,1762
20231115,172000,124077135,4955,4955,4955,4955,0
20231115,171900,124077135,4955,4955,4955,4955,0
20231115,171800,124077135,4955,4955,4955,4955,0
20231115,171700,124077135,4955,4955,4955,4955,0
20231115,171600,124077135,4955,4955,4955,4955,0
20231115,171500,124077135,4955,4955,4955,4955,0
20231115,171400,124077135,4955,4955,4955,4955,0
20231115,171300,124077135,4955,4955,4955,4955,0
20231115,171200,124077135,4955,4955,4955,4955,0
20231115,171100,124077135,4955,4955,4955,4955,0
20231115,171000,124077135,4955,4955,4955,4955,0
20231115,170900,124077135,4955,4955,4955,4955,0
20231115,170800,124077135,4955,4955,4955,4955,0
20231115,170700,124077135,4955,4955,4955,4955,0
20231115,170600,124077135,4955,4955,4955,4955,0
20231115,170500,124077135,4955,4955,4955,4955,0
20231115,170400,124077135,4955,4955,4955,4955,0
20231115,170300,124077135,4955,4955,4955,4955,0
20231115,170200,124077135,4955,4955,4955,4955,0
20231115,170100,124077135,4955,4955,4955,4955,0
20231115,170000,124077135,4955,4955,4955,4955,0
20231115,165900,124077135,4955,4955,4955,4955,0
20231115,165800,124077135,4955,4955,4955,4955,0
20231115,165700,124077135,4955,4955,4955,4955,0
20231115,165600,124077135,4955,4955,4955,4955,0
20231115,165500,124077135,4955,4955,4955,4955,0
20231115,165400,124077135,4955,4955,4955,4955,0
20231115,165300,124077135,4955,4955,4955,4955,0
20231115,165200,124077135,4955,4955,4955,4955,0
20231115,165100,124077135,4955,4955,4955,4955,1762
20231115,165000,124077135,4955,4955,4955,4955,0
20231115,164900,124077135,4955,4955,4955,4955,0
20231115,164800,124077135,4955,4955,4955,4955,0
20231115,164700,124077135,4955,4955,4955,4955,0
20231115,164600,124077135,4955,4955,4955,4955,0
20231115,164500,124077135,4955,4955,4955,4955,0
20231115,164400,124077135,4955,4955,4955,4955,0
20231115,164300,124077135,4955,4955,4955,4955,0
20231115,164200,124077135,4955,4955,4955,4955,0
20231115,164100,124077135,4955,4955,4955,4955,0
20231115,164000,124077135,4955,4955,4955,4955,0
20231115,163900,124077135,4955,4955,4955,4955,0
20231115,163800,124077135,4955,4955,4955,4955,0
20231115,163700,124077135,4955,4955,4955,4955,0
20231115,163600,124077135,4955,4955,4955,4955,0
20231115,163500,124077135,4955,4955,4955,4955,0
20231115,163400,124077135,4955,4955,4955,4955,0
20231115,163300,124077135,4955,4955,4955,4955,0
20231115,163200,124077135,4955,4955,4955,4955,0
20231115,163100,124077135,4955,4955,4955,4955,0
20231115,163000,124077135,4955,4955,4955,4955,0
20231115,162900,124077135,4955,4955,4955,4955,0
20231115,162800,124077135,4955,4955,4955,4955,0
20231115,162700,124077135,4955,4955,4955,4955,0
20231115,162600,124077135,4955,4955,4955,4955,0
20231115,162500,124077135,4955,4955,4955,4955,0
20231115,162400,124077135,4955,4955,4955,4955,0
20231115,162300,124077135,4955,4955,4955,4955,0
20231115,162200,124077135,4955,4955,4955,4955,0
20231115,162100,124077135,4955,4955,4955,4955,1762
20231115,162000,124077135,4955,4955,4955,4955,0
20231115,161900,124077135,4955,4955,4955,4955,0
20231115,161800,124077135,4955,4955,4955,4955,0
20231115,161700,124077135,4955,4955,4955,4955,0
20231115,161600,124077135,4955,4955,4955,4955,0
20231115,161500,124077135,4955,4955,4955,4955,0
20231115,161400,124077135,4955,4955,4955,4955,0
20231115,161300,124077135,4955,4955,4955,4955,0
20231115,161200,124077135,4955,4955,4955,4955,0
20231115,161100,124077135,4955,4955,4955,4955,0
20231115,161000,124077135,4955,4955,4955,4955,0
20231115,160900,124077135,4955,4955,4955,4955,0
20231115,160800,124077135,4955,4955,4955,4955,0
20231115,160700,124077135,4955,4955,4955,4955,0
20231115,160600,124077135,4955,4955,4955,4955,0
20231115,160500,124077135,4955,4955,4955,4955,0
20231115,160400,124077135,4955,4955,4955,4955,0
20231115,160300,124077135,4955,4955,4955,4955,0
20231115,160200,124077135,4955,4955,4955,4955,0
20231115,160100,124077135,4955,4955,4955,4955,0
20231115,160000,124077135,4955,4955,4955,4955,0
20231115,155900,124077135,4955,4955,4955,4955,0
20231115,155800,124077135,4955,4955,4955,4955,0
20231115,155700,124077135,4955,4955,4955,4955,0
20231115,155600,124077135,4955,4955,4955,4955,0
20231115,155500,124077135,4955,4955,4955,4955,0
20231115,155400,124077135,4955,4955,4955,4955,0
20231115,155300,124077135,4955,4955,4955,4955,0
20231115,155200,124077135,4955,4955,4955,4955,0
20231115,155100,124077135,4955,4955,4955,4955,1762
20231115,155000,124077135,4955,4955,4955,4955,0
20231115,154900,124077135,4955,4955,4955,4955,0
20231115,154800,124077135,4955,4955,4955,4955,0
20231115,154700,124077135,4955,4955,4955,4955,0
20231115,154600,124077135,4955,4955,4955,4955,0
20231115,154500,124077135,4955,4955,4955,4955,0
20231115,154400,124077135,4955,4955,4955,4955,0
20231115,154300,124077135,4955,4955,4955,4955,0
20231115,154200,124077135,4955,4955,4955,4955,0
20231115,154100,124077135,4955,4955,4955,4955,0
20231115,154000,124077135,4955,4955,4955,4955,0
20231115,153900,124077135,4955,4955,4955,4955,0
20231115,153800,124077135,4955,4955,4955,4955,0
20231115,153700,124077135,4955,4955,4955,4955,0
20231115,153600,124077135,4955,4955,4955,4955,0
20231115,153500,124077135,4955,4955,4955,4955,0
20231115,153400,124077135,4955,4955,4955,4955,0
20231115,153300,124077135,4955,4955,4955,4955,0
20231115,153200,124077135,4955,4955,4955,4955,0
20231115,153100,124077135,4955,4955,4955,4955,0
20231115,153000,124077135,4955,4955,4955,4955,1762
20231115,152900,115346425,4915,4915,4915,4915,0
20231115,152800,115346425,4915,4915,4915,4915,0
20231115,152700,115346425,4915,4915,4915,4915,0
20231115,152600,115346425,4915,4915,4915,4915,0
20231115,152500,115346425,4915,4915,4915,4915,0
20231115,152400,115346425,4915,4915,4915,4915,0
20231115,152300,115346425,4915,4915,4915,4915,0
20231115,152200,115346425,4915,4915,4915,4915,0
20231115,152100,115346425,4915,4915,4915,4915,0
20231115,152000,115346425,4915,4915,4915,4915,0
20231115,151900,115346425,4915,4915,4915,4915,0
20231115,151800,115346425,4915,4915,4915,4915,1
20231115,151700,115341510,4935,4935,4935,4935,0
20231115,151600,115341510,4935,4935,4935,4935,2
20231115,151500,115331640,4910,4910,4910,4910,0
20231115,151400,115331640,4910,4910,4910,4910,2
20231115,151300,115321820,4910,4910,4910,4910,64
20231115,151200,115007580,4940,4940,4940,4940,0
20231115,151100,115007580,4940,4935,4940,4935,28
20231115,151000,114869295,4935,4935,4935,4935,0
20231115,150900,114869295,4935,4935,4935,4935,0
20231115,150800,114869295,4935,4935,4935,4935,0
20231115,150700,114869295,4935,4935,4935,4935,0
20231115,150600,114869295,4935,4935,4935,4935,10
20231115,150500,114819945,4940,4935,4940,4935,23
20231115,150400,114706435,4915,4915,4915,4915,0
20231115,150300,114706435,4915,4920,4920,4915,566
20231115,150200,111923920,4945,4945,4945,4945,0
20231115,150100,111923920,4945,4945,4945,4945,0
20231115,150000,111923920,4945,4945,4945,4945,0
20231115,145900,111923920,4945,4945,4945,4945,0
20231115,145800,111923920,4945,4945,4945,4945,0
20231115,145700,111923920,4945,4945,4945,4945,0
20231115,145600,111923920,4945,4945,4945,4945,0
20231115,145500,111923920,4945,4945,4945,4945,0
20231115,145400,111923920,4945,4945,4945,4945,0
20231115,145300,111923920,4945,4945,4945,4945,0
20231115,145200,111923920,4945,4945,4945,4945,0
20231115,145100,111923920,4945,4945,4945,4945,0
20231115,145000,111923920,4945,4945,4945,4945,0
20231115,144900,111923920,4945,4945,4945,4945,0
20231115,144800,111923920,4945,4945,4945,4945,0
20231115,144700,111923920,4945,4945,4945,4945,0
20231115,144600,111923920,4945,4945,4945,4945,0
20231115,144500,111923920,4945,4945,4945,4945,0
20231115,144400,111923920,4945,4945,4945,4945,0
20231115,144300,111923920,4945,4945,4945,4945,0
20231115,144200,111923920,4945,4935,4945,4935,10
20231115,144100,111874550,4910,4910,4910,4910,0
20231115,144000,111874550,4910,4910,4910,4910,0
20231115,143900,111874550,4910,4910,4910,4910,0
20231115,143800,111874550,4910,4910,4910,4910,0
20231115,143700,111874550,4910,4910,4910,4910,0
20231115,143600,111874550,4910,4910,4910,4910,0
20231115,143500,111874550,4910,4910,4910,4910,250
20231115,143400,110647050,4905,4915,4915,4905,380
20231115,143300,108783040,4945,4945,4945,4945,0
20231115,143200,108783040,4945,4945,4945,4945,0
20231115,143100,108783040,4945,4940,4945,4940,50
20231115,143000,108536020,4920,4925,4925,4920,215
20231115,142900,107478170,4945,4945,4945,4945,0
20231115,142800,107478170,4945,4945,4945,4945,30
20231115,142700,107329820,4945,4945,4945,4945,0
20231115,142600,107329820,4945,4945,4945,4945,10
20231115,142500,107280370,4955,4955,4955,4955,0
20231115,142400,107280370,4955,4955,4955,4955,0
20231115,142300,107280370,4955,4955,4955,4955,0
20231115,142200,107280370,4955,4955,4955,4955,0
20231115,142100,107280370,4955,4955,4955,4955,0
20231115,142000,107280370,4955,4955,4955,4955,0
20231115,141900,107280370,4955,4955,4955,4955,0
20231115,141800,107280370,4955,4955,4955,4955,0
20231115,141700,107280370,4955,4955,4955,4955,0
20231115,141600,107280370,4955,4955,4955,4955,0
20231115,141500,107280370,4955,4955,4955,4955,0
20231115,141400,107280370,4955,4955,4955,4955,0
20231115,141300,107280370,4955,4955,4955,4955,0
20231115,141200,107280370,4955,4955,4955,4955,0
20231115,141100,107280370,4955,4955,4955,4955,0
20231115,141000,107280370,4955,4955,4955,4955,0
20231115,140900,107280370,4955,4955,4955,4955,0
20231115,140800,107280370,4955,4955,4955,4955,0
20231115,140700,107280370,4955,4955,4955,4955,0
20231115,140600,107280370,4955,4955,4955,4955,0
20231115,140500,107280370,4955,4955,4955,4955,0
20231115,140400,107280370,4955,4950,4955,4950,203
20231115,140300,106274510,4920,4920,4920,4920,0
20231115,140200,106274510,4920,4920,4920,4920,1
20231115,140100,106269590,4955,4955,4955,4955,0
20231115,140000,106269590,4955,4915,4955,4915,1504
20231115,135900,98849715,4890,4890,4890,4890,139
20231115,135800,98170005,4910,4910,4910,4910,0
20231115,135700,98170005,4910,4910,4910,4910,11
20231115,135600,98115995,4890,4890,4890,4890,150
20231115,135500,97382495,4890,4890,4890,4890,0
20231115,135400,97382495,4890,4890,4890,4890,0
20231115,135300,97382495,4890,4890,4890,4890,784
20231115,135200,93548735,4890,4885,4890,4885,220
20231115,135100,92473935,4885,4880,4885,4880,428
20231115,135000,90383295,4875,4870,4875,4870,643
20231115,134900,87249395,4875,4860,4875,4860,1036
20231115,134800,82207985,4865,4865,4865,4865,0
20231115,134700,82207985,4865,4865,4865,4865,0
20231115,134600,82207985,4865,4865,4865,4865,0
20231115,134500,82207985,4865,4865,4865,4865,0
20231115,134400,82207985,4865,4865,4865,4865,0
20231115,134300,82207985,4865,4860,4865,4860,15
20231115,134200,82135065,4860,4860,4860,4860,2
20231115,134100,82125345,4830,4830,4830,4830,223
20231115,134000,81048255,4860,4860,4860,4860,0
20231115,133900,81048255,4860,4860,4860,4860,0
20231115,133800,81048255,4860,4860,4860,4860,0
20231115,133700,81048255,4860,4845,4860,4830,1001
20231115,133600,76213275,4865,4865,4865,4865,0
20231115,133500,76213275,4865,4860,4865,4860,42
20231115,133400,76009150,4845,4855,4855,4845,6
20231115,133300,75980030,4870,4870,4870,4870,0
20231115,133200,75980030,4870,4870,4870,4870,0
20231115,133100,75980030,4870,4870,4870,4870,0
20231115,133000,75980030,4870,4870,4870,4870,0
20231115,132900,75980030,4870,4870,4870,4870,0
20231115,132800,75980030,4870,4870,4870,4870,0
20231115,132700,75980030,4870,4870,4870,4870,0
20231115,132600,75980030,4870,4870,4870,4870,0
20231115,132500,75980030,4870,4870,4870,4870,0
20231115,132400,75980030,4870,4870,4870,4870,0
20231115,132300,75980030,4870,4870,4870,4870,0
20231115,132200,75980030,4870,4870,4870,4870,0
20231115,132100,75980030,4870,4870,4870,4870,0
20231115,132000,75980030,4870,4870,4870,4870,2
20231115,131900,75970290,4800,4865,4865,4800,2636
20231115,131800,63224825,4880,4880,4880,4880,0
20231115,131700,63224825,4880,4880,4880,4880,0
20231115,131600,63224825,4880,4880,4880,4880,0
20231115,131500,63224825,4880,4880,4880,4880,0
20231115,131400,63224825,4880,4880,4880,4880,0
20231115,131300,63224825,4880,4880,4880,4880,150
20231115,131200,62492825,4885,4885,4885,4885,0
20231115,131100,62492825,4885,4885,4885,4885,0
20231115,131000,62492825,4885,4885,4885,4885,0
20231115,130900,62492825,4885,4885,4885,4885,0
20231115,130800,62492825,4885,4865,4885,4860,111
20231115,130700,61953080,4885,4885,4885,4885,0
20231115,130600,61953080,4885,4885,4885,4885,0
20231115,130500,61953080,4885,4885,4885,4885,0
20231115,130400,61953080,4885,4885,4885,4885,0
20231115,130300,61953080,4885,4885,4885,4885,0
20231115,130200,61953080,4885,4885,4885,4885,0
20231115,130100,61953080,4885,4885,4885,4885,0
20231115,130000,61953080,4885,4885,4885,4885,2
20231115,125900,61943310,4885,4885,4885,4885,0
20231115,125800,61943310,4885,4885,4885,4885,0
20231115,125700,61943310,4885,4885,4885,4885,1
20231115,125600,61938425,4890,4890,4890,4890,0
20231115,125500,61938425,4890,4890,4890,4890,0
20231115,125400,61938425,4890,4890,4890,4890,0
20231115,125300,61938425,4890,4890,4890,4890,0
20231115,125200,61938425,4890,4890,4890,4890,0
20231115,125100,61938425,4890,4890,4890,4890,0
20231115,125000,61938425,4890,4890,4890,4890,0
20231115,124900,61938425,4890,4890,4890,4890,0
20231115,124800,61938425,4890,4875,4890,4860,116
20231115,124700,61372575,4890,4890,4890,4890,0
20231115,124600,61372575,4890,4890,4890,4890,0
20231115,124500,61372575,4890,4890,4890,4890,0
20231115,124400,61372575,4890,4890,4890,4890,0
20231115,124300,61372575,4890,4890,4890,4890,0
20231115,124200,61372575,4890,4890,4890,4890,0
20231115,124100,61372575,4890,4890,4890,4890,0
20231115,124000,61372575,4890,4890,4890,4890,0
20231115,123900,61372575,4890,4890,4890,4890,0
20231115,123800,61372575,4890,4895,4895,4890,40
20231115,123700,61176825,4900,4900,4900,4900,0
20231115,123600,61176825,4900,4900,4900,4900,0
20231115,123500,61176825,4900,4900,4900,4900,0
20231115,123400,61176825,4900,4900,4900,4900,0
20231115,123300,61176825,4900,4900,4900,4900,0
20231115,123200,61176825,4900,4900,4900,4900,0
20231115,123100,61176825,4900,4900,4900,4900,0
20231115,123000,61176825,4900,4900,4900,4900,0
20231115,122900,61176825,4900,4900,4900,4900,0
20231115,122800,61176825,4900,4900,4900,4900,0
20231115,122700,61176825,4900,4900,4900,4900,0
20231115,122600,61176825,4900,4900,4900,4900,0
20231115,122500,61176825,4900,4900,4900,4900,0
20231115,122400,61176825,4900,4900,4900,4900,0
20231115,122300,61176825,4900,4900,4900,4900,0
20231115,122200,61176825,4900,4900,4900,4900,0
20231115,122100,61176825,4900,4900,4900,4900,0
20231115,122000,61176825,4900,4900,4900,4900,0
20231115,121900,61176825,4900,4900,4900,4900,0
20231115,121800,61176825,4900,4900,4900,4900,3
20231115,121700,61162125,4860,4910,4915,4860,400
20231115,121600,59205970,4910,4905,4910,4905,15
20231115,121500,59132390,4905,4905,4905,4905,0
20231115,121400,59132390,4905,4905,4905,4905,3
20231115,121300,59117675,4885,4885,4885,4885,2
20231115,121200,59107905,4910,4910,4910,4910,0
20231115,121100,59107905,4910,4910,4910,4910,0
20231115,121000,59107905,4910,4910,4910,4910,0
20231115,120900,59107905,4910,4910,4910,4910,0
20231115,120800,59107905,4910,4910,4910,4910,0
20231115,120700,59107905,4910,4915,4915,4910,4
20231115,120600,59088250,4910,4910,4910,4910,99
20231115,120500,58602160,4915,4915,4915,4915,0
20231115,120400,58602160,4915,4915,4915,4915,0
20231115,120300,58602160,4915,4915,4915,4915,0
20231115,120200,58602160,4915,4915,4915,4915,0
20231115,120100,58602160,4915,4915,4915,4915,0
20231115,120000,58602160,4915,4915,4915,4915,0
20231115,115900,58602160,4915,4915,4915,4915,0
20231115,115800,58602160,4915,4915,4915,4915,0
20231115,115700,58602160,4915,4915,4915,4915,0
20231115,115600,58602160,4915,4915,4915,4915,0
20231115,115500,58602160,4915,4915,4915,4915,0
20231115,115400,58602160,4915,4915,4915,4915,0
20231115,115300,58602160,4915,4915,4915,4915,0
20231115,115200,58602160,4915,4915,4915,4915,0
20231115,115100,58602160,4915,4915,4915,4915,0
20231115,115000,58602160,4915,4915,4915,4915,0
20231115,114900,58602160,4915,4915,4915,4915,0
20231115,114800,58602160,4915,4915,4915,4915,0
20231115,114700,58602160,4915,4915,4915,4915,0
20231115,114600,58602160,4915,4915,4915,4915,0
20231115,114500,58602160,4915,4915,4915,4915,50
20231115,114400,58356410,4920,4920,4920,4920,0
20231115,114300,58356410,4920,4920,4920,4920,0
20231115,114200,58356410,4920,4920,4920,4920,0
20231115,114100,58356410,4920,4920,4920,4920,0
20231115,114000,58356410,4920,4920,4920,4920,0
20231115,113900,58356410,4920,4920,4920,4920,3
20231115,113800,58341650,4915,4915,4915,4915,0
20231115,113700,58341650,4915,4905,4915,4905,43
20231115,113600,58130540,4905,4910,4915,4850,321
20231115,113500,56570485,4915,4915,4915,4915,0
20231115,113400,56570485,4915,4915,4915,4915,0
20231115,113300,56570485,4915,4915,4915,4915,0
20231115,113200,56570485,4915,4915,4915,4915,2
20231115,113100,56560655,4915,4915,4915,4915,10
20231115,113000,56511505,4920,4920,4920,4920,0
20231115,112900,56511505,4920,4920,4920,4920,0
20231115,112800,56511505,4920,4920,4920,4920,0
20231115,112700,56511505,4920,4920,4920,4920,0
20231115,112600,56511505,4920,4920,4920,4920,0
20231115,112500,56511505,4920,4920,4920,4920,0
20231115,112400,56511505,4920,4915,4920,4915,3
20231115,112300,56496750,4920,4920,4920,4920,0
20231115,112200,56496750,4920,4920,4920,4920,0
20231115,112100,56496750,4920,4915,4920,4915,2
20231115,112000,56486915,4920,4920,4920,4920,0
20231115,111900,56486915,4920,4920,4920,4920,0
20231115,111800,56486915,4920,4920,4920,4920,0
20231115,111700,56486915,4920,4870,4920,4870,2408
20231115,111600,44685255,4870,4870,4870,4870,33
20231115,111500,44524545,4870,4870,4870,4870,55
20231115,111400,44256695,4895,4865,4895,4865,1001
20231115,111300,39386800,4895,4870,4895,4855,521
20231115,111200,36851595,4905,4905,4905,4905,0
20231115,111100,36851595,4905,4905,4905,4905,0
20231115,111000,36851595,4905,4905,4905,4905,0
20231115,110900,36851595,4905,4905,4905,4905,0
20231115,110800,36851595,4905,4905,4905,4905,4
20231115,110700,36831975,4865,4875,4875,4865,60
20231115,110600,36539955,4920,4920,4920,4920,0
20231115,110500,36539955,4920,4920,4920,4920,0
20231115,110400,36539955,4920,4915,4920,4915,50
20231115,110300,36293960,4920,4920,4920,4920,0
20231115,110200,36293960,4920,4920,4920,4920,0
20231115,110100,36293960,4920,4920,4920,4920,0
20231115,110000,36293960,4920,4920,4920,4920,0
20231115,105900,36293960,4920,4920,4920,4920,0
20231115,105800,36293960,4920,4920,4920,4920,0
20231115,105700,36293960,4920,4915,4920,4870,595
20231115,105600,33395535,4900,4900,4900,4900,135
20231115,105500,32734035,4920,4920,4920,4920,0
20231115,105400,32734035,4920,4920,4920,4920,0
20231115,105300,32734035,4920,4920,4920,4920,0
20231115,105200,32734035,4920,4920,4920,4920,0
20231115,105100,32734035,4920,4920,4920,4920,54
20231115,105000,32468355,4920,4920,4920,4920,0
20231115,104900,32468355,4920,4920,4920,4920,0
20231115,104800,32468355,4920,4920,4920,4920,0
20231115,104700,32468355,4920,4920,4920,4920,0
20231115,104600,32468355,4920,4920,4920,4920,0
20231115,104500,32468355,4920,4905,4920,4905,81
20231115,104400,32071005,4905,4900,4905,4900,7
20231115,104300,32036695,4900,4900,4900,4900,165
20231115,104200,31228195,4900,4895,4900,4895,1000
20231115,104100,26328650,4895,4895,4895,4895,0
20231115,104000,26328650,4895,4895,4895,4895,0
20231115,103900,26328650,4895,4895,4895,4895,0
20231115,103800,26328650,4895,4895,4895,4895,0
20231115,103700,26328650,4895,4865,4895,4865,4
20231115,103600,26309100,4900,4900,4900,4900,0
20231115,103500,26309100,4900,4900,4900,4900,500
20231115,103400,23859100,4900,4900,4900,4900,0
20231115,103300,23859100,4900,4895,4900,4895,103
20231115,103200,23354455,4900,4900,4900,4900,0
20231115,103100,23354455,4900,4900,4900,4900,1
20231115,103000,23349555,4870,4870,4870,4870,112
20231115,102900,22804115,4870,4870,4870,4870,88
20231115,102800,22375555,4900,4900,4900,4900,0
20231115,102700,22375555,4900,4900,4900,4900,0
20231115,102600,22375555,4900,4900,4900,4900,0
20231115,102500,22375555,4900,4895,4900,4895,33
20231115,102400,22213885,4900,4900,4900,4900,0
20231115,102300,22213885,4900,4900,4900,4900,0
20231115,102200,22213885,4900,4900,4900,4900,0
20231115,102100,22213885,4900,4900,4900,4900,0
20231115,102000,22213885,4900,4900,4900,4900,0
20231115,101900,22213885,4900,4900,4900,4900,0
20231115,101800,22213885,4900,4900,4900,4900,89
20231115,101700,21777785,4900,4890,4900,4890,136
20231115,101600,21112355,4890,4885,4890,4885,700
20231115,101500,17689860,4895,4895,4895,4895,0
20231115,101400,17689860,4895,4895,4895,4895,0
20231115,101300,17689860,4895,4895,4895,4895,0
20231115,101200,17689860,4895,4850,4900,4845,1279
20231115,101100,11462655,4855,4855,4855,4855,0
20231115,101000,11462655,4855,4855,4855,4855,50
20231115,100900,11219905,4860,4855,4860,4855,140
20231115,100800,10540170,4855,4855,4855,4855,0
20231115,100700,10540170,4855,4855,4855,4855,28
20231115,100600,10404230,4855,4855,4855,4855,10
20231115,100500,10355680,4855,4855,4855,4855,0
20231115,100400,10355680,4855,4855,4855,4855,0
20231115,100300,10355680,4855,4855,4855,4855,0
20231115,100200,10355680,4855,4850,4855,4850,55
20231115,100100,10088920,4850,4850,4850,4850,148
20231115,100000,9371120,4855,4855,4855,4855,0
20231115,095900,9371120,4855,4855,4855,4855,0
20231115,095800,9371120,4855,4855,4855,4855,2
20231115,095700,9361410,4855,4855,4855,4855,125
20231115,095600,8754535,4860,4860,4860,4860,0
20231115,095500,8754535,4860,4860,4860,4860,50
20231115,095400,8511535,4875,4875,4875,4875,0
20231115,095300,8511535,4875,4875,4875,4875,0
20231115,095200,8511535,4875,4875,4875,4875,3
20231115,095100,8496910,4875,4875,4875,4875,6
20231115,095000,8467660,4870,4870,4870,4870,12
20231115,094900,8409220,4875,4875,4875,4875,8
20231115,094800,8370220,4855,4855,4855,4855,75
20231115,094700,8006095,4875,4875,4875,4875,0
20231115,094600,8006095,4875,4875,4875,4875,0
20231115,094500,8006095,4875,4875,4875,4875,4
20231115,094400,7986595,4870,4870,4870,4870,14
20231115,094300,7918415,4875,4875,4875,4875,0
20231115,094200,7918415,4875,4875,4875,4875,0
20231115,094100,7918415,4875,4875,4875,4875,30
20231115,094000,7772165,4875,4875,4875,4875,0
20231115,093900,7772165,4875,4875,4875,4875,10
20231115,093800,7723415,4875,4875,4875,4875,0
20231115,093700,7723415,4875,4875,4875,4875,0
20231115,093600,7723415,4875,4875,4875,4875,0
20231115,093500,7723415,4875,4875,4875,4875,0
20231115,093400,7723415,4875,4875,4875,4875,0
20231115,093300,7723415,4875,4875,4875,4875,2
20231115,093200,7713665,4905,4905,4905,4905,0
20231115,093100,7713665,4905,4905,4905,4905,0
20231115,093000,7713665,4905,4905,4905,4905,0
20231115,092900,7713665,4905,4905,4905,4905,0
20231115,092800,7713665,4905,4905,4905,4905,0
20231115,092700,7713665,4905,4905,4905,4905,0
20231115,092600,7713665,4905,4905,4905,4905,0
20231115,092500,7713665,4905,4905,4905,4905,0
20231115,092400,7713665,4905,4905,4905,4905,1
20231115,092300,7708760,4905,4900,4905,4900,6
20231115,092200,7679350,4905,4905,4905,4905,0
20231115,092100,7679350,4905,4865,4905,4865,10
20231115,092000,7630620,4910,4910,4910,4910,1
20231115,091900,7625710,4910,4910,4910,4910,0
20231115,091800,7625710,4910,4885,4910,4850,207
20231115,091700,6618295,4920,4920,4920,4920,0
20231115,091600,6618295,4920,4920,4920,4920,10
20231115,091500,6569095,4920,4915,4920,4910,98
20231115,091400,6087505,4920,4920,4920,4920,0
20231115,091300,6087505,4920,4920,4920,4920,0
20231115,091200,6087505,4920,4915,4920,4915,40
20231115,091100,5890890,4915,4915,4915,4915,1
20231115,091000,5885975,4920,4920,4920,4920,0
20231115,090900,5885975,4920,4920,4920,4920,0
20231115,090800,5885975,4920,4920,4920,4920,71
20231115,090700,5536655,4920,4930,4930,4920,6
20231115,090600,5507085,4920,4920,4920,4920,1
20231115,090500,5502165,4920,4920,4920,4920,0
20231115,090400,5502165,4920,4870,4920,4850,34
20231115,090300,5336610,4930,4930,4930,4930,0
20231115,090200,5336610,4930,4860,4930,4860,482
20231115,090100,2993115,4860,4860,4860,4860,0
20231115,090000,2993115,4860,4835,4860,4835,619